{"t":"EL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-17",5.8359,6.2623,5.8134,6.195,35659200.0],["1995-11-20",6.1725,6.3297,5.8808,5.9705,8434000.0],["1995-11-21",5.9256,5.9481,5.7012,5.8583,6440000.0],["1995-11-22",5.8359,6.1277,5.8359,6.0379,3480800.0],["1995-11-24",6.0828,6.2623,6.0603,6.2623,1279200.0],["1995-11-27",6.2623,6.397,6.195,6.2848,2403200.0],["1995-11-28",6.2848,6.3072,6.1052,6.195,1054800.0],["1995-11-29",6.1725,6.4419,6.1501,6.2848,1331200.0],["1995-11-30",6.3521,6.599,6.3297,6.5317,2426000.0],["1995-12-01",6.5317,6.5541,6.4194,6.4643,978400.0],["1995-12-04",6.4868,6.5317,6.3521,6.397,594000.0],["1995-12-05",6.397,6.397,6.195,6.3072,1148800.0],["1995-12-06",6.2848,6.4643,6.2848,6.3297,1216000.0],["1995-12-07",6.3746,6.397,6.2399,6.2848,641200.0],["1995-12-08",6.2623,6.4419,6.195,6.4419,668800.0],["1995-12-11",6.4643,6.5317,6.4419,6.5317,660000.0],["1995-12-12",6.4868,6.5092,6.2623,6.2848,971600.0],["1995-12-13",6.3297,6.3297,6.1277,6.2399,528400.0],["1995-12-14",6.2623,6.2623,6.0603,6.0603,639200.0],["1995-12-15",6.1052,6.1501,5.993,6.0154,1366400.0],["1995-12-18",6.0154,6.0379,5.9256,5.9481,741600.0],["1995-12-19",5.9256,6.1277,5.9032,6.0603,643600.0],["1995-12-20",6.0828,6.2399,6.0828,6.195,360400.0],["1995-12-21",6.1725,6.3072,6.1501,6.2399,301600.0],["1995-12-22",6.2623,6.2848,6.195,6.2848,208400.0],["1995-12-26",6.2623,6.2623,6.1052,6.1277,240000.0],["1995-12-27",6.195,6.3521,6.195,6.3521,351600.0],["1995-12-28",6.3746,6.397,6.3072,6.3297,344400.0],["1995-12-29",6.3072,6.3521,6.2174,6.2623,219200.0],["1996-01-02",6.2623,6.3072,6.2174,6.2848,169200.0],["1996-01-03",6.3072,6.4194,6.2174,6.2623,682000.0],["1996-01-04",6.2848,6.3297,6.1277,6.2174,414800.0],["1996-01-05",6.1277,6.1725,5.9481,6.0603,773600.0],["1996-01-08",6.0603,6.0828,6.0154,6.0828,48800.0],["1996-01-09",6.1052,6.1052,6.0154,6.0154,864000.0],["1996-01-10",5.9481,6.0154,5.8359,5.9481,458400.0],["1996-01-11",5.9705,6.1501,5.9705,6.0828,477600.0],["1996-01-12",6.0603,6.2399,6.0379,6.2399,338400.0],["1996-01-15",6.2399,6.2848,6.195,6.2174,580800.0],["1996-01-16",6.1725,6.1725,5.9032,6.0603,512800.0],["1996-01-17",5.9705,6.0154,5.8359,6.0154,126400.0],["1996-01-18",5.9481,5.993,5.7685,5.8583,696000.0],["1996-01-19",5.8583,5.8808,5.791,5.8134,792800.0],["1996-01-22",5.8134,6.0828,5.8134,5.9705,568800.0],["1996-01-23",5.9256,5.9481,5.8583,5.8583,798400.0],["1996-01-24",5.8359,5.9481,5.8359,5.9481,776400.0],["1996-01-25",5.9256,6.1501,5.9256,6.1501,1303200.0],["1996-01-26",6.1501,6.1725,6.1052,6.1501,634800.0],["1996-01-29",6.1725,6.1725,6.0154,6.0603,652000.0],["1996-01-30",6.0603,6.7561,6.0154,6.6439,2810800.0],["1996-01-31",6.599,6.8459,6.5541,6.6215,1136400.0],["1996-02-01",6.599,6.6215,6.3521,6.4868,516800.0],["1996-02-02",6.5317,6.6888,6.5317,6.6439,702400.0],["1996-02-05",6.6888,6.801,6.6439,6.7561,756400.0],["1996-02-06",6.7561,6.8684,6.7337,6.801,455200.0],["1996-02-07",6.8459,7.0704,6.8235,7.0255,650800.0],["1996-02-08",7.003,7.0479,6.8459,6.8684,571600.0],["1996-02-09",6.9133,6.9133,6.801,6.8908,520800.0],["1996-02-12",6.8459,6.8684,6.6439,6.7112,619200.0],["1996-02-13",6.6439,6.6664,6.5541,6.599,204400.0],["1996-02-14",6.6215,6.7786,6.5766,6.5766,410000.0],["1996-02-15",6.6663,6.7786,6.6663,6.7112,348800.0],["1996-02-16",6.7112,6.7112,6.5766,6.599,322400.0],["1996-02-20",6.5092,6.599,6.4194,6.5092,633200.0],["1996-02-21",6.5317,6.6215,6.5317,6.5541,497600.0],["1996-02-22",6.5541,6.5541,6.3072,6.5317,1184000.0],["1996-02-23",6.5541,6.7112,6.5317,6.6888,532400.0],["1996-02-26",6.6888,6.7112,6.599,6.6439,359600.0],["1996-02-27",6.6888,6.7337,6.5541,6.5766,1742400.0],["1996-02-28",6.599,6.6439,6.599,6.6215,921600.0],["1996-02-29",6.6215,6.7337,6.5541,6.5766,812400.0],["1996-03-01",6.6664,6.8459,6.6215,6.801,605600.0],["1996-03-04",6.8235,6.8235,6.6888,6.7337,650800.0],["1996-03-05",6.6888,6.801,6.6664,6.7561,511200.0],["1996-03-06",6.7786,6.801,6.6888,6.6888,445600.0],["1996-03-07",6.6664,6.7112,6.6102,6.6215,547600.0],["1996-03-08",6.5092,6.6215,6.3521,6.4643,625200.0],["1996-03-11",6.4643,6.4643,6.3521,6.3746,217200.0],["1996-03-12",6.397,6.397,6.0379,6.2174,598000.0],["1996-03-13",6.2552,6.4352,6.1877,6.4127,335600.0],["1996-03-14",6.4127,6.4577,6.3677,6.4127,273600.0],["1996-03-15",6.4577,6.4577,6.2102,6.2777,371600.0],["1996-03-18",6.3002,6.4577,6.3002,6.4577,257600.0],["1996-03-19",6.4577,6.4577,6.3002,6.4127,276800.0],["1996-03-20",6.3902,6.4127,6.2327,6.2777,236400.0],["1996-03-21",6.2777,6.2777,6.1877,6.2327,520000.0],["1996-03-22",6.2327,6.2327,6.1877,6.2327,198000.0],["1996-03-25",6.3452,6.3452,6.2777,6.3227,284000.0],["1996-03-26",6.3452,6.6378,6.3227,6.4802,327200.0],["1996-03-27",6.5253,6.6153,6.5028,6.5478,275600.0],["1996-03-28",6.5928,6.6378,6.5253,6.5478,236800.0],["1996-03-29",6.5478,6.5703,6.4127,6.4352,280800.0],["1996-04-01",6.4577,6.5478,6.3677,6.5478,214800.0],["1996-04-02",6.5027,6.5477,6.3902,6.4127,640400.0],["1996-04-03",6.3677,6.3677,6.2552,6.3227,164400.0],["1996-04-04",6.3677,6.3677,6.2552,6.3227,82400.0],["1996-04-08",6.2327,6.2552,6.1877,6.2552,186000.0],["1996-04-09",6.2777,6.2777,6.2327,6.2552,285200.0],["1996-04-10",6.2552,6.2552,6.1652,6.2327,228000.0],["1996-04-11",6.2552,6.2777,6.2102,6.2327,222400.0],["1996-04-12",6.2102,6.3002,6.2102,6.3002,238400.0],["1996-04-15",6.3227,6.4352,6.3002,6.3677,185600.0],["1996-04-16",6.3227,6.3902,6.3002,6.3902,159600.0],["1996-04-17",6.3677,6.3677,6.1202,6.2102,766000.0],["1996-04-18",6.2102,6.2102,5.9402,6.0752,1770000.0],["1996-04-19",6.0752,6.1877,6.0752,6.1877,429200.0],["1996-04-22",6.1652,6.2327,6.1202,6.2327,118800.0],["1996-04-23",6.2102,6.2552,6.0977,6.1202,206000.0],["1996-04-24",6.0752,6.0752,5.9402,5.9852,1152400.0],["1996-04-25",5.9852,6.0077,5.7602,6.0077,1270800.0],["1996-04-26",6.0077,6.8403,5.9627,6.7728,3303600.0],["1996-04-29",6.7053,7.1103,6.6828,6.8403,2256400.0],["1996-04-30",6.7953,6.8178,6.5928,6.5928,771200.0],["1996-05-01",6.6153,6.6153,6.5028,6.5703,303600.0],["1996-05-02",6.5252,6.6828,6.5252,6.5928,489600.0],["1996-05-03",6.6153,6.6153,6.4802,6.5703,1512800.0],["1996-05-06",6.5703,6.6828,6.5703,6.5928,308400.0],["1996-05-07",6.5703,6.5928,6.5478,6.5478,508800.0],["1996-05-08",6.5253,6.6603,6.4577,6.6378,362400.0],["1996-05-09",6.7503,6.7953,6.6603,6.7053,279200.0],["1996-05-10",6.7503,6.7728,6.6603,6.6828,74000.0],["1996-05-13",6.6378,6.6603,6.6153,6.6378,198800.0],["1996-05-14",6.6153,6.6153,6.5028,6.5703,256400.0],["1996-05-15",6.5928,6.5928,6.4577,6.4802,752800.0],["1996-05-16",6.6153,6.9528,6.6153,6.8178,1938000.0],["1996-05-17",6.9078,6.9303,6.8178,6.8178,601600.0],["1996-05-20",6.7953,6.8628,6.6828,6.7728,448000.0],["1996-05-21",6.8178,6.8178,6.5703,6.5928,209200.0],["1996-05-22",6.5703,6.5703,6.3902,6.5478,368800.0],["1996-05-23",6.5478,6.5703,6.5252,6.5252,615200.0],["1996-05-24",6.5028,6.5703,6.5028,6.5703,340400.0],["1996-05-28",6.5478,6.8403,6.5478,6.7953,999200.0],["1996-05-29",6.8403,6.9303,6.7503,6.7728,872400.0],["1996-05-30",6.7728,6.9753,6.7503,6.9078,332000.0],["1996-05-31",6.8853,6.9753,6.8403,6.8403,531200.0],["1996-06-03",6.7953,6.8628,6.7503,6.7953,535600.0],["1996-06-04",6.7728,6.8178,6.7053,6.7953,875200.0],["1996-06-05",6.8403,7.1778,6.8403,7.1103,684800.0],["1996-06-06",7.1103,7.2903,7.1103,7.2003,804400.0],["1996-06-07",7.1103,7.2003,7.0203,7.2003,345600.0],["1996-06-10",7.2003,7.2453,7.1103,7.1553,269200.0],["1996-06-11",7.1778,7.3803,7.1553,7.2678,580400.0],["1996-06-12",7.2606,7.486,7.2606,7.3508,489200.0],["1996-06-13",7.3508,7.441,7.238,7.3282,193600.0],["1996-06-14",7.3057,7.3057,7.1929,7.2155,148400.0],["1996-06-17",7.1478,7.1478,6.742,6.8321,3204400.0],["1996-06-18",6.8998,6.99,6.787,6.8321,926000.0],["1996-06-19",6.8321,6.8321,6.7419,6.8096,302000.0],["1996-06-20",6.8321,6.8547,6.742,6.8321,259600.0],["1996-06-21",6.8321,7.0351,6.8321,7.0351,166400.0],["1996-06-24",7.0802,7.1027,6.99,7.0351,332000.0],["1996-06-25",7.0351,7.238,7.0351,7.1929,723600.0],["1996-06-26",7.2831,7.441,7.238,7.3959,425200.0],["1996-06-27",7.3959,7.6213,7.3508,7.5988,568000.0],["1996-06-28",7.7566,7.937,7.6213,7.6213,1070400.0],["1996-07-01",7.7566,7.8243,7.7115,7.7115,520800.0],["1996-07-02",7.689,7.7341,7.5762,7.6664,356800.0],["1996-07-03",7.5988,7.5988,7.3959,7.5311,1087600.0],["1996-07-05",7.441,7.5762,7.3959,7.5537,157200.0],["1996-07-08",7.5086,7.5311,7.441,7.4635,358800.0],["1996-07-09",7.4409,7.5537,7.4409,7.5311,110800.0],["1996-07-10",7.5537,7.5762,7.441,7.4635,621600.0],["1996-07-11",7.3959,7.3959,6.8998,7.1478,619600.0],["1996-07-12",7.2155,7.2155,7.0351,7.0351,129200.0],["1996-07-15",6.99,6.99,6.6067,6.6292,337600.0],["1996-07-16",6.539,6.8096,6.2684,6.8096,652000.0],["1996-07-17",6.8547,7.0125,6.6969,6.742,601600.0],["1996-07-18",6.7645,7.0576,6.7645,7.0576,711600.0],["1996-07-19",7.0576,7.0576,6.99,6.99,478400.0],["1996-07-22",7.0125,7.0576,6.8998,7.0576,107200.0],["1996-07-23",7.0351,7.2155,7.0125,7.0351,183600.0],["1996-07-24",6.9449,6.9449,6.742,6.787,250000.0],["1996-07-25",6.787,6.8998,6.787,6.8772,292800.0],["1996-07-26",6.8998,6.9674,6.8998,6.8998,138000.0],["1996-07-29",6.9223,6.9223,6.8096,6.8547,235600.0],["1996-07-30",6.8998,6.9674,6.8547,6.9674,566000.0],["1996-07-31",6.9449,7.0351,6.8772,6.9449,317600.0],["1996-08-01",6.99,7.0802,6.9223,7.0802,237600.0],["1996-08-02",7.0351,7.0576,6.8547,6.9223,844800.0],["1996-08-05",6.9223,6.9223,6.8772,6.8998,139600.0],["1996-08-06",6.9223,6.9223,6.8998,6.9223,132400.0],["1996-08-07",6.9223,6.9449,6.8998,6.9223,95200.0],["1996-08-08",6.9223,6.9223,6.8998,6.8998,37600.0],["1996-08-09",6.8772,6.9674,6.8547,6.8547,70400.0],["1996-08-12",6.8772,6.9449,6.8096,6.9449,174400.0],["1996-08-13",6.9449,7.2606,6.9449,7.2606,2547600.0],["1996-08-14",7.2606,7.3508,7.2155,7.3508,450400.0],["1996-08-15",7.3508,7.7341,7.2831,7.6664,820800.0],["1996-08-16",7.6439,7.689,7.5086,7.5086,270000.0],["1996-08-19",7.5762,7.7115,7.5762,7.6664,288400.0],["1996-08-20",7.6664,7.9821,7.6213,7.9145,356000.0],["1996-08-21",7.8243,7.8694,7.689,7.7792,316800.0],["1996-08-22",7.7792,7.8017,7.7341,7.7566,150000.0],["1996-08-23",7.7341,7.7792,7.7115,7.7115,137600.0],["1996-08-26",7.7566,7.7566,7.6664,7.7341,116000.0],["1996-08-27",7.7115,7.7792,7.7115,7.7566,158400.0],["1996-08-28",7.8017,7.9821,7.8017,7.8919,187600.0],["1996-08-29",7.937,7.937,7.8017,7.8243,390400.0],["1996-08-30",7.8243,7.8243,7.7115,7.7566,152800.0],["1996-09-03",7.7115,7.7566,7.6213,7.6213,407600.0],["1996-09-04",7.5988,7.6664,7.5537,7.5762,524400.0],["1996-09-05",7.5988,7.7115,7.5762,7.689,190000.0],["1996-09-06",7.6213,8.0047,7.6213,7.9821,462000.0],["1996-09-09",7.9821,8.5684,7.9821,8.4331,1454800.0],["1996-09-10",8.3429,8.3429,8.2301,8.2978,1861200.0],["1996-09-11",8.2228,8.2228,7.771,7.9291,1326400.0],["1996-09-12",7.9743,7.9743,7.7258,7.8613,834800.0],["1996-09-13",7.9065,7.9969,7.8162,7.8162,571600.0],["1996-09-16",7.8613,7.8839,7.6806,7.7032,316000.0],["1996-09-17",7.6129,7.771,7.4095,7.7484,1416000.0],["1996-09-18",7.7484,7.7484,7.5225,7.658,398800.0],["1996-09-19",7.4999,7.5903,7.3192,7.5903,1142400.0],["1996-09-20",7.6129,7.6354,7.4999,7.6354,351200.0],["1996-09-23",7.658,7.658,7.5677,7.6129,284400.0],["1996-09-24",7.6354,7.9517,7.6354,7.9065,693200.0],["1996-09-25",7.8613,7.8839,7.7936,7.8162,345600.0],["1996-09-26",7.8162,7.9291,7.8162,7.8613,436000.0],["1996-09-27",7.9065,8.1776,7.9065,8.1098,251600.0],["1996-09-30",8.1098,8.2906,8.1098,8.1098,360800.0],["1996-10-01",8.1324,8.1776,7.9517,7.9517,314000.0],["1996-10-02",7.9291,7.9969,7.9291,7.9517,334800.0],["1996-10-03",7.9517,7.9743,7.8613,7.9743,178400.0],["1996-10-04",7.9743,8.1776,7.9743,8.1098,440400.0],["1996-10-07",8.1098,8.1098,7.9517,7.9517,54000.0],["1996-10-08",7.9517,8.0647,7.9065,8.0195,222000.0],["1996-10-09",8.0647,8.0872,7.7258,7.7484,259600.0],["1996-10-10",7.7484,7.9291,7.7258,7.8839,198800.0],["1996-10-11",7.9065,8.0421,7.9065,7.9743,171200.0],["1996-10-14",7.9969,8.1776,7.9743,8.1324,270800.0],["1996-10-15",8.155,8.155,8.0421,8.1324,238000.0],["1996-10-16",8.1098,8.155,8.0872,8.1324,250800.0],["1996-10-17",8.155,8.2002,8.1098,8.1098,126800.0],["1996-10-18",8.155,8.2002,8.0647,8.155,130800.0],["1996-10-21",8.1776,8.1776,8.0872,8.1098,86400.0],["1996-10-22",8.1098,8.1098,7.9969,8.0872,135200.0],["1996-10-23",8.0421,8.0421,7.9517,7.9517,66000.0],["1996-10-24",7.9969,8.0195,7.9291,7.9969,91200.0],["1996-10-25",7.9969,8.0195,7.9517,7.9969,100800.0],["1996-10-28",7.9517,8.0421,7.9517,8.0421,71600.0],["1996-10-29",8.0647,8.0647,7.8388,7.9291,280000.0],["1996-10-30",7.9291,7.9291,7.7032,7.7484,138400.0],["1996-10-31",7.7484,7.771,7.658,7.771,339200.0],["1996-11-01",7.8839,7.9065,7.8613,7.9065,523200.0],["1996-11-04",7.8839,7.9969,7.8162,7.8613,284800.0],["1996-11-05",7.8613,7.9291,7.8388,7.9291,140400.0],["1996-11-06",7.9517,8.155,7.9517,8.155,926800.0],["1996-11-07",8.2002,8.5165,8.2002,8.3809,532800.0],["1996-11-08",8.5165,8.539,8.3809,8.4261,225200.0],["1996-11-11",8.4487,8.4487,8.3809,8.4261,74000.0],["1996-11-12",8.4035,8.4487,8.3357,8.3809,138400.0],["1996-11-13",8.4261,8.4487,8.4035,8.4487,92000.0],["1996-11-14",8.4487,8.4939,8.4487,8.4713,175200.0],["1996-11-15",8.4487,8.4713,8.3357,8.3809,287600.0],["1996-11-18",8.3357,8.7198,8.3357,8.6746,328800.0],["1996-11-19",9.6686,9.6686,9.036,9.1038,3300400.0],["1996-11-20",9.1716,9.2167,8.6746,8.6746,1335600.0],["1996-11-21",8.7198,9.0812,8.6972,9.0812,1072400.0],["1996-11-22",9.0812,9.0812,8.8779,9.036,218000.0],["1996-11-25",9.036,9.1038,8.9909,9.0134,282400.0],["1996-11-26",9.036,9.036,8.8327,8.9005,120000.0],["1996-11-27",8.9457,9.036,8.9457,9.036,194400.0],["1996-11-29",9.0586,9.0586,9.036,9.036,42400.0],["1996-12-02",9.0134,9.0812,8.8779,8.9231,348800.0],["1996-12-03",9.0134,9.0586,8.9231,8.9231,436800.0],["1996-12-04",8.9005,8.9005,8.7649,8.7875,117200.0],["1996-12-05",8.7198,8.8327,8.6746,8.6746,209200.0],["1996-12-06",8.5842,8.6294,8.4035,8.6294,927200.0],["1996-12-09",8.6972,8.7649,8.539,8.7649,311200.0],["1996-12-10",8.7875,8.8101,8.7198,8.7875,169200.0],["1996-12-11",8.7649,8.8101,8.6294,8.6746,139200.0],["1996-12-12",8.7126,8.8258,8.7126,8.8031,78000.0],["1996-12-13",8.7805,8.7805,8.6447,8.69,103200.0],["1996-12-16",8.69,8.69,8.6447,8.6673,64000.0],["1996-12-17",8.6447,8.6447,8.4637,8.4637,197600.0],["1996-12-18",8.4863,8.6447,8.4863,8.6221,204800.0],["1996-12-19",8.6447,8.6447,8.5768,8.5995,82000.0],["1996-12-20",8.6447,8.6447,8.5995,8.6221,123200.0],["1996-12-23",8.6447,8.6447,8.3279,8.3732,218400.0],["1996-12-24",8.3958,8.3958,8.3279,8.3505,132000.0],["1996-12-26",8.3505,8.5089,8.3505,8.4863,427200.0],["1996-12-27",8.5089,8.5768,8.4863,8.5768,327600.0],["1996-12-30",8.5995,8.8031,8.5316,8.7805,171200.0],["1996-12-31",8.7805,9.2105,8.7805,9.2105,530000.0],["1997-01-02",9.1199,9.1199,8.8258,9.0521,748000.0],["1997-01-03",9.0521,9.1426,8.9389,9.0294,329600.0],["1997-01-06",9.0294,9.0294,8.871,8.871,756800.0],["1997-01-07",8.8936,8.9615,8.8484,8.9615,152800.0],["1997-01-08",8.9615,8.9615,8.7579,8.7805,204000.0],["1997-01-09",8.8031,8.8484,8.7805,8.8484,108000.0],["1997-01-10",8.8031,8.871,8.7126,8.8258,107200.0],["1997-01-13",8.8258,8.871,8.7579,8.8258,99600.0],["1997-01-14",8.7805,8.9615,8.7805,8.8936,504000.0],["1997-01-15",8.9163,8.9163,8.7126,8.7126,203600.0],["1997-01-16",8.69,8.7126,8.6221,8.6673,766400.0],["1997-01-17",8.7352,8.9163,8.7352,8.871,776000.0],["1997-01-20",8.8936,8.8936,8.8484,8.8936,299200.0],["1997-01-21",8.8936,9.1426,8.871,9.12,449200.0],["1997-01-22",9.0973,9.4594,9.0973,9.4594,476800.0],["1997-01-23",9.4594,9.4594,9.1878,9.2105,153200.0],["1997-01-24",9.2557,9.3689,9.2331,9.2784,215200.0],["1997-01-27",9.2557,9.2784,9.0973,9.12,598000.0],["1997-01-28",9.12,9.1426,8.8936,8.8936,1218400.0],["1997-01-29",8.9615,9.0068,8.8936,8.9615,577600.0],["1997-01-30",8.8936,8.8936,8.69,8.7579,270400.0],["1997-01-31",8.7805,8.7805,8.5542,8.6673,829200.0],["1997-02-03",8.5542,8.69,8.4863,8.5316,1196800.0],["1997-02-04",8.4863,8.5542,8.4863,8.5089,490400.0],["1997-02-05",8.5542,8.6673,8.5089,8.5995,567200.0],["1997-02-06",8.6447,8.7126,8.5995,8.69,836000.0],["1997-02-07",8.7352,8.7805,8.4637,8.6221,884000.0],["1997-02-10",8.6221,8.6447,8.5089,8.5768,725200.0],["1997-02-11",8.5995,8.6221,8.5316,8.5316,12484400.0],["1997-02-12",8.5542,8.5542,8.4637,8.4863,2610800.0],["1997-02-13",8.4863,8.5995,8.4863,8.4863,1912800.0],["1997-02-14",8.5316,8.5542,8.4863,8.5089,1403600.0],["1997-02-18",8.5316,8.5542,8.5316,8.5542,468000.0],["1997-02-19",8.5542,8.7579,8.5542,8.6447,1326400.0],["1997-02-20",8.6673,8.7126,8.5768,8.5995,610800.0],["1997-02-21",8.6221,8.6221,8.5089,8.5995,524800.0],["1997-02-24",8.5768,8.7579,8.5316,8.7352,588000.0],["1997-02-25",8.69,8.7805,8.69,8.69,720800.0],["1997-02-26",8.69,8.7805,8.5316,8.5995,729600.0],["1997-02-27",8.5995,8.6221,8.1242,8.3505,2087200.0],["1997-02-28",8.3505,8.4184,8.26,8.4184,758800.0],["1997-03-03",8.3958,8.5089,8.3505,8.5089,346400.0],["1997-03-04",8.5089,8.5995,8.3505,8.3732,629200.0],["1997-03-05",8.4184,8.5995,8.4184,8.5995,903200.0],["1997-03-06",8.69,8.7126,8.6221,8.7126,633600.0],["1997-03-07",8.7126,8.8484,8.7126,8.8258,808800.0],["1997-03-10",8.871,9.0521,8.8484,8.9842,561600.0],["1997-03-11",8.9615,9.0973,8.9615,8.9615,620400.0],["1997-03-12",8.977,8.9996,8.9089,8.9089,496400.0],["1997-03-13",8.9089,9.1356,8.9089,8.9996,1056800.0],["1997-03-14",9.0223,9.0903,8.9316,9.0903,682800.0],["1997-03-17",9.045,9.113,8.9996,9.113,485600.0],["1997-03-18",9.0676,9.113,9.045,9.0676,399200.0],["1997-03-19",9.045,9.2263,9.0223,9.2036,739200.0],["1997-03-20",9.2263,9.2263,9.0223,9.0676,548000.0],["1997-03-21",9.0223,9.0676,8.977,8.9996,684400.0],["1997-03-24",8.977,8.9996,8.8183,8.8409,289600.0],["1997-03-25",8.8409,9.0903,8.8409,9.0676,586800.0],["1997-03-26",9.0903,9.0903,8.8636,8.8636,658400.0],["1997-03-27",8.8863,8.9089,8.8409,8.9089,693600.0],["1997-03-31",8.8636,8.8863,8.7276,8.7729,686400.0],["1997-04-01",8.7729,8.8409,8.7729,8.7956,327600.0],["1997-04-02",8.8183,8.8409,8.7956,8.8409,334800.0],["1997-04-03",8.7729,8.7729,8.4782,8.5009,1112800.0],["1997-04-04",8.5462,8.6142,8.5462,8.5916,662000.0],["1997-04-07",8.6142,8.7049,8.6142,8.6596,418000.0],["1997-04-08",8.6823,8.7729,8.6142,8.6142,820400.0],["1997-04-09",8.5916,8.6596,8.5689,8.6596,350000.0],["1997-04-10",8.6823,8.6823,8.2515,8.2515,666400.0],["1997-04-11",8.2969,8.3195,8.2515,8.2969,692400.0],["1997-04-14",8.2969,8.2969,7.6621,7.8208,3292800.0],["1997-04-15",7.9342,7.9568,7.5488,7.6621,1370400.0],["1997-04-16",7.7075,7.9795,7.6621,7.8888,805600.0],["1997-04-17",7.9568,7.9568,7.7982,7.8208,300400.0],["1997-04-18",7.8208,7.8208,7.5488,7.5488,1169200.0],["1997-04-21",7.5715,7.5715,7.1408,7.3901,1884800.0],["1997-04-22",7.4581,7.7982,7.2994,7.6848,906400.0],["1997-04-23",7.7755,7.7755,7.5941,7.6395,681200.0],["1997-04-24",7.6395,7.7755,7.4808,7.5715,549200.0],["1997-04-25",7.5715,7.7982,7.5715,7.7528,227600.0],["1997-04-28",7.8662,8.0022,7.8208,7.9568,331200.0],["1997-04-29",8.2969,8.4102,8.0022,8.1609,1247200.0],["1997-04-30",8.2062,8.4329,8.1609,8.2969,1558800.0],["1997-05-01",8.3196,8.5236,8.2969,8.5236,722400.0],["1997-05-02",8.6142,8.7503,8.5916,8.7049,952400.0],["1997-05-05",8.6596,8.7503,8.5462,8.7503,663600.0],["1997-05-06",8.7049,8.7049,8.6142,8.7049,474000.0],["1997-05-07",8.7049,8.7276,8.6143,8.6823,713200.0],["1997-05-08",8.6369,8.7956,8.6142,8.7503,498800.0],["1997-05-09",8.8636,8.977,8.8183,8.9543,542400.0],["1997-05-12",8.9089,8.9769,8.8863,8.9769,312800.0],["1997-05-13",8.9316,8.9769,8.7729,8.9769,372000.0],["1997-05-14",8.9543,8.9543,8.5916,8.7956,614400.0],["1997-05-15",8.7503,8.8636,8.7049,8.8636,310400.0],["1997-05-16",8.8636,8.9089,8.8183,8.8636,271600.0],["1997-05-19",8.8183,8.8636,8.7729,8.8636,318000.0],["1997-05-20",8.8863,8.9316,8.7503,8.9089,426800.0],["1997-05-21",8.9089,8.9089,8.7049,8.8409,312400.0],["1997-05-22",8.7956,8.8636,8.7503,8.8183,297600.0],["1997-05-23",8.7956,9.0903,8.7956,9.045,454000.0],["1997-05-27",9.045,9.2263,9.0223,9.1583,574400.0],["1997-05-28",9.1356,9.1356,9.0903,9.1356,847600.0],["1997-05-29",9.1356,9.2943,9.113,9.2263,557200.0],["1997-05-30",9.181,9.521,9.1356,9.453,530800.0],["1997-06-02",9.317,9.317,9.181,9.2263,792800.0],["1997-06-03",9.113,9.2036,9.0903,9.1583,368400.0],["1997-06-04",9.1583,9.2263,9.0676,9.2263,171200.0],["1997-06-05",9.249,9.385,9.249,9.3397,196000.0],["1997-06-06",9.317,9.4077,9.317,9.3623,164400.0],["1997-06-09",9.3397,9.3623,9.2263,9.2943,147200.0],["1997-06-10",9.3325,9.3325,9.2189,9.2189,380400.0],["1997-06-11",9.2416,9.2416,9.1281,9.1508,458400.0],["1997-06-12",9.1281,9.1508,8.9692,9.1054,1183200.0],["1997-06-13",9.3552,9.3552,9.2189,9.3098,940000.0],["1997-06-16",9.1735,9.2643,9.0827,9.2189,877600.0],["1997-06-17",9.2643,9.2643,9.1281,9.2189,449600.0],["1997-06-18",9.2871,9.2871,9.1281,9.2189,694400.0],["1997-06-19",9.1962,9.2416,9.0827,9.1962,204400.0],["1997-06-20",9.2189,9.2643,9.1735,9.1962,585600.0],["1997-06-23",9.1054,9.1508,8.8556,8.9692,452800.0],["1997-06-24",8.901,8.9237,8.3788,8.515,1632400.0],["1997-06-25",8.6059,8.7421,8.1971,8.4128,1685200.0],["1997-06-26",8.4242,8.4696,8.3561,8.4469,1015600.0],["1997-06-27",8.4696,8.7648,8.4696,8.6286,813600.0],["1997-06-30",8.6059,9.1281,8.6059,9.1281,850800.0],["1997-07-01",9.0827,9.0827,8.9237,8.9919,254400.0],["1997-07-02",9.0373,9.0373,8.6513,8.7989,666000.0],["1997-07-03",8.8329,8.9919,8.7875,8.9578,187600.0],["1997-07-07",8.9465,8.9805,8.8897,8.9465,227200.0],["1997-07-08",8.9465,8.9465,8.7534,8.7762,385600.0],["1997-07-09",8.7762,8.7762,8.4696,8.481,870000.0],["1997-07-10",8.4356,8.4583,8.3334,8.4015,1126000.0],["1997-07-11",8.4469,8.4696,8.3788,8.4128,589200.0],["1997-07-14",8.4015,8.4015,8.129,8.2425,861600.0],["1997-07-15",8.2653,8.7648,8.2653,8.6967,1292000.0],["1997-07-16",8.8102,8.9351,8.7421,8.8216,596000.0],["1997-07-17",8.8897,8.8897,8.7194,8.7307,366000.0],["1997-07-18",8.708,8.708,8.5491,8.5604,252000.0],["1997-07-21",8.674,8.674,8.2652,8.3901,606800.0],["1997-07-22",8.3107,8.4242,8.3107,8.4128,464800.0],["1997-07-23",8.4583,8.481,8.4015,8.4242,378000.0],["1997-07-24",8.4356,8.6059,8.2312,8.5831,1153600.0],["1997-07-25",8.4923,8.5945,8.4583,8.5377,533600.0],["1997-07-28",8.5604,8.708,8.5604,8.6059,417200.0],["1997-07-29",8.6967,8.7648,8.322,8.322,1244000.0],["1997-07-30",8.4469,8.5718,8.2425,8.3334,750400.0],["1997-07-31",8.3561,8.4356,8.2198,8.3674,457200.0],["1997-08-01",8.4015,8.6059,8.3674,8.5491,641600.0],["1997-08-04",8.5491,8.5718,8.4696,8.515,303600.0],["1997-08-05",8.674,8.674,8.515,8.5945,370000.0],["1997-08-06",8.5831,8.6967,8.5377,8.6626,643200.0],["1997-08-07",8.7875,8.867,8.7762,8.8216,926000.0],["1997-08-08",8.7762,8.7762,8.6172,8.7307,1020000.0],["1997-08-11",8.7194,8.7194,8.515,8.5377,844800.0],["1997-08-12",8.6513,8.9692,8.6513,8.9124,1325200.0],["1997-08-13",8.9237,9.1281,8.901,9.0373,1156800.0],["1997-08-14",9.0827,9.1054,8.9692,9.06,1378800.0],["1997-08-15",9.0373,9.0486,8.8556,8.8783,1884800.0],["1997-08-18",8.8329,8.9465,8.7875,8.901,1375200.0],["1997-08-19",8.8102,8.8216,8.4923,8.674,897600.0],["1997-08-20",8.708,8.708,8.5945,8.6967,501600.0],["1997-08-21",8.6967,8.7875,8.6853,8.7194,1012400.0],["1997-08-22",8.6286,8.674,8.5718,8.6286,444800.0],["1997-08-25",8.6286,8.7307,8.6059,8.7194,318000.0],["1997-08-26",8.7194,8.7534,8.6399,8.674,436000.0],["1997-08-27",8.6967,8.6967,8.6513,8.6513,344400.0],["1997-08-28",8.6513,8.6626,8.5718,8.6286,272000.0],["1997-08-29",8.6172,8.6513,8.6059,8.6286,183200.0],["1997-09-02",8.6286,8.8783,8.6286,8.8216,298800.0],["1997-09-03",8.901,9.0713,8.8783,9.06,485200.0],["1997-09-04",9.0259,9.0373,8.9124,8.9465,443200.0],["1997-09-05",8.9465,9.0713,8.9465,9.0032,490000.0],["1997-09-08",9.0713,9.253,9.0259,9.2303,671600.0],["1997-09-09",9.1849,9.1849,9.0827,9.1622,444400.0],["1997-09-10",9.1321,9.1435,8.9616,8.9957,516800.0],["1997-09-11",8.9616,8.9616,8.7455,8.8478,503200.0],["1997-09-12",8.8706,8.8706,8.4384,8.6431,1749600.0],["1997-09-15",8.5976,8.7568,8.5976,8.7568,1502800.0],["1997-09-16",8.6431,8.6545,8.5067,8.5067,2913200.0],["1997-09-17",8.5521,8.6431,8.4612,8.4953,1475200.0],["1997-09-18",8.4953,8.5067,8.2678,8.3474,2244000.0],["1997-09-19",8.3929,8.5067,8.3816,8.4839,671600.0],["1997-09-22",8.4839,8.5294,8.4612,8.5294,520000.0],["1997-09-23",8.518,8.5294,8.3474,8.4157,730400.0],["1997-09-24",8.4043,8.4612,8.3133,8.4498,726400.0],["1997-09-25",8.5408,8.5863,8.3702,8.4043,1072000.0],["1997-09-26",8.4157,8.5408,8.4157,8.4498,709200.0],["1997-09-29",8.4384,8.4384,8.3474,8.3816,1314000.0],["1997-09-30",8.3702,8.4157,8.2906,8.4157,1353600.0],["1997-10-01",8.4157,8.518,8.3816,8.4725,481200.0],["1997-10-02",8.4612,8.4612,8.3702,8.4498,381600.0],["1997-10-03",8.4725,8.6431,8.3702,8.4839,624400.0],["1997-10-06",8.4839,8.5976,8.427,8.5408,414000.0],["1997-10-07",8.609,8.6431,8.609,8.6204,564800.0],["1997-10-08",8.6318,8.6318,8.4612,8.4839,559200.0],["1997-10-09",8.4157,8.4157,8.3247,8.3588,842800.0],["1997-10-10",8.0972,8.3929,8.0972,8.3588,1185600.0],["1997-10-13",8.3247,8.3247,8.1427,8.2565,570000.0],["1997-10-14",8.2337,8.302,8.211,8.211,526800.0],["1997-10-15",8.1996,8.3929,8.1996,8.3702,1088400.0],["1997-10-16",8.3247,8.3588,8.2792,8.2792,713600.0],["1997-10-17",8.2792,8.2792,8.12,8.2337,607200.0],["1997-10-20",8.1882,8.3019,8.1655,8.3019,218400.0],["1997-10-21",8.3019,8.3816,8.3019,8.3702,344400.0],["1997-10-22",8.4043,8.4043,8.1086,8.1314,496000.0],["1997-10-23",8.0518,8.0631,7.7788,7.8243,982000.0],["1997-10-24",7.8243,7.8925,7.5286,7.7106,2370800.0],["1997-10-27",7.6423,7.6537,7.2102,7.2443,1506000.0],["1997-10-28",7.1078,8.2337,7.0965,8.1882,2925600.0],["1997-10-29",8.2337,8.2792,7.8698,8.029,2032800.0],["1997-10-30",7.6423,8.029,7.5969,7.8812,2213600.0],["1997-10-31",7.9267,8.1882,7.9267,8.0859,1757200.0],["1997-11-03",8.1541,8.2678,8.1086,8.1086,1822400.0],["1997-11-04",8.0972,8.3929,8.0631,8.3133,2008000.0],["1997-11-05",8.3474,8.3588,8.2565,8.2565,654000.0],["1997-11-06",8.2337,8.3588,8.2337,8.3133,375200.0],["1997-11-07",8.2792,8.302,8.1882,8.2223,586800.0],["1997-11-10",8.3247,8.3588,8.2223,8.3019,473600.0],["1997-11-11",8.3474,8.4612,8.302,8.3361,1143600.0],["1997-11-12",8.211,8.2792,8.1882,8.2678,685200.0],["1997-11-13",8.2906,8.3588,8.2451,8.2451,753200.0],["1997-11-14",8.2906,8.5521,8.2337,8.5294,826000.0],["1997-11-17",8.6431,8.8706,8.6204,8.8592,896000.0],["1997-11-18",8.7341,8.7341,8.6204,8.6545,1890400.0],["1997-11-19",8.6431,8.9047,8.6318,8.882,765200.0],["1997-11-20",9.0071,9.5302,9.0071,9.3369,2140400.0],["1997-11-21",9.4165,9.8827,9.3255,9.7917,1294000.0],["1997-11-24",9.6553,9.7349,9.5643,9.5643,1693200.0],["1997-11-25",9.5529,9.7576,9.4733,9.6553,957200.0],["1997-11-26",9.6667,10.0874,9.6667,9.7008,619200.0],["1997-11-28",9.7349,9.8259,9.6894,9.7463,140000.0],["1997-12-01",9.769,9.9055,9.7463,9.9055,548800.0],["1997-12-02",9.8941,10.0874,9.8714,9.951,388800.0],["1997-12-03",9.9282,9.9965,9.9055,9.9737,368000.0],["1997-12-04",9.8031,9.8941,9.7121,9.7576,633200.0],["1997-12-05",9.6894,9.8259,9.678,9.7917,582400.0],["1997-12-08",9.7804,10.0078,9.7121,9.769,1514800.0],["1997-12-09",9.7463,9.8145,9.6667,9.7917,390400.0],["1997-12-10",9.769,9.9396,9.6439,9.8941,406800.0],["1997-12-11",9.8827,9.9169,9.8145,9.8827,746800.0],["1997-12-12",9.9096,9.9096,9.8299,9.8413,916800.0],["1997-12-15",9.8868,10.2741,9.8413,9.9438,1116400.0],["1997-12-16",9.978,10.0349,9.8527,9.8527,644400.0],["1997-12-17",9.9438,9.9438,9.8641,9.8754,244400.0],["1997-12-18",9.8641,9.8754,9.5451,9.5793,972800.0],["1997-12-19",9.3857,9.4312,9.1351,9.2945,904800.0],["1997-12-22",9.2831,9.3857,9.0895,9.0895,785200.0],["1997-12-23",9.0895,9.0895,8.9756,9.0098,606000.0],["1997-12-24",8.9642,9.0098,8.9187,8.9642,233600.0],["1997-12-26",8.9642,8.987,8.9244,8.93,288800.0],["1997-12-29",8.9414,9.454,8.9073,9.3515,473200.0],["1997-12-30",9.3401,9.3743,9.249,9.3059,327200.0],["1997-12-31",9.2945,9.3857,9.2034,9.3743,666000.0],["1998-01-02",9.4084,9.4768,9.3059,9.3515,138800.0],["1998-01-05",9.4084,9.511,9.3515,9.4882,268800.0],["1998-01-06",9.4654,9.6818,9.3515,9.4768,682000.0],["1998-01-07",9.4768,9.4768,9.1465,9.2262,259200.0],["1998-01-08",9.2262,9.3743,9.1351,9.2718,528800.0],["1998-01-09",9.2262,9.2376,9.0212,9.1237,300400.0],["1998-01-12",8.8503,9.0212,8.8389,9.0212,639200.0],["1998-01-13",9.1123,9.2262,9.1009,9.2034,862000.0],["1998-01-14",9.2376,9.3743,9.2034,9.2604,828800.0],["1998-01-15",9.2148,9.249,9.1123,9.1578,840000.0],["1998-01-16",9.192,9.249,9.192,9.2034,337600.0],["1998-01-20",9.2148,9.5907,9.2148,9.5907,849600.0],["1998-01-21",9.5451,9.5679,9.4084,9.4654,447600.0],["1998-01-22",9.4312,9.4312,9.1237,9.2148,427600.0],["1998-01-23",9.0212,9.1578,9.0212,9.0667,461200.0],["1998-01-26",9.1351,9.192,8.9984,9.0895,440000.0],["1998-01-27",9.2376,9.5907,9.2376,9.4768,545600.0],["1998-01-28",9.8413,10.183,9.6932,10.0235,1474400.0],["1998-01-29",10.0235,10.0577,9.921,9.9666,356800.0],["1998-01-30",9.9438,10.0235,9.921,10.0121,207200.0],["1998-02-02",10.0349,10.7069,10.0349,10.6614,682000.0],["1998-02-03",10.6158,10.8664,10.6044,10.8664,1495600.0],["1998-02-04",10.8664,10.8664,10.6728,10.7297,1226800.0],["1998-02-05",10.7069,10.7981,10.6842,10.7297,1206800.0],["1998-02-06",10.7411,10.7525,10.6272,10.7069,1176400.0],["1998-02-09",10.7411,10.7411,10.5361,10.6386,464800.0],["1998-02-10",10.6386,10.7753,10.6386,10.7297,960800.0],["1998-02-11",10.6842,10.6842,10.593,10.6386,263600.0],["1998-02-12",10.6272,10.6955,10.5703,10.65,827200.0],["1998-02-13",10.6386,10.6614,10.5816,10.65,186400.0],["1998-02-17",10.6386,10.7867,10.6044,10.7069,838000.0],["1998-02-18",10.7069,10.8892,10.6842,10.7867,1110000.0],["1998-02-19",10.8892,10.9461,10.7981,10.8892,560400.0],["1998-02-20",10.9347,10.9347,10.7525,10.8436,1188000.0],["1998-02-23",10.8208,10.8664,10.6728,10.6955,366000.0],["1998-02-24",10.6614,10.6955,10.388,10.4791,720400.0],["1998-02-25",10.4791,10.4791,10.3083,10.3994,951600.0],["1998-02-26",10.3652,10.6842,10.3311,10.6044,388800.0],["1998-02-27",10.6272,10.6842,10.6044,10.6614,458800.0],["1998-03-02",10.6842,11.0259,10.6728,10.912,643600.0],["1998-03-03",10.9803,11.1284,10.9689,11.0145,952400.0],["1998-03-04",11.0031,11.1853,11.0031,11.1398,386800.0],["1998-03-05",11.06,11.117,11.0486,11.1056,275600.0],["1998-03-06",11.117,11.2081,11.117,11.1626,446400.0],["1998-03-09",11.1626,11.4245,11.1626,11.3562,1289600.0],["1998-03-10",11.6182,11.7093,11.527,11.6637,985200.0],["1998-03-11",11.6637,11.7435,11.5157,11.5157,446400.0],["1998-03-12",11.554,11.5768,11.5426,11.5654,208000.0],["1998-03-13",11.7707,11.8163,11.6566,11.8163,455200.0],["1998-03-16",11.8163,11.8505,11.7707,11.8277,372800.0],["1998-03-17",11.8847,12.0216,11.8391,11.8847,1109200.0],["1998-03-18",11.8961,11.9874,11.8733,11.9532,84800.0],["1998-03-19",11.9532,12.0444,11.9532,11.9874,259600.0],["1998-03-20",11.9646,11.9874,11.8619,11.9304,158000.0],["1998-03-23",11.9304,11.9988,11.8619,11.919,474000.0],["1998-03-24",11.8619,11.9304,11.8505,11.919,429200.0],["1998-03-25",12.2839,12.5919,12.2269,12.2269,1767600.0],["1998-03-26",12.2725,12.5235,12.2725,12.455,427200.0],["1998-03-27",12.4208,12.4322,12.2725,12.2839,994000.0],["1998-03-30",12.2725,12.3752,12.2725,12.3524,218400.0],["1998-03-31",12.3068,12.4322,12.2954,12.3866,151200.0],["1998-04-01",12.4094,12.5805,12.3296,12.5691,193200.0],["1998-04-02",12.5919,13.0937,12.5919,13.0253,507600.0],["1998-04-03",13.0025,13.185,12.9911,13.0937,421200.0],["1998-04-06",13.1166,13.1622,12.9797,13.0709,455200.0],["1998-04-07",13.0481,13.0709,12.7972,12.82,426800.0],["1998-04-08",12.8314,12.8656,12.706,12.763,316800.0],["1998-04-09",12.9569,13.1394,12.8884,12.9341,279600.0],["1998-04-13",12.9797,13.0367,12.6717,12.9797,375200.0],["1998-04-14",13.0253,13.0253,12.7516,12.7516,436000.0],["1998-04-15",12.7516,12.9455,12.7516,12.8884,151600.0],["1998-04-16",12.8428,13.4929,12.8314,13.4017,566000.0],["1998-04-17",13.2762,13.3675,13.2078,13.3333,486000.0],["1998-04-20",13.3105,13.3903,13.2648,13.3219,138000.0],["1998-04-21",13.3219,13.4587,13.2534,13.3447,104800.0],["1998-04-22",13.2306,13.242,12.9683,13.0481,318000.0],["1998-04-23",13.0709,13.242,13.0709,13.1394,422000.0],["1998-04-24",12.9569,13.0823,12.7744,12.9227,474000.0],["1998-04-27",12.877,12.877,12.3182,12.6147,586400.0],["1998-04-28",12.5463,12.5463,11.976,12.2041,688400.0],["1998-04-29",12.1585,12.1585,11.8619,11.9532,958400.0],["1998-04-30",11.9076,12.1471,11.9076,12.1243,563200.0],["1998-05-01",12.2269,12.5805,12.2269,12.5805,1041200.0],["1998-05-04",12.5006,12.6033,12.4322,12.6033,311600.0],["1998-05-05",12.5463,12.5463,12.2383,12.3638,172000.0],["1998-05-06",12.4094,12.4094,12.1357,12.1357,156800.0],["1998-05-07",12.1699,12.2611,11.976,12.033,158000.0],["1998-05-08",11.9988,12.0786,11.8049,11.919,482800.0],["1998-05-11",11.8733,12.0558,11.8733,12.0444,341200.0],["1998-05-12",12.0444,12.0444,11.8619,11.8961,300000.0],["1998-05-13",11.9076,11.9076,11.7935,11.8277,170400.0],["1998-05-14",11.7821,11.7935,11.554,11.6566,529600.0],["1998-05-15",11.6566,11.6566,11.3373,11.554,580800.0],["1998-05-18",11.5882,11.668,11.5768,11.6452,396800.0],["1998-05-19",11.6452,11.7365,11.5198,11.5426,366800.0],["1998-05-20",11.554,11.5996,11.4627,11.5426,112800.0],["1998-05-21",11.554,11.7365,11.5426,11.6794,286800.0],["1998-05-22",11.5426,11.7593,11.5426,11.668,556000.0],["1998-05-26",11.668,11.6794,11.4285,11.4399,120400.0],["1998-05-27",11.4627,11.4855,11.2574,11.2916,320400.0],["1998-05-28",11.3373,11.5654,11.2916,11.554,309200.0],["1998-05-29",11.5768,11.7137,11.5768,11.6566,546400.0],["1998-06-01",11.611,11.611,11.2802,11.3601,647600.0],["1998-06-02",11.4057,11.4513,11.1092,11.1092,1059200.0],["1998-06-03",11.132,11.246,11.132,11.189,10073600.0],["1998-06-04",11.2118,11.3031,11.1434,11.2916,1751600.0],["1998-06-05",11.3829,11.4969,11.3031,11.4741,1884400.0],["1998-06-08",11.4969,11.8163,11.4969,11.8163,1661600.0],["1998-06-09",11.9532,12.0558,11.8391,11.8619,1497600.0],["1998-06-10",11.8163,11.8277,11.668,11.7365,651200.0],["1998-06-11",11.8091,11.8548,11.5921,11.6264,766400.0],["1998-06-12",11.6492,11.9233,11.6378,11.9119,1137200.0],["1998-06-15",11.7863,11.9005,11.6835,11.8891,834000.0],["1998-06-16",11.8776,11.889,11.7292,11.8319,1070800.0],["1998-06-17",11.8776,11.9462,11.6264,11.6835,637600.0],["1998-06-18",11.6949,11.7177,11.5693,11.6264,217600.0],["1998-06-19",11.5693,11.6035,11.4665,11.4665,355200.0],["1998-06-22",11.5122,11.6378,11.5122,11.5921,279200.0],["1998-06-23",11.6035,12.0375,11.6035,11.9804,863600.0],["1998-06-24",11.9918,12.5629,11.9918,12.4487,1601200.0],["1998-06-25",12.4944,12.5286,12.3573,12.3916,571600.0],["1998-06-26",12.3573,12.3687,12.1974,12.3459,358400.0],["1998-06-29",12.4258,12.54,12.3801,12.4944,544800.0],["1998-06-30",12.5172,12.7913,12.5058,12.7342,852400.0],["1998-07-01",12.7342,12.7685,12.62,12.7342,399200.0],["1998-07-02",12.7456,12.837,12.7228,12.7913,270800.0],["1998-07-06",12.7913,12.7913,12.6428,12.6771,828400.0],["1998-07-07",12.6771,12.6771,12.62,12.6428,411600.0],["1998-07-08",12.5971,12.5971,12.3002,12.3573,611600.0],["1998-07-09",12.3345,12.3573,12.2431,12.2431,753600.0],["1998-07-10",12.2545,12.2545,11.9918,12.1746,849200.0],["1998-07-13",12.1974,12.2888,12.186,12.186,598000.0],["1998-07-14",12.1974,12.4258,12.1974,12.4258,937200.0],["1998-07-15",12.4715,12.5058,12.2888,12.3116,431600.0],["1998-07-16",12.3573,12.363,12.2088,12.323,350400.0],["1998-07-17",12.3573,12.6086,12.3116,12.4715,414000.0],["1998-07-20",12.5058,12.5515,12.3801,12.3916,299600.0],["1998-07-21",12.403,12.403,12.3002,12.3459,273600.0],["1998-07-22",12.323,12.3459,12.0718,12.0832,342000.0],["1998-07-23",12.106,12.106,11.8891,11.9347,461200.0],["1998-07-24",11.9462,12.0946,11.7634,11.8434,568800.0],["1998-07-27",11.7977,11.7977,11.6264,11.6721,508800.0],["1998-07-28",11.6492,11.752,11.4893,11.7177,1655200.0],["1998-07-29",11.7634,11.9462,11.7634,11.9462,794800.0],["1998-07-30",12.0604,12.0604,11.9233,11.9347,525600.0],["1998-07-31",11.9119,11.9347,11.7406,11.7406,298400.0],["1998-08-03",11.6492,11.6606,11.398,11.6035,339600.0],["1998-08-04",11.8091,11.969,11.752,11.9233,1036400.0],["1998-08-05",11.969,11.969,11.3066,11.5122,745600.0],["1998-08-06",11.5122,11.6378,11.2152,11.2609,663600.0],["1998-08-07",11.2381,11.2381,11.101,11.1124,1549200.0],["1998-08-10",11.0553,11.0668,10.9411,11.0325,740400.0],["1998-08-11",10.9982,10.9982,10.4158,10.8383,1254000.0],["1998-08-12",10.9069,11.318,10.884,11.2381,886800.0],["1998-08-13",11.2038,11.3637,11.181,11.2038,642800.0],["1998-08-14",11.2038,11.2495,10.8726,10.9982,913600.0],["1998-08-17",10.9982,11.2038,10.964,11.1581,329200.0],["1998-08-18",11.4208,12.0261,11.4208,11.7863,1592000.0],["1998-08-19",11.7748,11.7863,11.5807,11.6492,1455600.0],["1998-08-20",11.6492,11.6606,11.0553,11.6035,2290000.0],["1998-08-21",11.6035,11.6035,11.3294,11.4779,802800.0],["1998-08-24",11.4779,11.5464,11.3294,11.3751,509600.0],["1998-08-25",11.4208,11.5464,11.3865,11.4208,598800.0],["1998-08-26",11.398,11.4208,11.2381,11.3294,827200.0],["1998-08-27",11.1924,11.1924,10.964,11.1467,920400.0],["1998-08-28",11.1467,11.2837,10.9297,10.9411,1039600.0],["1998-08-31",10.9411,10.9868,10.6556,10.7584,1778800.0],["1998-09-01",10.7584,11.2609,10.7013,11.2266,973600.0],["1998-09-02",11.2266,11.2266,10.5071,10.8269,4297200.0],["1998-09-03",10.5985,10.6099,10.1874,10.4272,2203600.0],["1998-09-04",10.4614,10.4614,10.0617,10.0846,1032800.0],["1998-09-08",10.2787,10.4729,10.2787,10.4272,1236800.0],["1998-09-09",10.233,10.2559,9.8904,9.9247,1066000.0],["1998-09-10",9.8219,9.8219,9.3765,9.6277,1342000.0],["1998-09-11",9.6261,9.792,9.5403,9.6776,580000.0],["1998-09-14",9.975,10.3296,9.9293,10.1237,854800.0],["1998-09-15",10.1123,10.1123,9.8378,9.8378,454000.0],["1998-09-16",9.7691,9.8835,9.5175,9.7348,1411600.0],["1998-09-17",9.4717,9.5518,9.0599,9.3001,1156800.0],["1998-09-18",9.1857,10.0208,9.1857,10.0208,2264400.0],["1998-09-21",9.6547,9.792,9.2429,9.7005,1599200.0],["1998-09-22",9.8835,9.8835,9.6433,9.6433,651600.0],["1998-09-23",9.5975,10.1581,9.5175,10.0665,1771200.0],["1998-09-24",10.0665,10.6156,10.0665,10.2153,1300800.0],["1998-09-25",10.1809,10.3868,10.1352,10.2381,679200.0],["1998-09-28",10.2038,10.2496,10.1809,10.2267,658800.0],["1998-09-29",10.0208,10.0894,9.975,10.0208,353200.0],["1998-09-30",10.0322,10.0322,9.3802,9.3802,839200.0],["1998-10-01",9.3344,9.6433,9.3344,9.5289,742800.0],["1998-10-02",9.3344,9.3802,9.0599,9.3802,3650800.0],["1998-10-05",9.3573,9.4259,9.1285,9.1857,1724800.0],["1998-10-06",9.3344,9.3802,9.1857,9.1857,1211200.0],["1998-10-07",9.2086,9.2086,8.9684,8.9798,1847600.0],["1998-10-08",8.9341,9.0027,8.5451,9.0027,2455600.0],["1998-10-09",9.0027,9.2658,9.0027,9.22,1458000.0],["1998-10-12",9.3344,9.7691,9.1514,9.7234,961600.0],["1998-10-13",9.7234,9.8835,9.7234,9.7806,694400.0],["1998-10-14",9.7806,10.0551,9.7577,10.0437,1259200.0],["1998-10-15",10.0665,10.9817,10.0665,10.8558,1837200.0],["1998-10-16",10.8673,11.1075,10.8673,11.0503,1012000.0],["1998-10-19",11.0046,11.1418,10.9474,11.0732,742400.0],["1998-10-20",11.1647,11.4621,11.1647,11.3363,849600.0],["1998-10-21",11.2905,11.2905,11.119,11.2562,773200.0],["1998-10-22",11.2105,11.2105,11.0503,11.1075,800400.0],["1998-10-23",11.1418,11.2105,11.0274,11.0846,749600.0],["1998-10-26",11.1647,11.5308,11.1533,11.5308,986400.0],["1998-10-27",11.668,12.0227,11.6452,11.8968,1720400.0],["1998-10-28",11.9083,11.9083,11.668,11.7481,1442400.0],["1998-10-29",11.7481,11.8282,11.588,11.8167,500800.0],["1998-10-30",11.8168,12.1714,11.8168,11.9998,1319600.0],["1998-11-02",11.9998,12.0684,11.8511,12.0227,1086000.0],["1998-11-03",12.0341,12.2514,11.9998,12.1599,694800.0],["1998-11-04",12.2057,12.5145,12.1714,12.2286,747200.0],["1998-11-05",12.1828,12.6747,12.1828,12.6518,978400.0],["1998-11-06",12.6061,12.6289,12.3544,12.4001,892800.0],["1998-11-09",12.3887,12.4001,12.2057,12.3315,577200.0],["1998-11-10",12.3201,13.0865,12.3086,12.995,2517200.0],["1998-11-11",12.9721,13.0179,12.8348,12.995,794000.0],["1998-11-12",13.0408,13.9101,13.0408,13.4869,3468400.0],["1998-11-13",13.4869,13.7957,13.4297,13.647,1051600.0],["1998-11-16",13.8186,13.8186,13.2924,13.5212,2260000.0],["1998-11-17",13.4754,13.8072,13.4182,13.6013,1398400.0],["1998-11-18",13.7729,13.9101,13.7271,13.8644,1275200.0],["1998-11-19",13.9559,14.219,13.9559,14.1618,1241600.0],["1998-11-20",14.1847,14.3906,14.0245,14.0588,1324000.0],["1998-11-23",14.0588,14.0932,13.7271,14.0131,828400.0],["1998-11-24",14.0245,14.2304,13.9101,13.9444,697200.0],["1998-11-25",13.9902,13.9902,13.647,13.8644,784000.0],["1998-11-27",13.7729,13.8186,13.7729,13.7729,182800.0],["1998-11-30",13.7843,13.9559,13.6814,13.7614,993200.0],["1998-12-01",13.75,13.75,13.4182,13.6242,1176800.0],["1998-12-02",13.4983,13.4983,13.2352,13.4068,1430800.0],["1998-12-03",13.3954,13.3954,13.1323,13.2467,496000.0],["1998-12-04",13.2352,13.3725,13.1437,13.2009,548800.0],["1998-12-07",13.2238,13.5898,13.2009,13.5898,508800.0],["1998-12-08",13.5555,13.5898,13.3039,13.3496,340400.0],["1998-12-09",13.3153,13.4983,13.2924,13.464,265600.0],["1998-12-10",13.4754,13.6242,13.4526,13.5898,378000.0],["1998-12-11",13.4526,13.4526,13.2352,13.2352,978000.0],["1998-12-14",13.1935,13.434,13.1935,13.2393,550400.0],["1998-12-15",13.1935,13.4798,13.1706,13.4111,451200.0],["1998-12-16",13.4569,13.6173,13.0103,13.1248,624400.0],["1998-12-17",13.1248,13.3539,13.0561,13.3539,1000000.0],["1998-12-18",13.4455,13.8807,13.3768,13.7776,954400.0],["1998-12-21",13.9609,14.1899,13.9609,14.0181,927200.0],["1998-12-22",14.0181,14.2815,13.9265,14.2014,546000.0],["1998-12-23",14.2128,14.5679,14.2014,14.5679,938800.0],["1998-12-24",14.5793,14.8427,14.4991,14.774,508000.0],["1998-12-28",14.7855,15.0947,14.7053,14.9801,580800.0],["1998-12-29",14.9802,15.8506,14.9802,15.5757,1266800.0],["1998-12-30",15.5757,15.5757,15.2321,15.4383,403200.0],["1998-12-31",15.4383,15.6902,15.381,15.6673,331200.0],["1999-01-04",15.4841,15.7131,15.3008,15.3008,535600.0],["1999-01-05",15.255,15.4841,14.9458,15.4841,872800.0],["1999-01-06",15.6673,15.7131,15.2092,15.2321,742800.0],["1999-01-07",15.2779,15.3695,14.9572,15.0374,887200.0],["1999-01-08",15.0603,15.2436,14.9343,15.0603,646000.0],["1999-01-11",15.0603,15.0603,14.7282,14.7282,655200.0],["1999-01-12",14.7511,14.9343,14.6595,14.9343,813200.0],["1999-01-13",14.5679,14.5679,14.0639,14.1097,1177200.0],["1999-01-14",14.2586,14.6938,14.2128,14.3961,1550800.0],["1999-01-15",14.3961,15.026,14.3961,14.774,1355200.0],["1999-01-19",14.774,15.026,14.7282,14.9229,1073600.0],["1999-01-20",14.8885,15.2321,14.8656,14.8885,983200.0],["1999-01-21",14.8885,15.0832,14.7167,14.7282,400000.0],["1999-01-22",14.7053,14.7396,14.5908,14.6938,345600.0],["1999-01-25",14.6824,14.6824,14.3846,14.5793,563600.0],["1999-01-26",14.6022,14.7396,14.3961,14.3961,597600.0],["1999-01-27",14.3961,15.0031,14.3961,14.7282,1179600.0],["1999-01-28",14.7969,15.1863,14.7626,15.0489,767200.0],["1999-01-29",15.0718,15.2207,14.9687,15.0374,2115600.0],["1999-02-01",15.0718,15.5642,14.9801,15.3581,576800.0],["1999-02-02",15.2894,15.507,15.2894,15.4497,1085600.0],["1999-02-03",15.3466,15.3924,14.6938,15.3924,1629600.0],["1999-02-04",15.3924,15.3924,15.1176,15.2207,1400400.0],["1999-02-05",15.2092,15.4726,15.1634,15.3008,1240400.0],["1999-02-08",15.3352,15.3352,15.1061,15.255,348400.0],["1999-02-09",15.255,15.3237,15.1405,15.1634,402400.0],["1999-02-10",15.1176,15.2207,15.026,15.2207,398800.0],["1999-02-11",15.2436,15.4955,15.2436,15.4955,1028400.0],["1999-02-12",15.4726,15.988,15.3008,15.4841,1308800.0],["1999-02-16",15.4955,15.8391,15.4268,15.8391,1663600.0],["1999-02-17",15.8162,15.9422,15.7017,15.8735,2363200.0],["1999-02-18",15.862,16.4461,15.862,16.114,1716000.0],["1999-02-19",16.114,16.4232,16.114,16.2629,2327600.0],["1999-02-22",16.2629,16.4003,16.24,16.343,1532000.0],["1999-02-23",16.3087,16.3201,15.8849,15.9765,1315600.0],["1999-02-24",16.0109,16.2399,15.9307,15.9422,1285200.0],["1999-02-25",15.9307,16.114,15.8964,15.988,476800.0],["1999-02-26",15.988,15.9994,15.8849,15.9078,1286400.0],["1999-03-01",15.9536,16.3316,15.7131,16.2514,1067600.0],["1999-03-02",16.2056,16.5835,16.1025,16.4919,854800.0],["1999-03-03",16.5034,16.6408,16.3087,16.3888,1092000.0],["1999-03-04",16.3888,16.5492,16.3659,16.4919,353600.0],["1999-03-05",16.6637,16.9958,16.6637,16.8469,1024000.0],["1999-03-08",17.0416,17.4997,16.9271,17.2707,1278000.0],["1999-03-09",17.3165,17.4768,17.0187,17.076,1028000.0],["1999-03-10",17.0874,17.1562,17.0416,17.0989,437200.0],["1999-03-11",17.1447,17.3509,17.1447,17.2363,856400.0],["1999-03-12",17.2405,17.2405,16.8736,16.9883,495200.0],["1999-03-15",17.0341,17.0341,16.6558,16.7246,414000.0],["1999-03-16",16.7705,16.7705,16.6329,16.6673,350000.0],["1999-03-17",16.4839,16.6788,16.2088,16.6788,566000.0],["1999-03-18",16.6444,16.6444,16.1859,16.3693,612000.0],["1999-03-19",16.3693,16.61,16.3578,16.4495,465200.0],["1999-03-22",16.6444,17.1488,16.4839,17.1258,696000.0],["1999-03-23",17.1258,17.1258,16.6902,16.9195,785200.0],["1999-03-24",16.8736,16.8736,16.6214,16.6902,395600.0],["1999-03-25",16.7361,17.1029,16.7361,17.0341,763200.0],["1999-03-26",16.9424,16.9424,16.7475,16.9195,495200.0],["1999-03-29",16.9424,16.9653,16.5641,16.7017,537600.0],["1999-03-30",16.6558,16.6558,16.2776,16.4037,683200.0],["1999-03-31",16.5068,17.3322,16.3578,17.3322,1442400.0],["1999-04-01",17.4239,17.4926,17.1717,17.2863,513600.0],["1999-04-05",17.3322,17.3322,17.057,17.1946,385200.0],["1999-04-06",17.1831,17.1831,16.908,17.0341,676400.0],["1999-04-07",17.0112,17.4009,16.9883,17.378,613600.0],["1999-04-08",17.3551,17.8251,17.1488,17.378,700000.0],["1999-04-09",17.3666,17.4009,17.1717,17.2175,671600.0],["1999-04-12",17.1717,17.3322,17.1488,17.2405,698800.0],["1999-04-13",17.3322,17.378,17.2061,17.2634,670800.0],["1999-04-14",17.3092,17.4583,17.2978,17.4124,883200.0],["1999-04-15",17.3666,17.3895,16.8049,16.8507,748400.0],["1999-04-16",16.8736,16.8736,16.1056,16.5641,1015600.0],["1999-04-19",16.5756,16.7132,15.8649,15.8649,946400.0],["1999-04-20",15.8649,16.9195,15.3605,16.8736,1645600.0],["1999-04-21",16.7361,17.3322,16.7361,17.2519,765200.0],["1999-04-22",17.2748,17.2748,16.9883,17.1717,1474400.0],["1999-04-23",17.1717,17.4927,17.1602,17.4239,1032000.0],["1999-04-26",17.378,17.5729,17.3322,17.4697,954400.0],["1999-04-27",17.9741,18.2721,17.848,17.9856,1361200.0],["1999-04-28",17.997,18.1002,17.6531,17.8824,771600.0],["1999-04-29",17.8365,18.3868,17.7105,18.0887,1118000.0],["1999-04-30",18.1804,18.8911,18.1117,18.3638,1452400.0],["1999-05-03",18.4097,18.4785,18.2034,18.3524,951600.0],["1999-05-04",18.3753,18.4097,17.7448,17.7448,724400.0],["1999-05-05",17.699,17.8251,17.527,17.7792,1115600.0],["1999-05-06",17.7792,18.2492,17.6073,18.2492,1613600.0],["1999-05-07",18.2492,18.2492,17.378,17.4812,1354000.0],["1999-05-10",17.3322,17.3322,16.8278,16.9997,1658800.0],["1999-05-11",16.6902,16.931,16.5985,16.931,1462000.0],["1999-05-12",16.9654,17.1258,16.7476,16.9997,610000.0],["1999-05-13",17.0456,17.6761,17.0456,17.6187,720000.0],["1999-05-14",17.527,17.5385,17.2519,17.4697,610000.0],["1999-05-17",17.1488,17.1946,16.8049,17.0341,635200.0],["1999-05-18",17.0112,17.2175,16.9424,17.0571,395200.0],["1999-05-19",16.9195,17.1029,16.8507,17.0112,868400.0],["1999-05-20",17.1029,17.2863,17.0571,17.1029,9838000.0],["1999-05-21",17.0571,17.0571,16.8278,16.8278,2496000.0],["1999-05-24",16.8393,16.9653,16.6902,16.8851,1053600.0],["1999-05-25",16.8622,16.9539,16.6902,16.8163,1047600.0],["1999-05-26",16.8622,17.0341,16.5985,16.9539,932000.0],["1999-05-27",16.7819,16.8507,16.7017,16.8049,488400.0],["1999-05-28",16.8049,16.8622,16.7017,16.7361,672000.0],["1999-06-01",16.7361,16.7819,16.5756,16.7819,609200.0],["1999-06-02",16.9195,16.9195,16.5068,16.8507,724400.0],["1999-06-03",16.8049,16.9654,16.7132,16.9424,1008800.0],["1999-06-04",16.9653,17.1717,16.7819,17.1717,936800.0],["1999-06-07",17.1258,17.1488,16.5985,16.9883,550800.0],["1999-06-08",16.9883,17.2405,16.8278,16.9424,682200.0],["1999-06-09",16.9883,16.9883,16.5068,16.6444,786000.0],["1999-06-10",16.6444,16.7132,16.5297,16.6444,620200.0],["1999-06-11",16.6214,16.9653,16.5297,16.7132,410200.0],["1999-06-14",16.5709,16.8233,16.5709,16.7086,380800.0],["1999-06-15",16.8004,16.9381,16.7774,16.8004,444600.0],["1999-06-16",16.8922,17.1446,16.7774,17.1446,875000.0],["1999-06-17",17.1217,17.1446,16.8922,17.0299,618000.0],["1999-06-18",16.9381,17.0299,16.7774,17.0069,941000.0],["1999-06-21",17.0299,17.0528,16.9151,16.9151,371000.0],["1999-06-22",16.984,16.984,16.8004,16.8463,637000.0],["1999-06-23",16.7086,17.1217,16.7086,17.1217,794800.0],["1999-06-24",17.1905,17.2365,17.0528,17.2135,336800.0],["1999-06-25",17.3053,17.5807,17.2594,17.3971,319200.0],["1999-06-28",17.6266,17.7184,17.3742,17.443,691000.0],["1999-06-29",17.443,17.5348,17.2135,17.4201,1244000.0],["1999-06-30",17.4201,18.407,17.3512,18.407,1274200.0],["1999-07-01",18.1775,18.7512,17.9938,18.2693,1093400.0],["1999-07-02",18.3611,18.5906,18.0397,18.3611,1097200.0],["1999-07-06",18.7283,18.9349,18.6365,18.7971,1632600.0],["1999-07-07",18.8201,19.3939,18.407,19.3021,1298800.0],["1999-07-08",19.3021,19.3021,18.7971,18.8201,865000.0],["1999-07-09",18.9807,19.1414,18.9119,19.0266,508400.0],["1999-07-12",18.9578,19.2562,18.9578,19.2332,455600.0],["1999-07-13",19.0955,19.4168,18.9578,19.3021,560800.0],["1999-07-14",19.6463,20.3119,19.4857,20.2201,642200.0],["1999-07-15",20.1972,20.5414,20.0365,20.4037,879000.0],["1999-07-16",20.4267,20.5644,20.1283,20.5644,660000.0],["1999-07-19",20.5185,20.748,20.3119,20.3119,360000.0],["1999-07-20",19.5775,19.7152,19.3939,19.6463,1244600.0],["1999-07-21",19.807,19.807,18.8889,19.1873,896000.0],["1999-07-22",19.1873,19.1873,18.4529,18.8889,814000.0],["1999-07-23",18.6365,18.9807,18.5676,18.7053,569200.0],["1999-07-26",18.7053,18.7053,18.2234,18.407,810600.0],["1999-07-27",18.3152,18.407,17.925,17.9938,935400.0],["1999-07-28",17.9479,17.9479,17.6725,17.7414,1038000.0],["1999-07-29",17.7184,18.0627,17.6266,17.8332,868200.0],["1999-07-30",17.8791,17.9479,17.443,17.466,565000.0],["1999-08-02",17.4889,17.4889,17.0758,17.1446,1069000.0],["1999-08-03",17.2135,17.5807,17.1676,17.4201,648800.0],["1999-08-04",17.4889,17.5119,16.8004,17.0528,1281000.0],["1999-08-05",16.961,17.3971,16.8233,17.2824,582800.0],["1999-08-06",17.1905,17.3053,17.0758,17.3053,391200.0],["1999-08-09",17.3971,17.4889,17.1676,17.3053,485600.0],["1999-08-10",17.3053,17.4889,16.8004,16.8922,787000.0],["1999-08-11",17.1446,17.1676,16.8004,17.1217,553600.0],["1999-08-12",17.1676,17.3283,16.9381,16.9381,681600.0],["1999-08-13",16.9381,17.9938,16.9381,17.6496,627200.0],["1999-08-16",17.443,18.3611,17.443,18.1086,686200.0],["1999-08-17",18.0397,18.843,18.0397,18.7512,838800.0],["1999-08-18",18.4988,18.4988,17.5578,17.8332,1657200.0],["1999-08-19",17.8332,17.8332,17.1676,17.2824,655800.0],["1999-08-20",17.2594,17.6037,17.0069,17.5119,931600.0],["1999-08-23",17.443,17.5119,17.2824,17.3053,1175200.0],["1999-08-24",17.4201,17.8102,17.2135,17.6496,1836800.0],["1999-08-25",17.3971,17.9479,17.2135,17.5807,1314000.0],["1999-08-26",17.4889,17.5578,17.0987,17.466,660400.0],["1999-08-27",17.5119,17.5119,17.0758,17.3053,316400.0],["1999-08-30",16.5709,17.0758,16.3413,16.8233,1065600.0],["1999-08-31",16.7545,17.1446,16.7315,16.8692,555800.0],["1999-09-01",16.8692,17.1217,16.8463,16.8463,301800.0],["1999-09-02",16.9151,16.9151,16.2266,16.4332,784200.0],["1999-09-03",16.6168,16.8922,16.525,16.6168,1505600.0],["1999-09-07",16.6168,16.6856,16.4332,16.6397,805000.0],["1999-09-08",16.5938,16.6397,16.2725,16.3873,609600.0],["1999-09-09",16.4791,16.4791,15.9971,16.1577,1907200.0],["1999-09-10",16.1577,16.1577,15.0561,15.102,1797800.0],["1999-09-13",15.0102,15.102,14.5971,14.9184,1853200.0],["1999-09-14",15.6491,16.2696,15.5342,15.9938,2194000.0],["1999-09-15",16.2466,16.3845,15.9938,16.0168,1199600.0],["1999-09-16",16.2696,16.2696,15.6261,15.8789,644400.0],["1999-09-17",15.81,16.2696,15.81,16.0627,386000.0],["1999-09-20",16.0627,16.6372,16.0627,16.4534,768000.0],["1999-09-21",16.4764,16.5453,16.1087,16.4534,964200.0],["1999-09-22",16.4534,16.4534,15.6491,16.0398,730400.0],["1999-09-23",16.0628,16.0628,15.2355,15.2585,995600.0],["1999-09-24",15.0287,15.6261,14.9138,15.3044,465000.0],["1999-09-27",15.3963,15.833,15.3963,15.6261,472200.0],["1999-09-28",15.6951,15.81,15.3504,15.4423,736000.0],["1999-09-29",15.3044,15.3734,14.2933,14.8678,2231400.0],["1999-09-30",14.7759,14.8219,14.0635,14.3623,1242800.0],["1999-10-01",14.1325,15.3504,13.6958,15.3044,2297200.0],["1999-10-04",15.5342,16.4074,15.4653,15.9938,3031400.0],["1999-10-05",15.9479,16.4994,15.5572,15.6721,1554200.0],["1999-10-06",15.7181,15.8789,15.5572,15.764,1023400.0],["1999-10-07",15.8559,16.5223,15.6951,16.4534,881800.0],["1999-10-08",16.4764,16.7981,16.2696,16.5223,754600.0],["1999-10-11",16.4534,16.5223,16.0857,16.1777,556800.0],["1999-10-12",16.2006,16.2466,15.8789,16.2236,437800.0],["1999-10-13",16.3155,16.3155,15.9708,16.0627,409600.0],["1999-10-14",16.0857,16.0857,15.7181,15.9708,501000.0],["1999-10-15",15.6951,15.6951,15.3963,15.5112,395600.0],["1999-10-18",15.6032,15.81,15.3963,15.81,1099000.0],["1999-10-19",15.764,16.0857,15.5572,15.9249,922000.0],["1999-10-20",16.0168,16.3615,15.5342,16.1777,1520000.0],["1999-10-21",16.1087,16.2696,15.9938,16.2236,341400.0],["1999-10-22",16.2696,16.7062,16.2696,16.5453,776000.0],["1999-10-25",16.7292,17.0049,16.5683,16.936,885800.0],["1999-10-26",17.1888,18.3837,17.0968,18.062,1888200.0],["1999-10-27",17.6483,17.7632,17.0968,17.2117,1333600.0],["1999-10-28",17.5105,17.6254,17.2117,17.5105,767800.0],["1999-10-29",17.4415,17.4875,17.0968,17.1428,1430600.0],["1999-11-01",17.1658,17.2347,16.7751,16.867,916800.0],["1999-11-02",17.1428,17.1428,16.7981,16.913,947000.0],["1999-11-03",16.8211,16.867,16.7062,16.7751,358600.0],["1999-11-04",16.7292,16.867,16.4534,16.6143,636600.0],["1999-11-05",16.7751,16.913,16.5223,16.6372,497600.0],["1999-11-08",16.6832,16.6832,16.1776,16.3385,690000.0],["1999-11-09",16.3385,16.4304,15.9938,16.0857,1398400.0],["1999-11-10",16.1776,16.1776,15.741,15.787,1626200.0],["1999-11-11",15.81,16.3615,15.7181,16.3385,932200.0],["1999-11-12",16.3615,16.5683,15.9479,15.9479,731400.0],["1999-11-15",16.0398,16.1547,15.6032,15.6721,1972000.0],["1999-11-16",15.6721,15.7181,15.1665,15.3734,1632000.0],["1999-11-17",15.4193,15.4423,15.0976,15.2814,1023800.0],["1999-11-18",15.2814,15.5342,15.2585,15.4653,1848000.0],["1999-11-19",15.764,15.8559,15.2585,15.8559,1927200.0],["1999-11-22",15.81,15.9938,15.7181,15.9708,1147000.0],["1999-11-23",16.0168,16.2926,15.833,16.1777,799400.0],["1999-11-24",16.2466,16.6832,16.2236,16.2696,990800.0],["1999-11-26",16.3845,16.4304,16.0857,16.2006,225400.0],["1999-11-29",16.4304,16.5913,16.0857,16.1777,912800.0],["1999-11-30",16.2466,16.2925,15.5112,15.5112,1032200.0],["1999-12-01",15.6721,15.8559,15.3734,15.4883,946600.0],["1999-12-02",15.4653,15.7181,15.3044,15.6491,1316000.0],["1999-12-03",15.787,15.787,15.5342,15.5572,701800.0],["1999-12-06",15.4653,15.7181,14.7989,15.1665,1068000.0],["1999-12-07",15.2125,15.2355,14.9367,15.0516,1112800.0],["1999-12-08",15.0746,15.3044,14.9827,15.0746,893000.0],["1999-12-09",15.0746,15.3963,14.9827,15.1436,536600.0],["1999-12-10",15.0746,15.6032,15.0287,15.0746,659800.0],["1999-12-13",15.1436,15.3734,14.9827,15.0287,606200.0],["1999-12-14",15.3232,15.7373,15.3002,15.5532,1169400.0],["1999-12-15",15.6453,16.3585,15.6453,16.0364,1276200.0],["1999-12-16",16.3815,16.4506,16.1975,16.4275,960400.0],["1999-12-17",16.5196,16.8417,16.4275,16.6806,764600.0],["1999-12-20",16.6806,16.6806,15.8984,16.5426,650600.0],["1999-12-21",16.5656,16.9797,16.4045,16.9337,839800.0],["1999-12-22",16.8877,17.4859,16.5196,17.4169,1010200.0],["1999-12-23",17.5319,18.1071,17.3479,18.0381,1223200.0],["1999-12-27",18.1301,18.1531,17.6009,17.854,644200.0],["1999-12-28",18.0381,18.5212,17.923,18.4292,650000.0],["1999-12-29",18.4062,18.4982,17.9691,18.0841,501600.0],["1999-12-30",18.1301,18.9354,18.1301,18.8204,566600.0],["1999-12-31",18.7973,18.7973,18.4982,18.5673,374800.0],["2000-01-03",18.5673,18.8664,17.877,18.2452,1619000.0],["2000-01-04",18.1301,18.1301,17.854,17.923,966000.0],["2000-01-05",17.716,17.9,17.1178,17.3191,952200.0],["2000-01-06",17.3018,17.877,17.2788,17.831,925400.0],["2000-01-07",17.923,18.4752,17.854,18.4522,763800.0],["2000-01-10",18.8664,19.0964,18.6363,19.0504,757200.0],["2000-01-11",18.7743,18.8434,18.0841,18.5673,1092200.0],["2000-01-12",18.5673,18.8203,18.1761,18.4752,1190400.0],["2000-01-13",18.4752,18.7513,18.3142,18.5443,866800.0],["2000-01-14",18.5442,19.3955,18.5442,19.3955,1422600.0],["2000-01-18",19.1425,19.8787,19.0044,19.5796,1564400.0],["2000-01-19",19.5796,19.8787,19.1885,19.7637,893000.0],["2000-01-20",19.7867,19.9247,19.5336,19.7637,1044200.0],["2000-01-21",19.6716,20.4309,19.4646,19.6947,1159600.0],["2000-01-24",19.9247,20.5689,19.7176,19.8787,1682600.0],["2000-01-25",19.9707,20.3849,19.5796,19.9247,796400.0],["2000-01-26",19.8787,20.4769,19.6946,20.3389,953600.0],["2000-01-27",20.2468,20.3158,19.0044,19.5796,1138200.0],["2000-01-28",19.5336,19.5566,18.9354,19.1195,1344200.0],["2000-01-31",18.7743,19.1195,18.2221,18.8204,2393400.0],["2000-02-01",19.0504,19.1195,18.6823,19.0504,1458800.0],["2000-02-02",19.0504,19.8557,18.6593,18.9354,1098200.0],["2000-02-03",18.9584,19.5566,18.9354,19.0734,669600.0],["2000-02-04",19.0964,19.2115,18.6823,18.7053,261200.0],["2000-02-07",18.7283,18.7283,18.1071,18.5443,815400.0],["2000-02-08",18.4062,18.4292,18.0381,18.4062,1382000.0],["2000-02-09",18.7743,18.7743,17.762,18.5673,913400.0],["2000-02-10",18.4062,18.5212,18.0381,18.3602,1710600.0],["2000-02-11",18.4062,18.4522,18.0611,18.3142,1317600.0],["2000-02-14",18.3602,18.3602,17.9231,18.1761,468200.0],["2000-02-15",18.0841,18.5212,17.9461,18.3832,614800.0],["2000-02-16",18.5903,18.9124,18.1991,18.3832,401800.0],["2000-02-17",18.4522,18.9354,18.3602,18.7743,704800.0],["2000-02-18",18.7973,18.9124,18.7283,18.8204,718200.0],["2000-02-22",18.7283,19.0044,18.3602,19.0044,541000.0],["2000-02-23",19.0044,19.0044,18.6363,18.7743,506600.0],["2000-02-24",18.9124,18.9124,17.2328,17.808,930800.0],["2000-02-25",17.6239,17.6239,16.9567,17.0948,588800.0],["2000-02-28",17.0027,17.3018,15.2772,16.9107,2444200.0],["2000-02-29",17.0257,17.1408,15.6683,15.9674,1811000.0],["2000-03-01",16.5656,16.7497,16.2895,16.5656,2103400.0],["2000-03-02",16.4735,16.9337,16.3125,16.4045,1237800.0],["2000-03-03",16.6116,16.9567,16.5426,16.8417,783000.0],["2000-03-06",16.9337,17.0718,16.4736,16.5886,991000.0],["2000-03-07",15.6913,15.6913,14.0347,15.1851,3292000.0],["2000-03-08",15.3692,15.5532,14.725,15.5072,2600600.0],["2000-03-09",15.5763,15.8754,15.1851,15.8293,704600.0],["2000-03-10",16.2895,16.2895,14.6329,14.725,2179600.0],["2000-03-13",14.5409,15.0931,14.4029,14.817,1294800.0],["2000-03-14",14.9967,15.3422,14.7663,14.9506,1317600.0],["2000-03-15",14.9736,16.6092,14.7663,16.5862,1352000.0],["2000-03-16",16.5862,17.6689,15.803,17.3925,1331000.0],["2000-03-17",17.3925,17.3925,16.2176,16.5632,878600.0],["2000-03-20",16.3098,16.8166,15.8721,16.448,1322400.0],["2000-03-21",17.093,17.1851,16.8166,17.1391,1133400.0],["2000-03-22",17.2773,18.0144,17.1621,17.8762,2251200.0],["2000-03-23",17.8762,18.6595,17.6459,18.5673,1509000.0],["2000-03-24",18.5904,18.7055,17.2773,17.8762,961800.0],["2000-03-27",17.8762,17.8762,16.4249,16.8626,1468800.0],["2000-03-28",16.8626,17.9453,16.0564,17.8762,2732000.0],["2000-03-29",17.8762,18.1066,17.6689,18.0605,2154400.0],["2000-03-30",18.0605,18.8207,18.0605,18.6134,1788400.0],["2000-03-31",19.3045,19.627,18.4291,18.4521,2445600.0],["2000-04-03",18.4521,19.3045,18.4521,18.6825,991800.0],["2000-04-04",18.6134,19.2815,18.1296,18.6825,1592600.0],["2000-04-05",18.7286,19.8343,18.7286,19.4427,2084000.0],["2000-04-06",19.3736,19.4657,18.7977,19.3966,1964600.0],["2000-04-07",19.5348,19.7191,19.2814,19.65,963400.0],["2000-04-10",19.7191,20.0186,19.5348,19.7882,905600.0],["2000-04-11",19.7883,19.7883,18.7977,18.9359,2417000.0],["2000-04-12",19.028,19.3045,17.9914,18.9129,2470600.0],["2000-04-13",18.6364,19.5579,18.5212,19.1432,1335800.0],["2000-04-14",18.4291,18.4291,17.3234,17.3234,1813800.0],["2000-04-17",17.1851,17.8301,16.9317,17.8301,3380600.0],["2000-04-18",17.8071,17.8302,17.0469,17.3234,1437200.0],["2000-04-19",17.1391,17.2312,16.9548,17.093,1300800.0],["2000-04-20",17.1391,17.3464,17.093,17.1851,388800.0],["2000-04-24",16.9548,17.0469,16.6092,16.8166,932600.0],["2000-04-25",16.7935,16.7935,15.9412,16.1024,2304000.0],["2000-04-26",16.1715,16.1715,15.5496,15.5496,2658000.0],["2000-04-27",15.5496,15.9412,15.227,15.6417,2169000.0],["2000-04-28",15.6878,16.3098,15.4113,16.2867,1394600.0],["2000-05-01",16.2176,16.494,15.9181,16.0333,829800.0],["2000-05-02",16.0564,16.7244,15.9872,16.3558,1383600.0],["2000-05-03",16.494,16.7474,15.9642,15.9872,1357800.0],["2000-05-04",16.0333,16.0564,15.6878,15.8721,1121800.0],["2000-05-05",15.803,15.9873,15.1579,15.8721,1449200.0],["2000-05-08",15.6647,15.8951,15.6647,15.7799,555200.0],["2000-05-09",15.7569,16.0564,15.5496,15.8721,1677200.0],["2000-05-10",15.9412,16.8396,15.9181,16.4019,1331800.0],["2000-05-11",16.4019,17.1851,16.4019,16.9548,1178400.0],["2000-05-12",16.9087,17.0008,16.5631,16.9317,838200.0],["2000-05-15",16.9087,17.0239,16.6323,16.9548,960200.0],["2000-05-16",17.0239,17.5998,16.7935,17.5307,784800.0],["2000-05-17",17.5998,17.8532,17.3003,17.7841,1065200.0],["2000-05-18",17.9223,18.383,17.9223,18.2678,1198800.0],["2000-05-19",17.6919,17.6919,16.6092,16.8396,1912600.0],["2000-05-22",16.8857,17.0239,16.4019,16.6323,1204800.0],["2000-05-23",16.5401,16.5401,15.6878,15.7108,1679800.0],["2000-05-24",15.7108,15.9181,15.6417,15.6878,1484800.0],["2000-05-25",16.3558,16.7474,15.7338,16.1255,2699800.0],["2000-05-26",15.849,16.4249,15.849,16.3098,9714400.0],["2000-05-30",16.2176,16.6553,15.8721,16.6092,2273000.0],["2000-05-31",16.7014,16.7014,16.3558,16.5171,2689200.0],["2000-06-01",16.471,16.9548,16.471,16.8396,1344200.0],["2000-06-02",17.3694,17.5998,16.9778,17.4385,2436600.0],["2000-06-05",17.4155,17.4385,17.1391,17.2542,2335600.0],["2000-06-06",17.2542,17.2542,16.9087,17.0469,2191400.0],["2000-06-07",17.0469,17.07,16.6783,16.7474,1266200.0],["2000-06-08",16.7474,16.8626,16.4249,16.8626,1021800.0],["2000-06-09",16.7935,17.2312,16.7935,17.1621,973800.0],["2000-06-12",17.3464,17.6228,17.3234,17.4385,2099400.0],["2000-06-13",17.4385,17.4616,17.2082,17.2773,777000.0],["2000-06-14",17.3188,17.4572,17.2496,17.3419,1056200.0],["2000-06-15",17.6186,17.6186,17.0882,17.3188,1269000.0],["2000-06-16",17.2727,17.3649,17.2035,17.2957,598200.0],["2000-06-19",17.2727,17.2727,16.6961,16.8806,740600.0],["2000-06-20",16.6961,16.7192,16.2349,16.5808,652200.0],["2000-06-21",16.5347,16.8806,16.5347,16.6731,793000.0],["2000-06-22",16.7423,16.7884,16.4194,16.4194,729400.0],["2000-06-23",16.4655,17.2727,16.4079,16.9268,844800.0],["2000-06-26",16.9037,16.9037,16.5117,16.7423,744200.0],["2000-06-27",16.7192,17.8031,16.65,17.6416,1722000.0],["2000-06-28",17.6647,17.78,17.3419,17.757,741800.0],["2000-06-29",17.7108,18.0798,17.5033,17.8492,623200.0],["2000-06-30",17.9414,18.3565,17.8953,18.2355,1840600.0],["2000-07-03",18.1951,18.1951,17.9184,18.172,507600.0],["2000-07-05",18.3565,18.3565,17.8261,18.0798,1134200.0],["2000-07-06",18.0798,18.0798,17.5263,17.6647,681000.0],["2000-07-07",17.5263,17.7339,17.5033,17.7339,642600.0],["2000-07-10",17.6186,17.6186,17.1112,17.5033,693200.0],["2000-07-11",17.4341,17.4341,17.0882,17.2496,1731600.0],["2000-07-12",17.2496,17.2496,16.4655,16.627,1686000.0],["2000-07-13",16.627,16.627,15.8659,16.3041,2902200.0],["2000-07-14",16.3964,16.7653,16.3964,16.5578,1873800.0],["2000-07-17",16.5347,16.7423,15.9582,16.2119,1564600.0],["2000-07-18",16.2119,16.65,16.1888,16.5117,953400.0],["2000-07-19",16.4194,16.5117,16.2811,16.4655,702600.0],["2000-07-20",16.4425,16.5808,15.866,16.3964,997400.0],["2000-07-21",16.3733,16.7884,16.3733,16.5578,1067800.0],["2000-07-24",16.4655,16.5578,16.3502,16.5578,336800.0],["2000-07-25",16.627,16.9729,16.627,16.8576,808800.0],["2000-07-26",16.9037,16.9498,16.7192,16.9268,548200.0],["2000-07-27",16.9037,16.9267,16.4655,16.5808,322400.0],["2000-07-28",16.6039,16.6962,16.3041,16.4655,413000.0],["2000-07-31",16.4655,16.4655,15.889,16.2349,865600.0],["2000-08-01",16.2349,16.5117,16.1427,16.5117,1020000.0],["2000-08-02",16.6961,16.9498,16.65,16.7884,798200.0],["2000-08-03",16.8115,16.8115,16.4655,16.7192,782400.0],["2000-08-04",16.7423,16.7423,16.4886,16.6039,656800.0],["2000-08-07",16.627,16.627,16.1427,16.1427,481400.0],["2000-08-08",16.1427,16.3272,16.0043,16.1888,903400.0],["2000-08-09",16.281,16.9498,16.281,16.4425,1876200.0],["2000-08-10",16.5578,16.8806,16.5117,16.5808,1753000.0],["2000-08-11",16.7653,16.7653,16.5117,16.65,1017600.0],["2000-08-14",16.8345,17.1112,16.8345,16.9729,824400.0],["2000-08-15",17.0421,17.3188,16.5347,16.627,821400.0],["2000-08-16",16.627,16.65,15.4278,16.1196,4300400.0],["2000-08-17",16.0966,16.1196,15.7045,15.8429,2578400.0],["2000-08-18",15.8429,15.9582,15.5431,15.866,1301400.0],["2000-08-21",15.866,15.889,15.3355,15.5892,1405800.0],["2000-08-22",15.6353,15.7968,15.5892,15.6353,964600.0],["2000-08-23",15.6815,15.7737,15.4047,15.5892,1579600.0],["2000-08-24",15.6353,15.6815,15.3125,15.497,1241400.0],["2000-08-25",15.497,15.5662,15.1741,15.5431,1206000.0],["2000-08-28",15.5662,15.7045,15.3125,15.4739,1199000.0],["2000-08-29",15.4509,15.52,15.2433,15.4278,1496200.0],["2000-08-30",15.4047,15.497,15.1972,15.3356,972000.0],["2000-08-31",15.3817,15.4508,15.0588,15.1049,646400.0],["2000-09-01",15.1049,15.497,14.9435,15.4278,847600.0],["2000-09-05",15.497,15.5662,15.4047,15.5431,719800.0],["2000-09-06",15.52,15.6815,15.2433,15.3125,1058200.0],["2000-09-07",15.4047,15.5431,15.2202,15.52,573000.0],["2000-09-08",15.52,15.52,15.2664,15.2894,510400.0],["2000-09-11",15.2202,15.7276,15.1511,15.7045,678600.0],["2000-09-12",15.6584,15.7968,15.5892,15.6815,740200.0],["2000-09-13",15.6999,15.8385,15.4229,15.6538,1240200.0],["2000-09-14",15.6768,15.6999,14.3146,15.192,4590800.0],["2000-09-15",15.192,15.3305,14.6841,14.9149,3784000.0],["2000-09-18",14.8457,14.9149,14.4532,14.5455,1808400.0],["2000-09-19",14.5455,14.5455,13.876,14.0838,3929400.0],["2000-09-20",13.1602,13.2988,12.8832,13.2295,7910800.0],["2000-09-21",13.2064,13.3449,12.7677,12.9755,4117000.0],["2000-09-22",12.6523,13.8529,12.6523,13.7836,6374600.0],["2000-09-25",13.7144,13.9452,13.3449,13.7836,2980800.0],["2000-09-26",13.6913,13.7144,13.2757,13.3449,2189600.0],["2000-09-27",13.3449,13.4835,13.2526,13.2988,3189600.0],["2000-09-28",13.3219,13.8991,13.2988,13.8298,3320800.0],["2000-09-29",13.4835,13.6451,13.3911,13.5297,1617600.0],["2000-10-02",13.4835,13.622,13.3449,13.5297,2259000.0],["2000-10-03",13.5066,13.6451,13.1602,13.3911,2042400.0],["2000-10-04",13.3449,13.8298,13.2757,13.5989,1191800.0],["2000-10-05",13.7605,14.2223,13.7605,14.0838,4201600.0],["2000-10-06",14.0376,14.0838,13.7374,13.8298,1704400.0],["2000-10-09",13.876,13.9452,13.6682,13.8067,1577000.0],["2000-10-10",13.8529,13.8529,13.6451,13.8067,2104000.0],["2000-10-11",13.7836,13.7836,13.2295,13.4835,5107200.0],["2000-10-12",13.4835,13.5066,12.837,13.0679,4318400.0],["2000-10-13",13.0679,13.4142,12.7677,12.9755,2809800.0],["2000-10-16",13.0217,13.7144,13.0217,13.368,3187200.0],["2000-10-17",13.368,13.4604,12.9755,13.0679,1581400.0],["2000-10-18",12.7447,13.5758,12.4676,12.9755,4098400.0],["2000-10-19",12.9294,13.5758,12.7447,13.5527,8254400.0],["2000-10-20",13.7605,13.9914,13.6682,13.9221,2208200.0],["2000-10-23",13.8067,13.8067,13.5066,13.7836,1526800.0],["2000-10-24",14.3146,15.2382,14.2685,15.0766,3040800.0],["2000-10-25",15.3305,16.2771,15.3074,15.9539,2819600.0],["2000-10-26",15.8846,16.1617,15.7692,15.8385,1280400.0],["2000-10-27",15.8154,16.3002,15.5845,16.2771,1124600.0],["2000-10-30",16.4388,16.6235,16.3464,16.6235,1238600.0],["2000-10-31",16.6235,17.1545,16.3002,17.1545,2343000.0],["2000-11-01",17.2468,17.4546,16.9005,16.9929,2815600.0],["2000-11-02",16.762,16.9236,16.4388,16.762,1029800.0],["2000-11-03",16.254,16.9005,16.0693,16.6927,1076600.0],["2000-11-06",16.6927,16.8543,16.4388,16.6004,712800.0],["2000-11-07",16.5773,17.1314,16.0693,16.0693,1797800.0],["2000-11-08",16.2079,17.0852,16.2079,16.9005,798600.0],["2000-11-09",16.7158,16.8082,16.4849,16.5542,1865600.0],["2000-11-10",16.3002,16.4388,16.1386,16.2079,1620600.0],["2000-11-13",16.1848,16.4157,16.0693,16.2541,1533200.0],["2000-11-14",16.2771,16.2771,16.0693,16.1617,1676400.0],["2000-11-15",16.1617,16.6004,16.1155,16.4618,1328600.0],["2000-11-16",16.3464,16.508,16.254,16.2771,950800.0],["2000-11-17",16.2771,16.4388,16.2771,16.3464,1270800.0],["2000-11-20",16.3233,16.4388,15.8846,15.977,925200.0],["2000-11-21",15.8846,15.9539,15.6307,15.8385,1566600.0],["2000-11-22",15.8385,15.8385,15.6307,15.7923,1353800.0],["2000-11-24",15.8154,15.8154,15.5383,15.723,384000.0],["2000-11-27",15.7692,15.8154,15.5152,15.6768,1483200.0],["2000-11-28",15.723,15.7461,15.4921,15.5614,1000800.0],["2000-11-29",15.6999,15.723,15.3074,15.6999,1497400.0],["2000-11-30",15.7923,16.0924,15.7923,16.0001,1184200.0],["2000-12-01",16.0693,16.4849,16.0463,16.4157,1337800.0],["2000-12-04",16.4387,16.6235,16.4387,16.5542,1109200.0],["2000-12-05",16.6465,16.7389,16.0001,16.1617,1167200.0],["2000-12-06",16.1848,16.4618,15.8846,16.1386,765800.0],["2000-12-07",15.977,16.508,15.9077,16.3233,1093600.0],["2000-12-08",16.3233,16.5311,16.0463,16.4387,660600.0],["2000-12-11",16.4157,16.4157,16.0232,16.1155,1096600.0],["2000-12-12",16.0693,16.254,16.0001,16.1848,1764800.0],["2000-12-13",16.2495,16.3651,16.0415,16.2957,1128600.0],["2000-12-14",16.0877,16.1339,15.6716,15.8566,1567000.0],["2000-12-15",15.8566,16.0415,15.3018,15.6716,1641200.0],["2000-12-18",15.6948,16.1339,15.6716,16.1339,1284800.0],["2000-12-19",16.1339,16.3651,16.1339,16.2033,1058000.0],["2000-12-20",16.2033,16.3882,15.9952,16.2957,2792000.0],["2000-12-21",15.4867,15.5098,14.6084,14.8395,7127200.0],["2000-12-22",14.8395,14.8858,14.3541,14.8395,2823400.0],["2000-12-26",14.8164,15.2556,14.7702,15.1169,1088600.0],["2000-12-27",15.2556,15.7179,15.1169,15.6948,820400.0],["2000-12-28",15.6716,16.1802,15.4174,16.0646,939400.0],["2000-12-29",16.157,16.3882,16.0877,16.2033,2191400.0],["2001-01-02",16.1802,16.2033,15.741,15.7872,1032200.0],["2001-01-03",15.7872,15.9028,15.4405,15.4636,2763000.0],["2001-01-04",15.4636,15.4636,14.1923,14.4003,2210800.0],["2001-01-05",14.3772,14.9551,14.0999,14.9551,2700000.0],["2001-01-08",14.7702,15.9952,14.1923,15.8334,4158800.0],["2001-01-09",15.8566,16.2726,15.6716,16.1802,2249800.0],["2001-01-10",16.1802,16.1802,15.6485,16.0415,1522600.0],["2001-01-11",16.0415,16.157,15.7179,15.8797,1227200.0],["2001-01-12",15.9028,16.0646,15.7641,15.7641,1037000.0],["2001-01-16",15.7641,15.7641,15.3018,15.4867,1011000.0],["2001-01-17",15.4405,15.4636,15.0244,15.2556,2770000.0],["2001-01-18",15.4405,15.7641,15.3249,15.5561,2253600.0],["2001-01-19",15.6485,15.6948,15.348,15.4636,1620800.0],["2001-01-22",15.2787,15.3018,14.8395,14.8626,2917400.0],["2001-01-23",14.8626,15.2556,14.8626,15.2094,2978000.0],["2001-01-24",15.2093,15.4174,14.932,15.348,2087600.0],["2001-01-25",15.4405,15.4867,14.9782,15.2556,2180000.0],["2001-01-26",15.2556,15.3249,15.14,15.2556,1427400.0],["2001-01-29",15.496,15.496,14.7822,14.9597,1527000.0],["2001-01-30",13.9612,14.405,13.9612,14.3865,5945400.0],["2001-01-31",14.1461,14.1831,13.7578,14.0906,4471800.0],["2001-02-01",14.2681,14.6084,14.2681,14.5159,2957200.0],["2001-02-02",14.7748,14.7859,14.2755,14.3865,1844600.0],["2001-02-05",14.3902,14.4604,14.1313,14.331,1598400.0],["2001-02-06",14.4234,14.8857,14.2348,14.5196,2231800.0],["2001-02-07",14.5196,14.5788,14.0943,14.1942,2667400.0],["2001-02-08",14.1905,14.9782,14.0721,14.8747,2632600.0],["2001-02-09",14.8488,15.0152,14.368,14.5492,1203200.0],["2001-02-12",14.564,14.6084,14.4087,14.5677,754000.0],["2001-02-13",14.5899,14.7008,14.1646,14.3236,838200.0],["2001-02-14",14.3236,14.405,14.0536,14.172,2642600.0],["2001-02-15",14.1461,14.6675,14.1017,14.4641,1228600.0],["2001-02-16",14.3865,14.7045,14.3273,14.4604,900800.0],["2001-02-20",14.7008,14.7563,14.3495,14.7304,1029600.0],["2001-02-21",14.638,14.7563,14.4235,14.6121,835600.0],["2001-02-22",14.5899,14.7193,14.331,14.4235,1232600.0],["2001-02-23",14.4235,14.4235,14.0536,14.2016,1941000.0],["2001-02-26",14.2016,14.601,14.1831,14.5233,1237400.0],["2001-02-27",14.4309,14.4493,14.0092,14.1461,685200.0],["2001-02-28",14.1091,14.442,14.0536,14.2903,605400.0],["2001-03-01",14.1461,14.4715,14.0573,14.2792,915600.0],["2001-03-02",14.4641,14.7489,14.405,14.6712,952800.0],["2001-03-05",14.6712,14.7748,14.4604,14.6971,587000.0],["2001-03-06",14.8118,15.0633,14.7933,14.9782,1824000.0],["2001-03-07",14.9597,15.3148,14.8673,14.9745,1255600.0],["2001-03-08",14.9967,15.385,14.8118,15.3295,1100000.0],["2001-03-09",14.9967,15.0522,14.7156,15.0004,1229800.0],["2001-03-12",15.0004,15.0004,14.6343,14.7896,740400.0],["2001-03-13",14.7896,14.7896,14.257,14.257,786200.0],["2001-03-14",14.1089,14.4015,13.9126,13.9978,886800.0],["2001-03-15",14.257,14.4792,13.7756,13.9497,2324400.0],["2001-03-16",13.9534,13.9534,13.609,13.609,1118400.0],["2001-03-19",13.609,13.7386,13.4609,13.7016,959800.0],["2001-03-20",13.9238,14.0608,13.5757,13.5757,1018600.0],["2001-03-21",13.0535,13.2572,12.5906,13.0017,3542400.0],["2001-03-22",12.8684,12.9795,12.287,12.7499,1716000.0],["2001-03-23",12.7499,12.8869,12.5721,12.7017,1886000.0],["2001-03-26",12.6832,12.7758,12.3314,12.7758,2250800.0],["2001-03-27",12.7943,13.0906,12.7425,12.9758,3782400.0],["2001-03-28",12.9609,13.1794,12.9609,13.1461,2780000.0],["2001-03-29",13.1498,13.2646,12.9943,13.2572,1223400.0],["2001-03-30",13.5164,13.7164,13.1091,13.4868,2183000.0],["2001-04-02",13.4609,13.646,13.3313,13.4461,1054600.0],["2001-04-03",13.4238,13.6275,13.3313,13.3535,1445400.0],["2001-04-04",13.3313,13.609,13.2757,13.5127,1223800.0],["2001-04-05",13.8127,13.8127,13.4461,13.8127,1021000.0],["2001-04-06",13.8127,13.8164,13.3683,13.6127,749600.0],["2001-04-09",13.7386,13.7571,13.4942,13.6868,422200.0],["2001-04-10",13.7201,13.8719,13.609,13.6127,1212600.0],["2001-04-11",13.609,13.7386,13.5164,13.5831,1162000.0],["2001-04-12",13.7201,13.7756,13.6423,13.683,929600.0],["2001-04-16",13.7016,13.883,13.6164,13.783,513800.0],["2001-04-17",13.7201,13.8497,13.4238,13.8497,1780400.0],["2001-04-18",13.8497,14.0719,13.6942,13.9645,1581800.0],["2001-04-19",14.0719,14.0904,13.6645,13.9941,2640000.0],["2001-04-20",13.9719,14.1089,13.7053,14.0719,1057800.0],["2001-04-23",14.0645,14.0682,13.7423,13.846,1606200.0],["2001-04-24",13.8127,14.4607,13.7423,14.4237,2474400.0],["2001-04-25",14.2385,14.5792,14.0904,14.5718,1268800.0],["2001-04-26",14.8125,14.9384,14.6273,14.631,2352800.0],["2001-04-27",14.8125,14.831,14.6459,14.8125,805400.0],["2001-04-30",14.9977,15.1087,14.7199,14.7199,1063200.0],["2001-05-01",14.9051,15.2198,14.9051,15.1013,1294600.0],["2001-05-02",15.2569,15.2717,15.0347,15.1939,1327200.0],["2001-05-03",15.0717,15.1939,14.9977,15.0717,784400.0],["2001-05-04",15.0717,15.1754,14.9125,15.131,405800.0],["2001-05-07",15.1828,15.1828,14.8162,14.8347,708200.0],["2001-05-08",14.8569,14.9051,14.6459,14.8532,1485200.0],["2001-05-09",14.7755,14.9273,14.7755,14.794,601200.0],["2001-05-10",14.7977,14.8792,14.6644,14.8792,1197800.0],["2001-05-11",14.8866,14.9606,14.7458,14.794,996200.0],["2001-05-14",14.8495,14.994,14.8458,14.9421,569400.0],["2001-05-15",14.9384,14.9421,14.594,14.6977,865200.0],["2001-05-16",14.7199,15.2569,14.6681,15.1902,685400.0],["2001-05-17",15.1902,15.7753,15.1643,15.7383,2023400.0],["2001-05-18",15.6457,15.6457,15.2013,15.2976,1299200.0],["2001-05-21",15.4791,15.5531,15.2754,15.542,1373200.0],["2001-05-22",15.6346,15.6457,15.2717,15.5235,1373600.0],["2001-05-23",15.5902,15.6827,15.4606,15.4606,1274200.0],["2001-05-24",15.4605,15.5902,14.9606,15.5605,1268200.0],["2001-05-25",15.5568,15.5605,15.3939,15.505,564000.0],["2001-05-29",15.4124,15.5494,15.3346,15.405,713000.0],["2001-05-30",15.4791,15.542,15.1828,15.2717,946600.0],["2001-05-31",14.9977,15.2569,14.9606,15.0347,1538800.0],["2001-06-01",15.2199,15.4531,15.1125,15.442,1061200.0],["2001-06-04",15.3495,15.5494,15.1125,15.5087,571200.0],["2001-06-05",15.5087,15.8494,15.4791,15.6346,1010000.0],["2001-06-06",15.7272,15.7753,15.442,15.5642,624000.0],["2001-06-07",15.6272,15.9234,15.2939,15.8457,1437400.0],["2001-06-08",15.7901,15.8123,15.5531,15.7383,1336400.0],["2001-06-11",15.7383,15.816,15.5531,15.6383,781200.0],["2001-06-12",15.7309,15.8309,15.6457,15.6864,819400.0],["2001-06-13",15.5937,15.7383,15.4974,15.5715,690400.0],["2001-06-14",15.5715,15.59,15.2341,15.2749,1349400.0],["2001-06-15",15.2749,15.4751,14.9227,14.9227,1051600.0],["2001-06-18",15.1081,15.6457,15.1081,15.553,1367000.0],["2001-06-19",15.553,15.7569,15.3305,15.3491,912400.0],["2001-06-20",15.3491,15.6086,15.2749,15.5752,953000.0],["2001-06-21",15.1637,15.2378,14.7559,15.2008,2786000.0],["2001-06-22",15.2564,15.2564,15.0525,15.0525,1191600.0],["2001-06-25",15.0154,15.2008,14.7744,14.8189,2722600.0],["2001-06-26",14.8189,15.2934,14.7188,15.134,1942600.0],["2001-06-27",15.134,15.4417,15.0895,15.0932,3132400.0],["2001-06-28",16.1276,16.4428,15.5159,16.1091,6218200.0],["2001-06-29",16.2203,16.2203,15.8867,15.9793,1941600.0],["2001-07-02",15.9793,16.1202,15.9793,15.9793,623800.0],["2001-07-03",15.9942,16.1202,15.9608,16.1091,320000.0],["2001-07-05",15.9423,16.0164,15.5233,15.6531,1587600.0],["2001-07-06",15.6457,15.6457,15.2823,15.5307,581800.0],["2001-07-09",15.5715,15.5715,15.3231,15.3491,971000.0],["2001-07-10",15.3491,15.4788,15.2934,15.4603,700600.0],["2001-07-11",15.5344,15.6086,15.4047,15.5418,1709600.0],["2001-07-12",15.5381,15.6049,15.2786,15.3935,695400.0],["2001-07-13",15.3009,16.1462,15.0673,15.3676,1312200.0],["2001-07-16",15.2749,15.5604,15.2749,15.4417,611600.0],["2001-07-17",15.4232,15.6939,15.3491,15.6939,536200.0],["2001-07-18",15.7161,15.9015,15.6271,15.7754,1534400.0],["2001-07-19",15.7754,15.8866,15.7569,15.7828,444000.0],["2001-07-20",15.7569,15.8866,15.7569,15.8644,843800.0],["2001-07-23",15.8644,15.8681,15.6642,15.679,647600.0],["2001-07-24",15.6642,15.6679,15.3305,15.3454,881600.0],["2001-07-25",15.2008,15.3491,15.0895,15.312,1983800.0],["2001-07-26",15.2749,15.2749,14.9783,15.0154,1332600.0],["2001-07-27",15.0154,15.0154,14.437,14.5519,1985200.0],["2001-07-30",14.6817,14.83,14.6076,14.7781,1214200.0],["2001-07-31",14.7559,14.8226,14.6224,14.6632,1690000.0],["2001-08-01",14.7002,14.7002,14.0885,14.4518,1461000.0],["2001-08-02",14.5705,14.6854,14.2553,14.678,765200.0],["2001-08-03",14.6409,14.678,14.3406,14.3443,805400.0],["2001-08-06",14.3443,14.6817,14.2739,14.589,661000.0],["2001-08-07",14.6261,14.6261,14.1997,14.3072,918200.0],["2001-08-08",14.2776,14.4444,14.2368,14.2405,449400.0],["2001-08-09",14.07,14.0885,13.6621,13.8623,1621800.0],["2001-08-10",13.9031,14.3666,13.829,14.2628,1719800.0],["2001-08-13",14.6076,14.6965,14.4852,14.5631,1508600.0],["2001-08-14",14.6446,14.7744,14.1441,14.2739,1159600.0],["2001-08-15",14.348,14.4778,14.285,14.3703,882600.0],["2001-08-16",14.5519,15.0154,14.5519,14.7744,3575400.0],["2001-08-17",14.7744,15.197,14.7188,15.0154,1317600.0],["2001-08-20",15.0154,15.0154,14.3332,14.5705,1670400.0],["2001-08-21",14.7188,14.83,14.437,14.5519,1306800.0],["2001-08-22",14.5519,14.9227,14.0477,14.9153,2411800.0],["2001-08-23",14.83,15.3305,14.6446,15.0339,2171600.0],["2001-08-24",15.0154,15.0895,14.6261,14.919,1842600.0],["2001-08-27",14.9746,14.9783,14.5297,14.5631,1243400.0],["2001-08-28",14.83,14.9783,14.4592,14.5519,1403800.0],["2001-08-29",14.5334,14.6076,14.4036,14.5037,789400.0],["2001-08-30",14.5149,14.8782,14.4778,14.6558,1787400.0],["2001-08-31",14.6632,14.7077,14.1627,14.4036,1266600.0],["2001-09-04",14.4036,14.5334,14.374,14.4111,1002600.0],["2001-09-05",14.3851,14.437,14.3035,14.3666,1523000.0],["2001-09-06",14.311,14.3147,13.9031,13.9773,3595400.0],["2001-09-07",13.9773,14.0811,13.8883,14.0551,1766400.0],["2001-09-10",13.9958,14.3369,13.9958,14.1997,1634600.0],["2001-09-17",13.3557,13.4448,12.981,13.0812,2501000.0],["2001-09-18",13.0589,13.0775,12.6174,12.7621,2697000.0],["2001-09-19",12.7621,12.7992,11.2411,12.2353,7894400.0],["2001-09-20",12.0016,12.6842,12.0016,12.61,3436200.0],["2001-09-21",12.6137,12.6434,11.946,12.3355,5557800.0],["2001-09-24",12.6137,12.9625,12.354,12.354,3086400.0],["2001-09-25",12.354,12.5952,11.9868,12.15,3478800.0],["2001-09-26",12.3355,12.3355,11.7976,11.8532,1874200.0],["2001-09-27",11.8718,11.946,11.6751,11.8606,2600800.0],["2001-09-28",11.5193,12.6137,11.5008,12.2984,5303400.0],["2001-10-01",12.2984,12.4728,12.035,12.2798,2370400.0],["2001-10-02",12.0572,12.2427,11.8718,11.8903,4477800.0],["2001-10-03",11.9088,12.2613,11.8718,12.2279,3405200.0],["2001-10-04",12.3169,12.4097,12.0573,12.0573,1580200.0],["2001-10-05",12.0573,12.354,12.0573,12.354,2283200.0],["2001-10-08",12.354,12.495,12.2428,12.4802,1897200.0],["2001-10-09",12.5581,12.5915,12.2502,12.2613,1622800.0],["2001-10-10",12.2613,12.6137,12.2613,12.5766,1477000.0],["2001-10-11",12.7992,12.9476,12.5024,12.5766,1739800.0],["2001-10-12",12.5766,12.5766,12.1129,12.3244,1718600.0],["2001-10-15",12.3058,12.3169,12.0573,12.2798,952400.0],["2001-10-16",12.3207,12.4431,12.1463,12.4282,1111800.0],["2001-10-17",12.892,12.9105,12.4097,12.6694,1916800.0],["2001-10-18",12.6694,12.7436,12.5766,12.725,1013400.0],["2001-10-19",12.725,12.8734,12.5395,12.5989,1391200.0],["2001-10-22",12.5766,12.7918,12.521,12.7621,1108800.0],["2001-10-23",12.7436,12.7473,12.2428,12.4282,1557600.0],["2001-10-24",12.5581,12.6323,12.2613,12.3874,1481000.0],["2001-10-25",12.2427,12.354,11.946,12.2798,2732000.0],["2001-10-26",12.2427,12.8586,12.2056,12.5062,2078400.0],["2001-10-29",12.5061,12.6694,12.2984,12.4579,2167000.0],["2001-10-30",12.3726,12.3726,12.0758,12.15,1636200.0],["2001-10-31",12.2427,12.3132,11.9274,11.9645,1936200.0],["2001-11-01",12.009,12.3503,11.9645,12.3021,966800.0],["2001-11-02",11.779,11.9608,11.6306,11.7048,6488000.0],["2001-11-05",11.9089,11.9089,11.3895,11.575,4302200.0],["2001-11-06",11.575,11.6677,11.3709,11.6677,3785600.0],["2001-11-07",11.8718,12.0164,11.8161,11.9831,3575800.0],["2001-11-08",11.9682,12.0981,11.8903,12.0461,3297200.0],["2001-11-09",12.0202,12.0424,11.9274,11.9831,1784400.0],["2001-11-12",11.9682,12.0758,11.946,11.9831,1010200.0],["2001-11-13",11.9868,12.2798,11.9868,12.1426,2072800.0],["2001-11-14",12.1463,12.3169,12.0758,12.2427,3412400.0],["2001-11-15",12.2428,12.4245,12.0944,12.354,2122200.0],["2001-11-16",12.3169,12.4579,12.265,12.3429,2100800.0],["2001-11-19",12.4653,12.495,12.3726,12.432,2188400.0],["2001-11-20",12.4839,12.6508,12.4468,12.521,2220000.0],["2001-11-21",12.5173,12.5433,12.2984,12.5395,1479400.0],["2001-11-23",12.5024,12.5024,12.2947,12.432,548600.0],["2001-11-26",12.4282,12.5433,12.2613,12.3837,1749200.0],["2001-11-27",12.3837,12.5321,12.2873,12.3355,2347400.0],["2001-11-28",12.2984,12.4282,12.1314,12.2502,1215600.0],["2001-11-29",12.1982,12.521,12.1166,12.3392,1572600.0],["2001-11-30",12.3763,12.6137,12.2502,12.38,2421000.0],["2001-12-03",12.2984,12.3318,12.1537,12.2465,1454800.0],["2001-12-04",12.2465,12.5173,12.2428,12.354,1769800.0],["2001-12-05",12.354,12.5433,12.3503,12.4839,3063800.0],["2001-12-06",12.2984,12.3355,12.0944,12.2242,3415000.0],["2001-12-07",12.2427,12.2427,12.0573,12.1685,2970400.0],["2001-12-10",12.2242,12.3578,12.0943,12.2056,2315000.0],["2001-12-11",12.2056,12.2984,12.1871,12.239,1803000.0],["2001-12-12",12.2985,12.3542,11.8972,12.0756,2373200.0],["2001-12-13",12.0756,12.2613,11.9455,12.0681,1701800.0],["2001-12-14",12.0012,12.0681,11.7523,11.9306,2541400.0],["2001-12-17",12.0198,12.2613,11.8823,11.9269,1801400.0],["2001-12-18",11.9306,12.0941,11.782,11.8155,3568000.0],["2001-12-19",11.8155,11.9269,11.6483,11.8861,3998600.0],["2001-12-20",10.868,12.0012,10.868,11.5182,10751600.0],["2001-12-21",11.5368,11.8378,11.5219,11.8378,7049600.0],["2001-12-24",11.8823,12.0793,11.7969,12.0124,1139000.0],["2001-12-26",11.9455,12.1127,11.8155,11.9455,2296400.0],["2001-12-27",11.9195,12.057,11.7374,11.8526,1388000.0],["2001-12-28",11.8155,12.0087,11.8155,11.8972,1716000.0],["2001-12-31",11.8972,12.1647,11.8972,11.9121,1346400.0],["2002-01-02",11.8526,12.1239,11.7226,11.9418,1771000.0],["2002-01-03",11.9827,12.1127,11.7783,12.031,2623400.0],["2002-01-04",12.2613,12.3431,12.0904,12.1424,3093000.0],["2002-01-07",12.2242,12.3356,12.1722,12.1982,2489000.0],["2002-01-08",12.1684,12.2985,12.057,12.265,2476200.0],["2002-01-09",12.3171,12.6106,12.2985,12.2985,2187800.0],["2002-01-10",12.3356,12.3505,12.2279,12.2613,3417200.0],["2002-01-11",12.3356,12.4843,12.1684,12.2836,2815800.0],["2002-01-14",12.2873,12.2985,12.187,12.2428,2807000.0],["2002-01-15",12.2465,12.5326,12.2465,12.3356,1730600.0],["2002-01-16",12.3914,12.8187,12.3914,12.6032,2996000.0],["2002-01-17",12.893,12.9821,12.6106,12.9747,2729800.0],["2002-01-18",12.9747,13.0304,12.4508,12.7741,3754000.0],["2002-01-22",12.7258,12.7592,12.5251,12.6329,1637000.0],["2002-01-23",12.6329,12.7444,12.54,12.6329,1396600.0],["2002-01-24",12.6329,12.8187,12.5846,12.7072,2693400.0],["2002-01-25",12.6329,13.1345,12.6329,13.0119,3197800.0],["2002-01-28",13.0119,13.2831,12.9487,12.9859,3558800.0],["2002-01-29",12.7815,12.8558,12.4434,12.6329,3821600.0],["2002-01-30",12.5586,12.8001,12.3728,12.4843,5856000.0],["2002-01-31",12.0012,12.135,11.834,12.0012,8227800.0],["2002-02-01",11.8898,12.1499,11.8526,12.0384,4806400.0],["2002-02-04",11.8601,12.0124,11.704,11.7597,3433200.0],["2002-02-05",11.5294,11.7412,11.4922,11.73,4015000.0],["2002-02-06",11.5182,11.5554,11.4068,11.5108,4570000.0],["2002-02-07",11.4439,11.4439,11.1838,11.2581,2470400.0],["2002-02-08",11.2581,11.2581,10.998,11.1429,3241200.0],["2002-02-11",11.1467,11.3287,11.0724,11.3102,1996400.0],["2002-02-12",11.3324,11.626,11.2507,11.6111,4803600.0],["2002-02-13",11.5925,11.6037,11.2396,11.3324,1895600.0],["2002-02-14",11.5182,11.5182,11.3064,11.4773,3239000.0],["2002-02-15",11.3324,11.3696,11.1764,11.2693,1508400.0],["2002-02-19",11.1764,11.2173,11.0946,11.1429,1092800.0],["2002-02-20",11.1429,11.1764,11.0129,11.0612,2538200.0],["2002-02-21",11.0538,11.0649,10.9312,10.9646,2137600.0],["2002-02-22",10.868,11.2953,10.868,11.1429,3078400.0],["2002-02-25",11.0909,11.5108,11.0724,11.3399,2863600.0],["2002-02-26",11.2841,11.6668,11.2841,11.4588,1802400.0],["2002-02-27",11.4216,11.8155,11.4216,11.574,1206200.0],["2002-02-28",11.6297,11.7969,11.5182,11.5925,2037800.0],["2002-03-01",11.5442,11.73,11.4625,11.574,876800.0],["2002-03-04",11.574,11.9269,11.5702,11.704,1859000.0],["2002-03-05",11.7597,11.8415,11.4105,11.4922,1623600.0],["2002-03-06",11.5479,11.8786,11.4439,11.8749,2725200.0],["2002-03-07",11.9827,11.9901,11.7412,11.834,2488200.0],["2002-03-08",11.8898,11.9641,11.7783,11.8823,2349800.0],["2002-03-11",11.9827,12.0198,11.7857,11.7932,2376400.0],["2002-03-12",11.7932,11.8898,11.6297,11.8861,2037800.0],["2002-03-13",11.834,12.0833,11.834,11.9754,2471400.0],["2002-03-14",11.9642,12.0572,11.726,11.9009,1977200.0],["2002-03-15",11.8712,12.3177,11.8228,12.2247,2560000.0],["2002-03-18",12.2805,12.3922,12.0572,12.2359,1548600.0],["2002-03-19",12.2396,12.8759,12.0572,12.7531,4998200.0],["2002-03-20",12.6527,12.9132,12.6527,12.7866,1822000.0],["2002-03-21",12.7904,12.8573,12.4964,12.7829,1355000.0],["2002-03-22",12.8946,13.129,12.8573,13.036,4143000.0],["2002-03-25",13.0992,13.2481,13.0434,13.0657,2465800.0],["2002-03-26",13.062,13.062,12.6341,12.7085,1939800.0],["2002-03-27",12.6899,12.7085,12.5038,12.6154,1961400.0],["2002-03-28",12.6341,12.7457,12.5038,12.7122,1666400.0],["2002-04-01",12.7271,12.7271,12.5038,12.6936,804200.0],["2002-04-02",12.7085,12.7643,12.6675,12.6713,1412600.0],["2002-04-03",12.6936,12.8648,12.6936,12.7457,1782600.0],["2002-04-04",12.8387,13.3969,12.8164,13.3225,2793600.0],["2002-04-05",13.49,13.8993,13.4528,13.6946,3444000.0],["2002-04-08",13.6574,13.8435,13.4788,13.8435,1808800.0],["2002-04-09",13.8435,13.8435,13.5123,13.5644,1336200.0],["2002-04-10",13.7691,13.9737,13.676,13.9626,2539000.0],["2002-04-11",13.9179,14.4389,13.8882,14.2863,2655600.0],["2002-04-12",14.3273,14.3459,14.0296,14.0482,2433400.0],["2002-04-15",14.0668,14.0668,13.7356,13.8882,1061000.0],["2002-04-16",13.8621,13.8807,13.4007,13.4751,3046200.0],["2002-04-17",13.5681,13.9365,13.49,13.8807,2004400.0],["2002-04-18",13.8807,13.8807,13.3523,13.6202,2186200.0],["2002-04-19",13.6239,13.6388,13.4118,13.423,932600.0],["2002-04-22",13.4863,13.6091,13.3411,13.3411,2070200.0],["2002-04-23",13.3783,13.5942,13.3411,13.4416,2694000.0],["2002-04-24",13.4155,13.5904,13.3969,13.4714,1441800.0],["2002-04-25",13.4342,13.4342,13.0992,13.2481,3306000.0],["2002-04-26",13.2481,13.3597,13.0992,13.2481,1692600.0],["2002-04-29",13.2481,13.4714,13.0732,13.4714,1831400.0],["2002-04-30",13.4528,13.4714,13.1141,13.4528,2708400.0],["2002-05-01",13.4528,13.4714,13.0285,13.263,2858600.0],["2002-05-02",13.2295,13.8249,13.2295,13.7095,1829000.0],["2002-05-03",13.7133,13.9589,13.6946,13.8807,1680400.0],["2002-05-06",13.8807,13.9626,13.7133,13.7319,1186400.0],["2002-05-07",13.7616,13.8323,13.6388,13.7691,1995600.0],["2002-05-08",13.7728,13.8323,13.3634,13.5644,2402400.0],["2002-05-09",13.5607,13.6016,13.3597,13.5458,1858200.0],["2002-05-10",13.4863,13.6277,13.4118,13.5793,1161000.0],["2002-05-13",13.5979,13.7691,13.5904,13.7133,1343000.0],["2002-05-14",13.7691,14.0296,13.6574,13.8547,2926800.0],["2002-05-15",13.8547,14.0668,13.7877,14.011,2692400.0],["2002-05-16",14.1412,14.197,13.7691,13.8993,2414400.0],["2002-05-17",13.6946,13.8398,13.3523,13.49,3640600.0],["2002-05-20",13.3411,13.6649,13.3225,13.6649,4292400.0],["2002-05-21",13.6946,13.9924,13.5086,13.6463,5351600.0],["2002-05-22",13.4155,13.6388,13.33,13.49,2595400.0],["2002-05-23",13.49,13.5458,13.3039,13.4267,1544000.0],["2002-05-24",13.4714,13.5458,13.3969,13.3969,862400.0],["2002-05-28",13.3039,13.3969,13.1178,13.1737,1264000.0],["2002-05-29",13.0992,13.3039,13.0695,13.1625,1992400.0],["2002-05-30",13.1364,13.3783,13.0211,13.1811,2403200.0],["2002-05-31",13.2481,13.7356,13.2109,13.676,3684400.0],["2002-06-03",13.676,13.9924,13.5904,13.7505,2722800.0],["2002-06-04",13.7319,13.743,13.3969,13.49,2377400.0],["2002-06-05",13.5086,13.8621,13.49,13.8063,2230600.0],["2002-06-06",13.8063,13.9477,13.4937,13.5644,2511200.0],["2002-06-07",13.4528,13.7914,13.4193,13.5458,1876600.0],["2002-06-10",13.6202,13.6202,13.3225,13.583,2969000.0],["2002-06-11",13.583,13.9365,13.2481,13.3039,2597000.0],["2002-06-12",13.3971,13.8256,13.2666,13.8256,3254600.0],["2002-06-13",13.7511,13.9374,13.5461,13.7697,3847800.0],["2002-06-14",13.6766,13.6766,13.3971,13.5051,1983800.0],["2002-06-17",13.4716,13.6579,13.4343,13.6579,1441200.0],["2002-06-18",13.6579,13.9151,13.602,13.8853,1707400.0],["2002-06-19",13.8256,14.2728,13.8256,13.9486,6640200.0],["2002-06-20",13.9933,14.1685,13.9039,14.0865,2156200.0],["2002-06-21",14.0902,14.1498,13.8815,13.8815,1919200.0],["2002-06-24",13.807,13.9188,13.4157,13.602,2321200.0],["2002-06-25",13.602,13.6989,12.8753,13.0356,3144400.0],["2002-06-26",12.4841,13.1399,12.4841,13.1362,4038200.0],["2002-06-27",13.1921,13.8443,13.1921,13.7511,2920000.0],["2002-06-28",13.6766,13.7809,13.1176,13.1176,2339800.0],["2002-07-01",13.1921,13.412,13.1921,13.2666,2675200.0],["2002-07-02",12.6704,12.8157,11.9251,12.1114,8214200.0],["2002-07-03",12.0182,12.2791,11.4779,11.7574,4961600.0],["2002-07-05",11.9996,12.2977,11.9921,12.2306,1726000.0],["2002-07-08",12.1859,12.4468,12.1487,12.2493,2994000.0],["2002-07-09",12.2381,12.6368,12.13,12.1487,4036000.0],["2002-07-10",12.2083,12.2232,11.9623,11.981,2388200.0],["2002-07-11",11.9996,12.1114,11.4704,11.9325,3545800.0],["2002-07-12",11.9362,12.335,11.7387,11.8133,1824800.0],["2002-07-15",11.8505,11.8505,11.1798,11.5114,2316000.0],["2002-07-16",11.5114,11.5524,11.1797,11.4779,4147000.0],["2002-07-17",11.5151,11.5524,11.2692,11.4779,2458200.0],["2002-07-18",11.4406,11.5524,11.217,11.2319,1577000.0],["2002-07-19",11.1276,11.1276,10.7736,10.9748,2918600.0],["2002-07-22",10.9375,11.2356,10.4717,10.6543,3606600.0],["2002-07-23",10.5611,10.7512,10.4344,10.6506,3669200.0],["2002-07-24",10.3413,10.9189,10.1177,10.7885,3291800.0],["2002-07-25",10.6208,10.7512,10.4344,10.6245,2504600.0],["2002-07-26",10.5462,10.8071,10.5127,10.6953,2466400.0],["2002-07-29",10.8444,11.135,10.7326,11.0642,3922800.0],["2002-07-30",11.0866,11.2655,11.0493,11.1499,1949800.0],["2002-07-31",11.1723,11.3586,10.9934,11.299,3160800.0],["2002-08-01",11.2543,11.3474,11.0493,11.2543,1919600.0],["2002-08-02",11.1984,11.2804,10.4717,10.5462,2482200.0],["2002-08-05",10.5649,10.6543,10.4046,10.4717,1621000.0],["2002-08-06",10.509,10.6468,10.304,10.4605,2454000.0],["2002-08-07",10.4605,10.509,10.3115,10.4195,2774000.0],["2002-08-08",10.427,10.509,10.2705,10.3115,4491000.0],["2002-08-09",10.2742,10.3897,10.1326,10.1922,3291400.0],["2002-08-12",10.1959,10.2108,9.6146,9.745,5906000.0],["2002-08-13",9.745,9.9351,9.704,9.7487,3046600.0],["2002-08-14",9.6891,10.3264,9.6146,10.304,4432600.0],["2002-08-15",10.3077,10.7139,10.0245,10.5723,6831000.0],["2002-08-16",10.5723,10.9562,10.4419,10.9487,3567000.0],["2002-08-19",10.9487,11.2729,10.7736,10.9822,3214400.0],["2002-08-20",10.986,11.3065,10.986,11.1052,3533200.0],["2002-08-21",11.1015,11.1127,10.9375,11.0903,2055200.0],["2002-08-22",11.1239,11.4406,11.068,11.381,3210400.0],["2002-08-23",11.381,11.4779,11.2916,11.3139,2717200.0],["2002-08-26",11.2543,11.3661,11.1425,11.2916,1184800.0],["2002-08-27",11.3027,11.3549,11.1798,11.2543,1245400.0],["2002-08-28",11.1797,11.2655,11.1127,11.2394,1231400.0],["2002-08-29",11.1797,11.217,10.9934,11.1127,1470400.0],["2002-08-30",11.0866,11.3251,11.068,11.1611,736000.0],["2002-09-03",11.068,11.0866,10.9711,10.9934,1431400.0],["2002-09-04",10.9934,11.4443,10.9636,11.4332,2492200.0],["2002-09-05",11.4332,11.653,11.4294,11.5226,3286600.0],["2002-09-06",11.7015,11.981,11.463,11.5151,4100600.0],["2002-09-09",11.4332,11.6866,11.4071,11.6679,936400.0],["2002-09-10",11.6828,12.1114,11.6269,11.9251,1671200.0],["2002-09-11",11.9251,12.3462,11.9251,12.3462,3885000.0],["2002-09-12",12.1561,12.1561,11.6493,11.7387,2383600.0],["2002-09-13",11.7387,11.7574,11.6195,11.7462,1510600.0],["2002-09-16",11.7462,12.0182,11.7052,11.9586,1753400.0],["2002-09-17",11.9698,11.9698,11.2916,11.3139,3132600.0],["2002-09-18",11.1611,11.1648,10.6953,10.9189,4676800.0],["2002-09-19",10.8444,11.2617,10.7698,11.0605,2141800.0],["2002-09-20",11.068,11.3214,11.0307,11.2916,2140000.0],["2002-09-23",11.2915,11.4779,11.1947,11.3363,1961000.0],["2002-09-24",11.3288,11.3288,11.0717,11.1015,2607800.0],["2002-09-25",11.1127,11.2096,10.9189,11.0419,3288600.0],["2002-09-26",11.1499,11.6232,11.1499,11.4592,1954000.0],["2002-09-27",11.4332,11.4965,11.2021,11.2729,1642000.0],["2002-09-30",11.0866,11.0903,10.4195,10.7102,5646000.0],["2002-10-01",10.7736,10.8704,10.1214,10.5835,5708400.0],["2002-10-02",10.5872,10.6767,10.345,10.5239,2743000.0],["2002-10-03",10.4978,10.8071,10.4531,10.4531,3767800.0],["2002-10-04",10.4903,10.5984,10.0059,10.2928,4770000.0],["2002-10-07",10.2481,10.3413,10.0916,10.099,1368000.0],["2002-10-08",10.1289,10.2891,10.0245,10.2667,1437600.0],["2002-10-09",10.099,10.1102,9.6593,9.7935,1542800.0],["2002-10-10",9.7077,10.1028,9.391,9.9947,3312800.0],["2002-10-11",10.2108,10.5872,10.1028,10.3823,3257400.0],["2002-10-14",10.345,10.5798,10.345,10.5239,788000.0],["2002-10-15",10.6468,10.9562,10.5537,10.9562,1825400.0],["2002-10-16",10.863,10.9711,10.2108,10.2108,1835600.0],["2002-10-17",10.3785,10.7326,10.3413,10.6468,1659400.0],["2002-10-18",10.6394,10.6953,10.4344,10.6394,1623200.0],["2002-10-21",10.4531,10.7139,10.3226,10.5723,1840800.0],["2002-10-22",10.4978,10.5276,10.2369,10.3599,1009200.0],["2002-10-23",10.304,10.4009,10.099,10.2295,1222200.0],["2002-10-24",10.2667,10.3115,9.8121,9.95,2202600.0],["2002-10-25",9.9649,10.1438,9.8419,10.099,1109600.0],["2002-10-28",10.2854,10.304,9.9872,10.1959,2040000.0],["2002-10-29",10.2108,10.863,9.9872,10.8295,5824000.0],["2002-10-30",10.7512,11.176,10.6208,10.9263,2726000.0],["2002-10-31",11.1052,11.217,10.8332,10.8518,1561600.0],["2002-11-01",10.8145,10.9562,10.5872,10.6878,2252200.0],["2002-11-04",10.7549,10.8444,10.4083,10.5164,1421600.0],["2002-11-05",10.5127,10.5127,10.3599,10.5015,1699800.0],["2002-11-06",10.509,10.5835,10.3599,10.5835,937800.0],["2002-11-07",10.5835,10.863,10.5686,10.8444,1908200.0],["2002-11-08",10.8704,10.9524,10.5127,10.576,1140000.0],["2002-11-11",10.5276,10.5425,10.3897,10.4493,713400.0],["2002-11-12",10.427,10.6282,10.3823,10.4903,1243000.0],["2002-11-13",10.3972,10.4531,10.1438,10.1512,2156600.0],["2002-11-14",10.2444,10.4531,10.2295,10.3003,2466400.0],["2002-11-15",10.304,10.7177,10.304,10.6953,1621800.0],["2002-11-18",10.7027,10.7065,10.4493,10.591,1091000.0],["2002-11-19",10.5798,10.74,10.5649,10.6878,898800.0],["2002-11-20",10.6208,10.6245,9.9313,10.3599,2843200.0],["2002-11-21",10.3599,10.4307,10.0618,10.2183,2960400.0],["2002-11-22",10.1251,10.1997,10.0245,10.099,2277600.0],["2002-11-25",10.0431,10.099,9.7935,9.9239,3028800.0],["2002-11-26",9.9276,9.991,9.6444,9.6817,3563400.0],["2002-11-27",9.745,10.2742,9.745,10.1661,1880200.0],["2002-11-29",10.1177,10.2816,10.099,10.1661,1655400.0],["2002-12-02",10.2556,10.4605,10.2183,10.386,2615200.0],["2002-12-03",10.3972,10.4344,10.2034,10.4009,2958000.0],["2002-12-04",10.3599,10.4717,10.1997,10.2965,3267800.0],["2002-12-05",10.3785,10.4344,10.1736,10.2779,2171600.0],["2002-12-06",10.3599,10.4568,10.2481,10.3152,2725600.0],["2002-12-09",10.3152,10.3972,10.1289,10.1736,2524400.0],["2002-12-10",10.2299,10.3237,10.0685,10.3237,2624200.0],["2002-12-11",10.3237,10.4551,10.136,10.3425,2335400.0],["2002-12-12",10.3312,10.5415,10.3312,10.4026,1481400.0],["2002-12-13",10.3237,10.4288,10.1773,10.3913,1444600.0],["2002-12-16",10.3876,10.3988,10.0159,10.1848,4017000.0],["2002-12-17",10.0985,10.136,10.0197,10.1173,2606400.0],["2002-12-18",10.1548,10.1736,10.0009,10.0609,1242800.0],["2002-12-19",10.0234,10.121,9.9258,10.0609,2783800.0],["2002-12-20",10.0609,10.1135,9.8995,9.9483,3450800.0],["2002-12-23",9.9859,10.0384,9.8545,9.9446,1559800.0],["2002-12-24",9.892,9.9108,9.8357,9.8545,1075000.0],["2002-12-26",9.847,9.862,9.7644,9.8169,1433400.0],["2002-12-27",9.7606,9.9784,9.5354,9.6668,1580200.0],["2002-12-30",9.7043,9.8883,9.7006,9.8244,1510800.0],["2002-12-31",9.8845,9.9709,9.7606,9.9108,1540400.0],["2003-01-02",9.9859,10.0985,9.8657,10.0685,4129000.0],["2003-01-03",10.1173,10.1923,10.076,10.1923,1697800.0],["2003-01-06",10.1923,10.3876,10.1848,10.335,769200.0],["2003-01-07",10.3425,10.3538,10.0497,10.0797,1004600.0],["2003-01-08",10.0797,10.0797,9.8733,9.9821,1590400.0],["2003-01-09",9.9483,10.0609,9.8958,10.0197,1925400.0],["2003-01-10",10.0197,10.0422,9.8357,9.8883,1622800.0],["2003-01-13",9.8883,9.9408,9.7231,9.7606,2760800.0],["2003-01-14",9.7794,9.7869,9.6593,9.7531,1457000.0],["2003-01-15",9.7606,9.7681,9.693,9.7494,2367800.0],["2003-01-16",9.7756,9.9859,9.7756,9.9296,3632600.0],["2003-01-17",9.9296,10.0234,9.9033,9.9108,2451000.0],["2003-01-21",9.8732,10.0159,9.8732,9.9483,1577400.0],["2003-01-22",9.9333,9.9934,9.832,9.8545,1676000.0],["2003-01-23",10.5114,10.5114,10.0459,10.1548,7025200.0],["2003-01-24",10.0685,10.1173,9.9033,9.9296,2836400.0],["2003-01-27",9.862,9.9296,9.7982,9.8357,1470800.0],["2003-01-28",9.8657,10.0121,9.862,9.9483,1294800.0],["2003-01-29",9.9108,10.0347,9.8732,9.9183,2611200.0],["2003-01-30",10.6991,11.4462,10.6616,11.221,12615200.0],["2003-01-31",11.1872,11.3373,11.1008,11.3261,4177400.0],["2003-02-03",11.3486,11.3561,11.1872,11.3148,2238600.0],["2003-02-04",11.2059,11.281,11.0783,11.2247,2227200.0],["2003-02-05",11.1872,11.2623,11.1722,11.1872,1366600.0],["2003-02-06",11.1722,11.2135,10.9807,11.0746,2003400.0],["2003-02-07",10.9882,11.1309,10.8869,11.0258,1670000.0],["2003-02-10",10.9619,11.0933,10.8756,11.0182,2885800.0],["2003-02-11",11.0182,11.037,10.838,10.9281,2283200.0],["2003-02-12",10.8981,11.0182,10.8305,10.9507,2143800.0],["2003-02-13",10.9995,11.2059,10.8418,10.9206,2273000.0],["2003-02-14",10.8681,10.9357,10.8005,10.9357,1444400.0],["2003-02-18",10.9394,10.9995,10.8305,10.9244,1816200.0],["2003-02-19",10.9544,10.992,10.763,10.823,948000.0],["2003-02-20",10.8118,10.8868,10.7329,10.7817,1168400.0],["2003-02-21",10.7742,10.8456,10.7104,10.7742,1281400.0],["2003-02-24",10.6804,10.9206,10.6804,10.8343,2003200.0],["2003-02-25",10.8118,10.8155,10.6278,10.7479,1292400.0],["2003-02-26",10.7555,10.8718,10.7067,10.7592,1811200.0],["2003-02-27",10.7667,10.8493,10.7029,10.7592,1227800.0],["2003-02-28",10.7179,10.7442,10.5152,10.5302,2482800.0],["2003-03-03",10.6241,10.8831,10.579,10.7855,3999200.0],["2003-03-04",10.6053,10.6616,10.5452,10.5865,2749800.0],["2003-03-05",10.5415,10.609,10.4026,10.5452,2628000.0],["2003-03-06",10.5114,10.5678,10.3237,10.3988,2481000.0],["2003-03-07",10.2862,10.6015,10.2299,10.4927,1449400.0],["2003-03-10",10.3988,10.4401,10.2824,10.3463,1438200.0],["2003-03-11",10.3613,10.4101,10.136,10.1473,1859000.0],["2003-03-12",10.1773,10.3613,10.136,10.3162,1835000.0],["2003-03-13",10.4176,10.5678,10.3838,10.5678,1153000.0],["2003-03-14",10.579,10.7217,10.5114,10.6691,1369000.0],["2003-03-17",10.6428,11.1496,10.609,11.1158,2627400.0],["2003-03-18",11.0933,11.2547,11.052,11.1121,1965200.0],["2003-03-19",11.0708,11.266,11.0558,11.2472,1410000.0],["2003-03-20",11.2172,11.4312,11.1496,11.3373,2091800.0],["2003-03-21",11.5063,11.6527,11.4162,11.6001,1410800.0],["2003-03-24",11.5063,11.5063,11.1571,11.2848,1157600.0],["2003-03-25",11.2848,11.3974,11.1834,11.281,1509800.0],["2003-03-26",11.2435,11.5326,11.2435,11.3937,1258800.0],["2003-03-27",11.3749,11.5288,11.3373,11.4237,1985800.0],["2003-03-28",11.3411,11.6377,11.281,11.6377,2601400.0],["2003-03-31",11.3937,11.4875,11.3073,11.3974,2212400.0],["2003-04-01",11.4537,11.4537,10.9619,11.0746,3485800.0],["2003-04-02",11.2623,11.3036,11.2059,11.2547,3405800.0],["2003-04-03",11.2998,11.2998,11.0295,11.067,2005600.0],["2003-04-04",11.2247,11.2585,11.0445,11.2322,1536600.0],["2003-04-07",11.4312,11.4312,11.0933,11.0933,1279400.0],["2003-04-08",10.9995,11.1196,10.8944,11.0933,1052000.0],["2003-04-09",11.1496,11.1909,10.8869,10.9394,1964000.0],["2003-04-10",10.9432,11.0445,10.8531,10.9995,970600.0],["2003-04-11",10.9995,11.1496,10.9056,11.0896,5123600.0],["2003-04-14",11.0896,11.2585,11.0633,11.2547,952200.0],["2003-04-15",11.2547,11.266,11.1571,11.2247,1720000.0],["2003-04-16",11.2435,11.48,11.2397,11.45,3087600.0],["2003-04-17",11.4838,11.4875,11.2735,11.45,1008000.0],["2003-04-21",11.45,11.4687,11.3749,11.3899,511600.0],["2003-04-22",11.3899,11.6377,11.2998,11.5438,1743800.0],["2003-04-23",11.6001,11.6677,11.5438,11.6001,1759400.0],["2003-04-24",11.5438,11.6189,11.4124,11.4124,1238000.0],["2003-04-25",11.3186,11.45,11.2585,11.3749,1553200.0],["2003-04-28",11.4124,11.4124,11.221,11.2247,3599400.0],["2003-04-29",11.281,11.45,11.2322,11.3749,6267800.0],["2003-04-30",11.5401,12.4335,11.5401,12.2008,10294600.0],["2003-05-01",12.1257,12.2721,12.0769,12.1445,2412200.0],["2003-05-02",12.1182,12.6851,12.1107,12.6776,3001400.0],["2003-05-05",12.6813,12.8465,12.5086,12.5424,2609000.0],["2003-05-06",12.5424,12.8014,12.5199,12.6287,1363800.0],["2003-05-07",12.5387,12.6438,12.4673,12.5011,1491000.0],["2003-05-08",12.426,12.6325,12.3922,12.4448,986000.0],["2003-05-09",12.4823,12.4861,12.3922,12.426,1295400.0],["2003-05-12",12.4073,12.5274,12.4073,12.4335,1746400.0],["2003-05-13",12.4448,12.6513,12.411,12.5874,1395200.0],["2003-05-14",12.5874,12.6212,12.5011,12.5462,1162000.0],["2003-05-15",12.5011,12.5875,12.3509,12.5837,1836600.0],["2003-05-16",12.5687,12.6663,12.5124,12.6663,2364400.0],["2003-05-19",12.4823,12.7451,12.4823,12.67,1506600.0],["2003-05-20",12.6062,12.8014,12.6062,12.7789,2237800.0],["2003-05-21",12.7076,12.7827,12.5612,12.5987,2173600.0],["2003-05-22",12.5987,12.854,12.5799,12.839,2039800.0],["2003-05-23",12.8202,13.1018,12.7676,13.053,1511800.0],["2003-05-27",13.0342,13.0379,12.8502,12.8878,1432000.0],["2003-05-28",12.9516,12.9704,12.7339,12.7789,2827000.0],["2003-05-29",12.839,12.839,12.4636,12.4711,4176600.0],["2003-05-30",12.5274,12.5874,12.3885,12.5086,3920800.0],["2003-06-02",12.5086,12.6137,12.4035,12.4073,2892600.0],["2003-06-03",12.426,12.5874,12.3509,12.5874,2751000.0],["2003-06-04",12.5574,12.7188,12.5537,12.6325,1701800.0],["2003-06-05",12.6325,12.7038,12.5574,12.6776,1819400.0],["2003-06-06",12.7564,12.8014,12.6062,12.6175,854400.0],["2003-06-09",12.5762,12.6813,12.3284,12.595,940200.0],["2003-06-10",12.595,12.595,12.2533,12.4936,2405200.0],["2003-06-11",12.5011,12.8014,12.4974,12.7676,2045800.0],["2003-06-12",12.9253,13.3007,12.8765,13.0567,3533400.0],["2003-06-13",13.0567,13.1393,12.8577,13.0642,2114200.0],["2003-06-16",13.0642,13.357,13.0567,13.282,2586200.0],["2003-06-17",13.327,13.511,13.2519,13.4922,1851800.0],["2003-06-18",13.4922,13.4922,13.2519,13.4058,1946800.0],["2003-06-19",13.3458,13.3495,13.0642,13.0943,1321800.0],["2003-06-20",13.0642,13.0867,12.8052,13.0079,1445800.0],["2003-06-23",12.8577,12.8765,12.5724,12.67,1701400.0],["2003-06-24",12.6888,12.8014,12.67,12.7676,1401800.0],["2003-06-25",12.7076,12.824,12.6775,12.7639,1088800.0],["2003-06-26",12.8202,12.8953,12.7038,12.7414,1506000.0],["2003-06-27",12.7827,12.7827,12.595,12.6212,1114200.0],["2003-06-30",12.6175,12.6775,12.5687,12.5874,1663400.0],["2003-07-01",12.5386,12.5687,12.366,12.4748,1203200.0],["2003-07-02",12.5762,12.7564,12.5612,12.6888,1617400.0],["2003-07-03",12.6888,12.8164,12.67,12.7451,1320800.0],["2003-07-07",12.839,12.8577,12.67,12.8202,1700800.0],["2003-07-08",12.8653,12.8728,12.7188,12.8315,488800.0],["2003-07-09",12.8427,12.8953,12.5574,12.6212,2561000.0],["2003-07-10",12.5011,12.6175,12.4974,12.6137,815400.0],["2003-07-11",12.7076,12.7076,12.5762,12.67,670600.0],["2003-07-14",12.7639,12.8202,12.6738,12.7939,1573600.0],["2003-07-15",12.8878,13.0079,12.7827,12.8202,1107200.0],["2003-07-16",12.9141,12.9253,12.6851,12.869,528000.0],["2003-07-17",12.869,12.8953,12.7601,12.8502,1333000.0],["2003-07-18",12.8089,13.0267,12.6888,13.0192,1005400.0],["2003-07-21",13.0192,13.1919,13.0117,13.0867,1436800.0],["2003-07-22",13.2519,13.2519,13.0454,13.2519,875800.0],["2003-07-23",13.4209,13.4734,13.098,13.1956,798800.0],["2003-07-24",13.1956,13.2707,13.1431,13.2519,829000.0],["2003-07-25",13.2519,13.2519,13.0492,13.1806,920000.0],["2003-07-28",13.327,13.5748,13.282,13.571,1861600.0],["2003-07-29",13.6649,13.9089,13.556,13.8901,3812600.0],["2003-07-30",13.8864,14.2393,13.8338,14.1341,3748600.0],["2003-07-31",14.1341,14.1717,13.8901,14.014,1411800.0],["2003-08-01",13.9202,13.9727,13.7212,13.7925,1565800.0],["2003-08-04",13.7024,13.7512,13.5335,13.7024,1608800.0],["2003-08-05",13.6987,13.7024,13.5147,13.5147,1115000.0],["2003-08-06",13.5147,13.571,13.4959,13.5335,1978200.0],["2003-08-07",13.4546,13.83,13.4509,13.8038,2038200.0],["2003-08-08",14.029,14.2618,14.0027,14.2205,1636800.0],["2003-08-11",14.2242,14.228,14.0741,14.2092,1806400.0],["2003-08-12",14.2167,14.228,14.059,14.1792,963400.0],["2003-08-13",14.1529,14.1529,13.8901,13.9502,1819600.0],["2003-08-14",13.4209,13.5522,13.0454,13.3082,8436400.0],["2003-08-15",13.4133,13.4772,13.2444,13.3082,1211600.0],["2003-08-18",13.2895,13.3645,12.8014,12.8878,3646600.0],["2003-08-19",12.8765,13.0079,12.6888,12.7264,4980800.0],["2003-08-20",12.6513,12.7489,12.5086,12.5537,4533600.0],["2003-08-21",12.4823,12.4823,12.2383,12.3434,3522200.0],["2003-08-22",12.3772,12.4636,12.2834,12.4373,2777800.0],["2003-08-25",12.4073,12.7188,12.4073,12.6663,1980600.0],["2003-08-26",12.6888,12.7038,12.5574,12.6663,2132400.0],["2003-08-27",13.0229,13.3007,12.7376,12.7451,3772000.0],["2003-08-28",12.7639,12.9366,12.7639,12.8915,4039200.0],["2003-08-29",12.9178,13.0642,12.8878,12.9478,858400.0],["2003-09-02",13.0079,13.1919,12.9441,13.1318,1779600.0],["2003-09-03",13.327,13.4021,13.1731,13.2444,1433000.0],["2003-09-04",13.2144,13.4021,13.113,13.3157,1559200.0],["2003-09-05",13.3157,13.3833,13.1393,13.2857,1890200.0],["2003-09-08",13.4959,13.4959,13.2707,13.2895,1026200.0],["2003-09-09",13.3082,13.312,13.0867,13.1093,1137600.0],["2003-09-10",13.0717,13.1205,12.9178,12.9441,949600.0],["2003-09-11",12.9441,13.0229,12.8765,12.9028,1256000.0],["2003-09-12",12.9328,12.9891,12.7789,12.9591,1184600.0],["2003-09-15",12.9591,13.0567,12.839,12.9441,1184800.0],["2003-09-16",12.8953,12.9816,12.7827,12.9591,716000.0],["2003-09-17",12.9328,13.1205,12.8765,12.9816,884000.0],["2003-09-18",13.0267,13.068,12.9141,12.9516,966800.0],["2003-09-19",13.0454,13.2632,13.0192,13.1768,1624000.0],["2003-09-22",13.0454,13.113,12.9816,13.113,1139800.0],["2003-09-23",13.0642,13.0642,12.8502,12.8765,1181800.0],["2003-09-24",12.9516,12.9929,12.7827,12.824,956800.0],["2003-09-25",12.7827,12.8202,12.6513,12.6513,1226800.0],["2003-09-26",12.6513,12.6625,12.411,12.441,2230600.0],["2003-09-29",12.426,12.7264,12.3885,12.6851,2042400.0],["2003-09-30",12.7076,12.8765,12.7076,12.8014,1126600.0],["2003-10-01",12.8427,13.1543,12.8427,13.1205,1456000.0],["2003-10-02",13.1393,13.2895,13.1018,13.2369,1030800.0],["2003-10-03",13.2369,13.5147,13.2369,13.297,1412400.0],["2003-10-06",13.297,13.3608,13.2144,13.3233,680600.0],["2003-10-07",13.3232,13.571,13.3232,13.571,1195200.0],["2003-10-08",13.5898,13.6311,13.4622,13.5935,1918800.0],["2003-10-09",13.6461,13.8713,13.5598,13.6011,1679000.0],["2003-10-10",13.6649,13.8864,13.6086,13.8,1371600.0],["2003-10-13",13.7587,13.8901,13.6611,13.6649,860000.0],["2003-10-14",13.571,13.9089,13.571,13.8864,1095400.0],["2003-10-15",13.9089,13.9089,13.7137,13.7662,688800.0],["2003-10-16",13.7775,13.9014,13.7212,13.8413,404800.0],["2003-10-17",13.8526,13.8526,13.7024,13.7587,519200.0],["2003-10-20",13.7587,13.785,13.5372,13.5898,1566000.0],["2003-10-21",13.6461,13.8188,13.6273,13.7024,1519800.0],["2003-10-22",13.7062,13.7475,13.4884,13.5335,1428200.0],["2003-10-23",13.5485,13.6348,13.3833,13.6236,943200.0],["2003-10-24",13.5485,13.6461,13.4809,13.6198,968400.0],["2003-10-27",13.6836,13.8038,13.6461,13.8,837800.0],["2003-10-28",14.1529,14.228,14.0215,14.198,3096400.0],["2003-10-29",14.2468,14.5471,14.2205,14.4908,3166400.0],["2003-10-30",14.4908,14.4908,14.1904,14.1904,1791600.0],["2003-10-31",14.0778,14.1529,14.014,14.0365,2229000.0],["2003-11-03",14.0778,14.0778,14.0065,14.044,1014200.0],["2003-11-04",14.0027,14.0778,13.9089,13.9464,1649200.0],["2003-11-05",13.9314,13.984,13.8676,13.8901,1556000.0],["2003-11-06",13.8864,13.9239,13.8526,13.9126,1763600.0],["2003-11-07",13.9277,14.0853,13.9277,13.984,1367400.0],["2003-11-10",13.984,13.9877,13.6912,13.6912,1930200.0],["2003-11-11",13.6912,13.6912,13.571,13.6273,2702600.0],["2003-11-12",13.7212,14.0966,13.7212,14.0778,1457800.0],["2003-11-13",14.1341,14.1792,14.0215,14.1717,1581000.0],["2003-11-14",14.1529,14.1717,14.0478,14.1304,816400.0],["2003-11-17",14.1304,14.1529,13.984,14.1529,970600.0],["2003-11-18",14.1416,14.1416,13.8376,13.8413,987200.0],["2003-11-19",14.0778,14.1717,13.8901,13.9164,854600.0],["2003-11-20",13.9352,13.9689,13.8451,13.8939,1212600.0],["2003-11-21",13.8901,14.1041,13.8901,14.0403,1269000.0],["2003-11-24",14.0215,14.1904,14.0027,14.1567,1029000.0],["2003-11-25",14.0966,14.2017,14.0328,14.1341,968200.0],["2003-11-26",14.2092,14.3406,14.1904,14.2655,850400.0],["2003-11-28",14.228,14.3406,14.2092,14.2655,515800.0],["2003-12-01",14.2655,14.4495,14.2655,14.4082,827800.0],["2003-12-02",14.3031,14.9262,14.2993,14.9075,2033000.0],["2003-12-03",15.0163,15.0914,14.8549,14.9187,1640400.0],["2003-12-04",14.9187,14.9413,14.4232,14.701,1690800.0],["2003-12-05",14.716,14.7836,14.4908,14.6184,582600.0],["2003-12-08",14.5433,14.6785,14.3969,14.5659,1445200.0],["2003-12-09",14.6222,14.7723,14.4945,14.6822,1232600.0],["2003-12-10",14.7911,14.7911,14.2468,14.3406,814800.0],["2003-12-11",14.3031,14.3782,14.2355,14.2768,1627200.0],["2003-12-12",14.2957,14.4244,14.2844,14.3979,1172400.0],["2003-12-15",14.5681,14.64,14.2844,14.2919,1197600.0],["2003-12-16",14.1746,14.1973,13.8454,14.0119,2121200.0],["2003-12-17",14.0081,14.1141,13.9589,14.1027,2365600.0],["2003-12-18",14.2087,14.4736,14.2011,14.3411,1733800.0],["2003-12-19",14.2844,14.4849,14.2276,14.2276,1019400.0],["2003-12-22",14.2314,14.5152,14.2276,14.4244,790200.0],["2003-12-23",14.5492,14.9238,14.5492,14.8633,1833000.0],["2003-12-24",14.9465,15.0411,14.9087,14.9201,493200.0],["2003-12-26",14.9844,14.9844,14.8368,14.9087,188400.0],["2003-12-29",14.8141,15.0601,14.799,15.0147,567000.0],["2003-12-30",14.9768,15.1055,14.9655,15.0109,1024000.0],["2003-12-31",15.0109,15.0298,14.7687,14.8557,701000.0],["2004-01-02",14.7611,14.8444,14.5417,14.5946,722400.0],["2004-01-05",14.6438,14.7952,14.5114,14.6173,758600.0],["2004-01-06",14.6173,14.6173,14.2087,14.4622,1769800.0],["2004-01-07",14.5303,14.6438,14.4735,14.5379,1265000.0],["2004-01-08",14.5682,14.5909,14.4546,14.4925,761200.0],["2004-01-09",14.4811,14.5492,14.4357,14.4433,689400.0],["2004-01-12",14.4471,14.4698,14.2654,14.4509,1319800.0],["2004-01-13",14.5114,14.5833,14.379,14.5038,728200.0],["2004-01-14",14.5984,14.7801,14.5341,14.7082,2489800.0],["2004-01-15",14.7082,14.7574,14.6022,14.6363,713800.0],["2004-01-16",15.3249,15.6049,15.1925,15.3893,3218200.0],["2004-01-20",15.4195,15.5822,15.1357,15.2795,1732400.0],["2004-01-21",15.3741,15.6277,15.3741,15.5444,2071600.0],["2004-01-22",15.4763,15.499,15.2568,15.2871,844000.0],["2004-01-23",15.4006,15.4763,15.166,15.1811,660600.0],["2004-01-26",15.2114,15.552,15.2114,15.4271,1426200.0],["2004-01-27",15.4385,15.5709,15.3249,15.393,1491200.0],["2004-01-28",15.3628,15.4385,15.0525,15.1017,646200.0],["2004-01-29",15.5709,15.9341,15.1547,15.8547,2470200.0],["2004-01-30",15.6655,15.6655,15.3439,15.5028,2386600.0],["2004-02-02",15.4763,15.586,15.3249,15.3703,1203400.0],["2004-02-03",15.3439,15.3779,15.2303,15.3098,1513800.0],["2004-02-04",15.2493,15.8547,15.2493,15.6655,2201200.0],["2004-02-05",15.6087,15.6731,15.4839,15.5066,1623800.0],["2004-02-06",15.552,15.7147,15.5141,15.692,976800.0],["2004-02-09",15.7866,15.8585,15.6655,15.7828,942600.0],["2004-02-10",15.7222,15.8736,15.6087,15.7979,924000.0],["2004-02-11",15.7033,15.885,15.6428,15.779,1232200.0],["2004-02-12",15.7033,15.8547,15.6655,15.7677,832200.0],["2004-02-13",15.7677,15.7828,15.639,15.6731,1002200.0],["2004-02-17",15.7979,15.8168,15.6163,15.7904,631200.0],["2004-02-18",15.7412,15.779,15.6277,15.7298,1041400.0],["2004-02-19",15.8244,16.0174,15.7222,15.7904,1410800.0],["2004-02-20",15.7147,15.8168,15.3628,15.4574,2116200.0],["2004-02-23",15.4876,15.6428,15.3741,15.5671,1351000.0],["2004-02-24",15.552,15.6958,15.3628,15.6239,1998200.0],["2004-02-25",15.6276,15.8206,15.5898,15.7222,2049600.0],["2004-02-26",15.7222,15.8736,15.6844,15.7904,839200.0],["2004-02-27",15.9493,16.4866,15.9115,16.1196,3079800.0],["2004-03-01",16.1574,16.4601,16.1461,16.3428,1272000.0],["2004-03-02",16.3088,16.3352,16.1385,16.1839,1147600.0],["2004-03-03",16.1839,16.1839,15.9152,16.1158,1313800.0],["2004-03-04",16.1158,16.2142,16.0666,16.1385,1752600.0],["2004-03-05",16.1385,16.5282,16.1196,16.4866,2519400.0],["2004-03-08",16.6115,16.7136,16.3655,16.4071,1597000.0],["2004-03-09",16.4147,16.4412,16.1574,16.2558,1308600.0],["2004-03-10",16.2709,16.6417,16.2709,16.4223,1966200.0],["2004-03-11",16.4223,16.4715,16.339,16.3617,2163600.0],["2004-03-12",16.3353,16.3655,16.0363,16.1006,1736000.0],["2004-03-15",16.1196,16.1725,15.9606,16.0363,1473000.0],["2004-03-16",16.0817,16.1877,16.0363,16.1158,1043600.0],["2004-03-17",16.1158,16.2331,16.006,16.165,906200.0],["2004-03-18",16.165,16.3731,15.9871,16.358,1250400.0],["2004-03-19",16.3277,16.3844,16.2179,16.3088,892000.0],["2004-03-22",16.252,16.3466,16.0439,16.2747,1684200.0],["2004-03-23",16.3466,16.3655,15.9644,15.9644,1276600.0],["2004-03-24",15.9758,16.0287,15.8168,15.8774,1168400.0],["2004-03-25",16.1196,16.479,16.0855,16.3617,1586000.0],["2004-03-26",16.3466,16.4223,16.1953,16.2974,792000.0],["2004-03-29",16.2785,16.392,16.2293,16.2936,1307000.0],["2004-03-30",16.2936,16.358,16.1763,16.2028,1206000.0],["2004-03-31",16.2331,16.8688,16.2331,16.778,3414800.0],["2004-04-01",16.8726,16.8726,16.6682,16.725,1958600.0],["2004-04-02",16.8007,16.9709,16.5925,16.5963,994600.0],["2004-04-05",16.4412,16.5661,16.3958,16.4601,1516600.0],["2004-04-06",16.4601,16.8461,16.4526,16.8461,3555400.0],["2004-04-07",16.8007,16.9142,16.6872,16.8536,1501400.0],["2004-04-08",16.8536,17.0277,16.3958,16.5661,1632000.0],["2004-04-12",16.6039,16.619,16.4488,16.4904,596800.0],["2004-04-13",16.585,16.6304,16.4336,16.5547,1036000.0],["2004-04-14",16.3655,16.532,16.3125,16.5169,982600.0],["2004-04-15",16.5169,16.5698,16.3996,16.5471,755400.0],["2004-04-16",16.6418,16.9558,16.5547,16.7439,822600.0],["2004-04-19",16.8007,16.8007,16.6115,16.6493,1071800.0],["2004-04-20",16.5926,16.7136,16.4071,16.4071,1111600.0],["2004-04-21",16.3088,16.5547,16.2709,16.498,786400.0],["2004-04-22",16.4412,16.8385,16.4223,16.8158,979600.0],["2004-04-23",16.8764,16.8764,16.5245,16.5434,1132400.0],["2004-04-26",16.5926,16.7061,16.5888,16.6493,2267400.0],["2004-04-27",16.6947,16.8574,16.6153,16.6493,1384800.0],["2004-04-28",16.9331,16.9331,16.6682,16.8082,2697200.0],["2004-04-29",17.1791,17.5575,16.8801,17.4061,3428400.0],["2004-04-30",17.4061,17.5423,17.232,17.2964,2631800.0],["2004-05-03",17.2964,17.5385,17.198,17.4402,2329400.0],["2004-05-04",17.3872,17.5423,17.3493,17.5045,2314800.0],["2004-05-05",17.5045,17.811,17.4439,17.7769,1773200.0],["2004-05-06",17.7391,17.7731,17.6256,17.7542,2107600.0],["2004-05-07",17.7656,17.8186,17.4364,17.5764,2260000.0],["2004-05-10",17.3493,17.5234,17.058,17.0845,1786200.0],["2004-05-11",16.9899,17.1753,16.8801,17.1223,2224000.0],["2004-05-12",17.1601,17.3985,17.0731,17.3872,2607000.0],["2004-05-13",17.3493,17.3758,16.9709,17.0201,2577600.0],["2004-05-14",16.952,17.1034,16.8082,17.0845,2158000.0],["2004-05-17",16.9142,17.1072,16.9104,16.9634,1009400.0],["2004-05-18",16.7628,16.7628,16.4601,16.5509,3432400.0],["2004-05-19",16.5547,16.9142,16.5169,16.6342,2104200.0],["2004-05-20",16.6493,16.725,16.5434,16.638,1558000.0],["2004-05-21",16.8385,17.0239,16.7061,16.778,1761000.0],["2004-05-24",16.778,16.8991,16.7628,16.8574,996600.0],["2004-05-25",16.9142,17.3115,16.9142,17.251,1568800.0],["2004-05-26",17.2547,17.4023,17.1677,17.3115,1042400.0],["2004-05-27",17.3153,17.3683,17.2056,17.2169,1673200.0],["2004-05-28",17.2737,17.3493,17.2169,17.3266,5377600.0],["2004-06-01",17.3266,17.3531,17.0315,17.1488,1706400.0],["2004-06-02",17.1488,17.198,17.0504,17.1715,1125800.0],["2004-06-03",17.1715,17.1715,16.9407,16.952,1047200.0],["2004-06-04",16.9899,17.0655,16.8082,16.8309,1953800.0],["2004-06-07",16.8309,16.9861,16.8309,16.9142,1792200.0],["2004-06-08",16.9142,16.9482,16.6947,16.8915,3240000.0],["2004-06-09",16.8423,17.7088,16.8423,17.5234,11889400.0],["2004-06-10",17.6142,17.7164,17.4364,17.618,3236800.0],["2004-06-14",17.6331,17.8602,17.5688,17.8261,3596000.0],["2004-06-15",17.8867,18.0986,17.7845,18.0796,2840800.0],["2004-06-16",18.2196,18.2196,17.9018,18.0834,1842400.0],["2004-06-17",18.0834,18.091,17.8375,18.038,1851800.0],["2004-06-18",17.9283,17.9926,17.7731,17.8375,1742600.0],["2004-06-21",17.9169,17.9548,17.7467,17.8034,1414400.0],["2004-06-22",17.8034,17.9207,17.758,17.8942,3160400.0],["2004-06-23",17.8413,17.9396,17.7542,17.8904,1692800.0],["2004-06-24",17.8904,17.9548,17.705,17.8072,1315200.0],["2004-06-25",17.8715,18.0986,17.7656,17.8223,1689200.0],["2004-06-28",17.8223,18.1818,17.8223,18.1137,1572800.0],["2004-06-29",18.1137,18.2537,18.0153,18.2159,1296800.0],["2004-06-30",18.2764,18.5375,18.2575,18.458,2037200.0],["2004-07-01",18.4467,18.5905,18.1818,18.3256,1225400.0],["2004-07-02",18.231,18.3861,18.1629,18.2953,864400.0],["2004-07-06",18.2386,18.4883,18.2272,18.4505,1719000.0],["2004-07-07",18.4278,18.6699,18.3483,18.4656,1968200.0],["2004-07-08",18.3899,18.5413,18.3559,18.4505,1209800.0],["2004-07-09",18.5224,18.6359,18.2651,18.3559,1545800.0],["2004-07-12",18.3672,18.3786,18.0418,18.2272,1762600.0],["2004-07-13",18.144,18.1629,18.0418,18.0948,2016800.0],["2004-07-14",18.0115,18.0948,17.6521,17.7126,2350800.0],["2004-07-15",17.5196,17.6634,17.4402,17.4931,2417200.0],["2004-07-16",17.5877,17.7202,17.5385,17.6483,1508400.0],["2004-07-19",17.671,17.705,17.4515,17.6029,2413600.0],["2004-07-20",17.5764,17.6748,17.5234,17.5953,1701600.0],["2004-07-21",17.6445,17.6558,17.1715,17.2396,1472800.0],["2004-07-22",17.2358,17.2358,16.8082,17.0353,1355200.0],["2004-07-23",17.0088,17.1034,16.5055,16.7439,1445800.0],["2004-07-26",16.8385,16.8764,16.619,16.7061,697400.0],["2004-07-27",16.6304,16.812,16.5926,16.7931,3032200.0],["2004-07-28",16.725,16.725,16.339,16.6153,1442400.0],["2004-07-29",16.6682,16.672,16.3125,16.5282,1629000.0],["2004-07-30",16.4904,16.6266,16.358,16.6115,1712200.0],["2004-08-02",16.4677,16.7174,16.4412,16.6909,1196800.0],["2004-08-03",16.7439,16.7666,16.6077,16.6493,1027200.0],["2004-08-04",16.6493,16.6682,16.4071,16.6228,1165800.0],["2004-08-05",16.585,16.6493,16.3466,16.3844,1263000.0],["2004-08-06",16.0477,16.2974,16.0174,16.2482,1943200.0],["2004-08-09",16.3428,16.6153,16.3277,16.5358,1842600.0],["2004-08-10",16.532,16.6115,16.4601,16.5736,911000.0],["2004-08-11",16.5358,16.7174,16.4223,16.6569,1065200.0],["2004-08-12",16.6115,16.638,16.4677,16.5509,946000.0],["2004-08-13",16.5471,16.5736,16.2293,16.3844,1671200.0],["2004-08-16",16.7061,16.8045,16.3996,16.4601,3070000.0],["2004-08-17",15.1395,15.6466,14.6968,15.1357,15588000.0],["2004-08-18",15.3249,16.0439,15.2833,15.9985,9656400.0],["2004-08-19",15.9985,16.0855,15.8169,16.0817,5817800.0],["2004-08-20",16.0439,16.1952,15.9871,16.1763,3094400.0],["2004-08-23",16.1196,16.339,16.0855,16.3163,3347600.0],["2004-08-24",16.4109,16.4563,16.2709,16.3088,2249400.0],["2004-08-25",16.2898,16.4866,16.2255,16.4412,1316200.0],["2004-08-26",16.4034,16.6493,16.3542,16.6153,1439400.0],["2004-08-27",16.5774,16.7023,16.5585,16.6569,724400.0],["2004-08-30",16.6947,16.7326,16.4563,16.4753,1118200.0],["2004-08-31",16.5169,16.6872,16.4866,16.6304,1537400.0],["2004-09-01",16.5926,16.7364,16.5434,16.6153,1470600.0],["2004-09-02",16.5547,16.9104,16.5471,16.8991,1409800.0],["2004-09-03",16.8045,17.0126,16.8045,16.9142,907400.0],["2004-09-07",16.9369,17.2056,16.9369,17.1828,1505200.0],["2004-09-08",17.1034,17.1034,16.8915,17.0731,2340800.0],["2004-09-09",17.0731,17.1374,16.8045,16.8196,1449000.0],["2004-09-10",16.8309,16.8536,16.7704,16.8309,1487800.0],["2004-09-13",16.8007,16.8158,16.6682,16.7136,2374000.0],["2004-09-14",16.6872,16.7288,16.339,16.6834,3815600.0],["2004-09-15",16.6304,16.6682,16.585,16.5926,1327200.0],["2004-09-16",16.5926,16.6493,16.4677,16.5131,1042600.0],["2004-09-17",16.479,16.6758,16.4677,16.6493,1012400.0],["2004-09-20",16.498,16.5017,16.1082,16.1688,2751600.0],["2004-09-21",16.1612,16.2596,15.9304,16.2104,2295400.0],["2004-09-22",16.2104,16.3163,15.8509,15.9077,2259000.0],["2004-09-23",15.9682,16.006,15.9114,15.9304,1202200.0],["2004-09-24",15.9304,16.0704,15.9039,15.9947,1293200.0],["2004-09-27",15.8547,15.8698,15.7147,15.7639,1316200.0],["2004-09-28",15.6844,15.8396,15.5709,15.6844,2551800.0],["2004-09-29",15.6087,15.9114,15.6087,15.8925,1272400.0],["2004-09-30",15.9871,16.1044,15.8168,15.8168,1570400.0],["2004-10-01",15.8358,16.0552,15.8358,15.9417,1206400.0],["2004-10-04",15.5823,16.0666,15.5823,15.8244,1242800.0],["2004-10-05",15.8698,15.9115,15.6541,15.8244,1220400.0],["2004-10-06",15.8244,16.0174,15.8169,15.9114,1061000.0],["2004-10-07",15.8358,15.9682,15.8017,15.885,1120800.0],["2004-10-08",15.885,15.885,15.4801,15.6125,1621600.0],["2004-10-11",15.533,15.5633,15.2795,15.3136,2450800.0],["2004-10-12",15.219,15.3855,15.219,15.2871,2367000.0],["2004-10-13",15.2682,15.4687,15.2493,15.446,1778600.0],["2004-10-14",15.4574,15.4574,15.2417,15.3098,1822800.0],["2004-10-15",15.4044,15.7752,15.2795,15.6844,2342400.0],["2004-10-18",15.7223,15.9985,15.5785,15.9871,2454800.0],["2004-10-19",15.9909,16.1688,15.972,16.112,3630000.0],["2004-10-20",16.1196,16.1234,15.9001,15.9947,1887200.0],["2004-10-21",15.9947,16.3201,15.8925,16.2028,2451200.0],["2004-10-22",16.2066,16.339,16.1385,16.1877,1134800.0],["2004-10-25",16.1574,16.1612,15.9001,16.0628,1638200.0],["2004-10-26",16.0439,16.339,15.9342,16.339,1143000.0],["2004-10-27",16.3277,16.4828,16.0779,16.479,1575200.0],["2004-10-28",16.4828,16.725,16.3088,16.6985,1629000.0],["2004-10-29",16.6039,16.6077,16.0401,16.252,2861600.0],["2004-11-01",15.7033,15.9796,15.6277,15.7601,5687200.0],["2004-11-02",15.6655,16.0552,15.6466,16.025,4973000.0],["2004-11-03",16.6493,17.0201,16.2709,16.3731,5450000.0],["2004-11-04",16.2709,16.5623,16.2709,16.498,3886400.0],["2004-11-05",16.6493,16.865,16.5736,16.7704,1568200.0],["2004-11-08",16.8082,16.8309,16.6115,16.6909,1133600.0],["2004-11-09",16.7628,16.9482,16.6796,16.7136,1126200.0],["2004-11-10",16.6569,16.7439,16.498,16.5812,1048600.0],["2004-11-11",16.6191,16.7591,16.5585,16.6115,2562000.0],["2004-11-12",16.5926,16.8877,16.5093,16.8764,1983000.0],["2004-11-15",16.8196,17.0958,16.7666,17.0088,2322400.0],["2004-11-16",16.9899,17.0693,16.8801,16.9142,1741800.0],["2004-11-17",16.8953,17.0618,16.8953,17.0315,1636800.0],["2004-11-18",16.9899,17.0428,16.918,17.005,1765600.0],["2004-11-19",17.005,17.0466,16.8536,16.9861,2066200.0],["2004-11-22",16.9899,17.1677,16.9747,17.092,1454600.0],["2004-11-23",17.0466,17.0845,16.778,16.8196,1861600.0],["2004-11-24",16.8953,16.8953,16.6834,16.7628,1187000.0],["2004-11-26",16.8764,16.9634,16.725,16.8007,435200.0],["2004-11-29",16.7817,16.8196,16.6455,16.7099,769600.0],["2004-11-30",16.6909,16.8764,16.498,16.5131,1574000.0],["2004-12-01",16.4942,16.6872,16.4715,16.6266,1594800.0],["2004-12-02",16.6493,17.0201,16.6342,16.9331,1449400.0],["2004-12-03",16.9331,17.0996,16.8991,17.0693,1973200.0],["2004-12-06",17.1147,17.1147,16.8574,16.9747,1550400.0],["2004-12-07",17.0126,17.0655,16.9142,16.9937,1495400.0],["2004-12-08",16.944,17.0318,16.7646,17.0127,2077800.0],["2004-12-09",17.0166,17.3716,17.0166,17.3258,1393400.0],["2004-12-10",17.4594,17.6389,17.238,17.5511,1647000.0],["2004-12-13",17.5511,17.7649,17.5091,17.7534,1970200.0],["2004-12-14",17.658,17.8183,17.616,17.7725,1568000.0],["2004-12-15",17.7725,17.9214,17.5434,17.658,1678800.0],["2004-12-16",17.7343,17.9291,17.6694,17.8603,1229400.0],["2004-12-17",17.8527,17.887,17.6694,17.7649,1222200.0],["2004-12-20",17.7534,17.7725,17.5549,17.658,1305400.0],["2004-12-21",17.6389,17.6923,17.5587,17.6045,2352000.0],["2004-12-22",17.6618,17.7534,17.5625,17.7267,796400.0],["2004-12-23",17.6771,17.7,17.4671,17.5434,824600.0],["2004-12-27",17.5511,17.5625,17.4098,17.448,660400.0],["2004-12-28",17.4098,17.5511,17.3716,17.448,898800.0],["2004-12-29",17.3716,17.4633,17.3335,17.4556,829800.0],["2004-12-30",17.4289,17.5205,17.4022,17.4442,951600.0],["2004-12-31",17.3335,17.5511,17.3105,17.4747,983800.0],["2005-01-03",17.4823,17.5511,17.3754,17.406,1114000.0],["2005-01-04",17.3678,17.4098,17.0051,17.0547,1829600.0],["2005-01-05",16.9898,16.9937,16.6806,16.7302,2576800.0],["2005-01-06",16.7989,17.0433,16.734,16.9517,3028000.0],["2005-01-07",16.9326,17.1158,16.8753,17.1006,1687400.0],["2005-01-10",17.0738,17.2266,17.0013,17.1846,1518200.0],["2005-01-11",17.1616,17.2227,17.1044,17.1884,1792800.0],["2005-01-12",17.1502,17.2915,17.1502,17.2838,1456600.0],["2005-01-13",17.2838,17.3716,17.2113,17.2762,1366000.0],["2005-01-14",17.2724,17.5053,17.2724,17.4136,1561400.0],["2005-01-18",17.3793,17.742,17.3334,17.7076,1465000.0],["2005-01-19",17.6962,17.7496,17.616,17.658,728000.0],["2005-01-20",17.6618,17.8145,17.6503,17.6847,1643400.0],["2005-01-21",17.7229,17.8107,17.5053,17.5053,1385600.0],["2005-01-24",17.5091,17.5396,17.3334,17.4213,936600.0],["2005-01-25",17.4098,17.5129,17.322,17.3296,1154200.0],["2005-01-26",17.3487,17.3945,17.1616,17.3144,1909400.0],["2005-01-27",17.3487,17.4785,16.7608,17.322,2430800.0],["2005-01-28",18.1161,18.1352,17.5816,17.8718,3444800.0],["2005-01-31",17.9443,17.9749,17.028,17.2342,4001400.0],["2005-02-01",17.2342,17.3716,17.1349,17.2189,2441600.0],["2005-02-02",17.1807,17.4556,17.1693,17.4327,1097000.0],["2005-02-03",17.3373,17.4022,16.9898,17.1769,1835000.0],["2005-02-04",17.1769,17.3296,17.1196,17.3296,2205600.0],["2005-02-07",17.2953,17.3678,16.9746,16.9937,1783000.0],["2005-02-08",16.7989,16.86,16.5508,16.6844,5259400.0],["2005-02-09",16.8371,16.9135,16.5775,16.6844,3257000.0],["2005-02-10",16.608,16.6462,16.4171,16.5011,3141000.0],["2005-02-11",16.4362,16.5317,16.3026,16.4286,2231400.0],["2005-02-14",16.7798,16.9287,16.6653,16.7608,3383800.0],["2005-02-15",16.8562,17.1235,16.7608,17.0662,3069800.0],["2005-02-16",16.9898,17.0815,16.7989,16.9822,1533000.0],["2005-02-17",17.1807,17.2342,17.0051,17.0662,1989400.0],["2005-02-18",17.028,17.1235,16.8677,16.944,1251800.0],["2005-02-22",16.9478,16.9707,16.6348,16.6348,1627400.0],["2005-02-23",16.9326,16.9326,16.7073,16.7951,1602400.0],["2005-02-24",16.8333,16.9555,16.7913,16.944,987000.0],["2005-02-25",16.9478,16.9898,16.8486,16.8562,1018400.0],["2005-02-28",16.8562,16.8867,16.7378,16.7913,1287000.0],["2005-03-01",16.8104,16.9478,16.7569,16.776,1948200.0],["2005-03-02",16.7226,16.7264,16.1117,16.3141,4678200.0],["2005-03-03",16.3141,16.4095,16.3026,16.3675,3202000.0],["2005-03-04",16.4477,16.5317,16.4095,16.4171,2632800.0],["2005-03-07",16.4133,16.673,16.4133,16.5317,1688200.0],["2005-03-08",16.5279,16.5851,16.4439,16.5699,2356200.0],["2005-03-09",16.4744,16.524,16.1995,16.3026,3855400.0],["2005-03-10",16.4171,16.4324,15.9781,16.0926,8347600.0],["2005-03-11",16.2262,16.3751,16.1957,16.295,2456400.0],["2005-03-14",16.3408,16.5737,16.3026,16.5699,2785200.0],["2005-03-15",17.3334,17.4862,16.7455,16.9593,8292000.0],["2005-03-16",16.9326,16.9898,16.86,16.9211,1890400.0],["2005-03-17",16.9516,16.9822,16.7149,16.7951,1677800.0],["2005-03-18",16.7608,16.7951,16.5355,16.5699,1593800.0],["2005-03-21",16.5737,16.7493,16.5699,16.7035,1496600.0],["2005-03-22",16.7455,16.7989,16.4744,16.5126,1485800.0],["2005-03-23",16.3942,17.0051,16.3828,16.9517,2563600.0],["2005-03-24",17.5243,17.7534,17.1426,17.1807,3193600.0],["2005-03-28",17.2571,17.2571,16.8906,17.1426,1613400.0],["2005-03-29",17.154,17.2227,16.8677,16.9135,1390600.0],["2005-03-30",16.9707,17.2456,16.9707,17.1998,997800.0],["2005-03-31",17.2036,17.2685,17.1349,17.1731,1083200.0],["2005-04-01",17.3716,17.3754,17.07,17.1502,1588200.0],["2005-04-04",17.1006,17.2418,17.07,17.1846,1151200.0],["2005-04-05",17.2189,17.2418,17.0051,17.1426,954200.0],["2005-04-06",17.2189,17.2342,17.0471,17.1731,1302800.0],["2005-04-07",17.1731,17.2762,17.0662,17.2113,1247800.0],["2005-04-08",17.154,17.2533,17.1387,17.2533,1686800.0],["2005-04-11",17.3525,17.4098,17.1426,17.2915,1126400.0],["2005-04-12",17.3144,17.5014,17.1044,17.4404,1564800.0],["2005-04-13",17.4098,17.5053,16.9135,17.0013,2035000.0],["2005-04-14",17.1158,17.2036,16.9326,16.9555,1050800.0],["2005-04-15",17.0127,17.0815,16.6844,16.6844,1134200.0],["2005-04-18",16.7226,16.7798,16.482,16.6997,1107800.0],["2005-04-19",16.6844,16.6997,16.3866,16.4248,2323000.0],["2005-04-20",16.4286,16.4286,15.9972,16.1003,1908200.0],["2005-04-21",16.1346,16.2224,15.9819,16.1079,2215400.0],["2005-04-22",16.1232,16.2568,15.9246,15.9781,2249000.0],["2005-04-25",16.1041,16.3217,16.0315,16.1499,2545200.0],["2005-04-26",16.1499,16.1499,15.8941,15.8979,1782600.0],["2005-04-27",15.8025,15.8635,15.2718,15.8063,2899000.0],["2005-04-28",14.9854,15.1152,14.3096,14.4165,12618000.0],["2005-04-29",14.47,14.68,14.26,14.6647,6331000.0],["2005-05-02",14.7602,14.7754,14.5387,14.6418,7539000.0],["2005-05-03",14.6418,14.6418,14.4165,14.5464,4531600.0],["2005-05-04",14.5464,14.5883,14.386,14.4318,3810600.0],["2005-05-05",14.4509,14.5845,14.3822,14.4776,3727000.0],["2005-05-06",14.3822,14.5158,14.2676,14.3631,2837800.0],["2005-05-09",14.3631,14.5082,14.1951,14.4547,3316800.0],["2005-05-10",14.4547,14.4891,14.3173,14.3555,3252000.0],["2005-05-11",14.2256,14.3707,14.0844,14.2676,3266000.0],["2005-05-12",14.2791,14.3135,14.1875,14.2295,3336200.0],["2005-05-13",14.2256,14.2867,14.0653,14.1264,2960600.0],["2005-05-16",14.0691,14.2562,14.0691,14.1875,2703800.0],["2005-05-17",14.1302,14.3516,14.0958,14.3516,2780800.0],["2005-05-18",14.4318,15.1152,14.4089,15.0045,4290800.0],["2005-05-19",15.0541,15.1152,14.9052,15.0045,2535600.0],["2005-05-20",15.0236,15.287,14.9816,15.287,2456000.0],["2005-05-23",14.9281,15.1878,14.9281,15.0809,2187800.0],["2005-05-24",15.0656,15.0656,14.8442,14.9854,1629400.0],["2005-05-25",15.0427,15.1,14.8594,14.9511,1007600.0],["2005-05-26",14.9511,15.1725,14.9511,15.1152,1188200.0],["2005-05-27",15.0923,15.1076,14.9129,15.0541,755800.0],["2005-05-31",15.0503,15.0847,14.8594,14.9243,1614600.0],["2005-06-01",14.9052,15.2259,14.9052,15.1992,1108800.0],["2005-06-02",15.1572,15.1763,15.0541,15.1229,1600600.0],["2005-06-03",15.1038,15.2069,15.0351,15.0351,1292400.0],["2005-06-06",15.0618,15.0961,14.8938,15.0961,1005600.0],["2005-06-07",15.2145,15.2718,14.9816,15.0312,1283800.0],["2005-06-08",15.1763,15.3634,15.0809,15.2527,1655600.0],["2005-06-09",15.1878,15.1878,14.9091,14.9243,1226400.0],["2005-06-10",14.9587,15.1763,14.8671,15.0351,901600.0],["2005-06-13",15.0045,15.0732,14.9091,14.9854,1145800.0],["2005-06-14",14.9778,15.1343,14.9549,15.0618,1561000.0],["2005-06-15",15.1572,15.1687,15.0007,15.1152,980400.0],["2005-06-16",15.077,15.1801,15.0045,15.1381,1338200.0],["2005-06-17",15.1572,15.1801,14.9892,15.0809,1374000.0],["2005-06-20",15.0618,15.1725,14.9663,14.9816,1058600.0],["2005-06-21",15.0045,15.0427,14.8709,14.9549,1247200.0],["2005-06-22",14.9281,14.9472,14.7563,14.7983,2201400.0],["2005-06-23",14.7678,14.7678,14.5807,14.7029,2443200.0],["2005-06-24",14.7793,14.9052,14.6609,14.8671,3357400.0],["2005-06-27",14.7945,14.8823,14.6953,14.8327,1942400.0],["2005-06-28",14.7602,14.9243,14.6914,14.89,3257000.0],["2005-06-29",14.8862,14.8938,14.7258,14.8289,1598800.0],["2005-06-30",14.8289,14.9854,14.7449,14.9396,2821000.0],["2005-07-01",14.9281,14.9663,14.5998,14.6991,2752400.0],["2005-07-05",14.7563,14.8212,14.6494,14.8212,2100600.0],["2005-07-06",14.7945,14.932,14.7296,14.7716,1593400.0],["2005-07-07",14.6991,14.7143,14.4547,14.4853,2814000.0],["2005-07-08",14.4509,14.5082,14.3593,14.4814,3507200.0],["2005-07-11",14.4547,14.6074,14.4547,14.5693,1077600.0],["2005-07-12",14.5845,14.8632,14.5845,14.722,1604400.0],["2005-07-13",14.68,14.7449,14.554,14.5731,1476600.0],["2005-07-14",14.5654,14.6647,14.4433,14.4547,1510800.0],["2005-07-15",14.47,14.6991,14.4318,14.6113,2161200.0],["2005-07-18",14.6036,14.6074,14.4585,14.5616,1828200.0],["2005-07-19",14.4509,14.4738,14.2982,14.4509,3408200.0],["2005-07-20",14.4127,14.5005,14.1875,14.4853,3106800.0],["2005-07-21",14.3898,14.5425,14.2829,14.3784,2316800.0],["2005-07-22",14.4165,14.6342,14.3898,14.6036,1980400.0],["2005-07-25",14.6074,14.6418,14.4891,14.6036,1579000.0],["2005-07-26",14.6151,14.6418,14.5349,14.6074,936400.0],["2005-07-27",14.6456,14.8022,14.5578,14.6227,1751200.0],["2005-07-28",14.6609,15.0847,14.6227,15.0236,2686600.0],["2005-07-29",15.0694,15.0694,14.9014,14.9434,1961600.0],["2005-08-01",14.9281,15.0007,14.6876,14.8022,2252800.0],["2005-08-02",14.7754,14.8976,14.7373,14.8785,1800400.0],["2005-08-03",14.9129,15.0847,14.8518,15.016,3028600.0],["2005-08-04",15.0045,15.0351,14.7754,14.8632,1440800.0],["2005-08-05",14.8785,14.9511,14.5273,14.6227,2092400.0],["2005-08-08",14.6151,14.6685,14.3975,14.47,2201200.0],["2005-08-09",14.4509,14.4738,14.2867,14.3516,3340400.0],["2005-08-10",14.3936,14.3936,14.2409,14.2753,3130600.0],["2005-08-11",14.2753,14.428,14.2371,14.3631,1990000.0],["2005-08-12",14.3096,14.3746,14.2409,14.2486,2141400.0],["2005-08-15",14.2867,14.4318,14.2486,14.2791,3128000.0],["2005-08-16",14.9663,15.6841,14.9472,15.5772,13127800.0],["2005-08-17",15.6917,15.8025,15.4703,15.6459,4296000.0],["2005-08-18",15.6726,16.0392,15.6345,15.9743,6045600.0],["2005-08-19",15.9399,15.9437,15.7796,15.8292,4129000.0],["2005-08-22",15.8177,15.9017,15.6116,15.6803,3779000.0],["2005-08-23",15.6536,15.7146,15.539,15.5505,2489400.0],["2005-08-24",15.5008,15.5008,15.2794,15.3367,3761200.0],["2005-08-25",15.3099,15.4588,15.2909,15.4474,1666200.0],["2005-08-26",15.4436,15.4474,15.2221,15.2374,1563200.0],["2005-08-29",15.2374,15.5008,15.2298,15.497,1210400.0],["2005-08-30",15.4818,15.6116,15.245,15.4054,2159000.0],["2005-08-31",15.3634,15.4703,15.3099,15.4207,2155000.0],["2005-09-01",15.3787,15.5505,15.329,15.497,2081600.0],["2005-09-02",15.4856,15.5543,15.3787,15.4741,1093800.0],["2005-09-06",15.4703,15.5734,15.3596,15.5657,1152000.0],["2005-09-07",15.6268,15.7108,15.539,15.6726,2424000.0],["2005-09-08",15.6879,15.6879,15.2909,15.3328,2308200.0],["2005-09-09",15.3329,15.4474,15.2756,15.3939,1520800.0],["2005-09-12",15.3252,15.5276,15.2374,15.413,777800.0],["2005-09-13",15.329,15.4283,15.245,15.2679,1542800.0],["2005-09-14",15.2527,15.3061,15.0961,15.119,1874200.0],["2005-09-15",15.1839,15.3634,15.1305,15.3367,1173200.0],["2005-09-16",15.3634,15.5276,15.329,15.4932,1423600.0],["2005-09-19",15.4665,15.5581,15.4207,15.455,1557200.0],["2005-09-20",14.0309,14.0309,13.0764,13.9278,22091200.0],["2005-09-21",13.8209,13.84,13.6491,13.7369,8339000.0],["2005-09-22",13.7026,13.7217,13.5155,13.6186,3675000.0],["2005-09-23",13.5728,13.6377,13.5155,13.5155,3911800.0],["2005-09-26",13.611,13.611,13.3284,13.3628,7573400.0],["2005-09-27",13.4582,13.4773,13.3437,13.4086,5374200.0],["2005-09-28",13.4086,13.4392,13.2521,13.2521,4763200.0],["2005-09-29",12.8855,13.0001,12.8474,12.9505,7287800.0],["2005-09-30",12.9619,13.3399,12.9619,13.2979,2804400.0],["2005-10-03",13.3284,13.5346,13.3055,13.4735,3349200.0],["2005-10-04",13.3552,13.5842,13.3399,13.4315,3026800.0],["2005-10-05",13.4582,13.5537,13.2292,13.2864,2836800.0],["2005-10-06",13.3628,13.4697,13.3132,13.4124,3673200.0],["2005-10-07",13.4201,13.5231,13.3781,13.4086,2753000.0],["2005-10-10",13.401,13.4926,13.3513,13.3666,1476000.0],["2005-10-11",13.401,13.4086,13.3055,13.3628,2080000.0],["2005-10-12",13.3246,13.3246,13.0955,13.1795,2548400.0],["2005-10-13",13.191,13.3437,13.1414,13.2941,1458000.0],["2005-10-14",13.2979,13.4735,13.2177,13.443,1425200.0],["2005-10-17",13.401,13.5728,13.3628,13.5002,1152400.0],["2005-10-18",13.485,13.6148,13.4392,13.4582,2352600.0],["2005-10-19",13.3513,13.4277,13.1872,13.275,1888200.0],["2005-10-20",13.2864,13.2864,12.9428,12.9581,2940800.0],["2005-10-21",12.9734,13.0879,12.8817,12.8894,2221400.0],["2005-10-24",12.9275,13.0497,12.8817,12.9428,2477400.0],["2005-10-25",12.855,12.939,12.5305,12.6985,3631200.0],["2005-10-26",11.9311,12.0342,11.4462,11.7249,13306000.0],["2005-10-27",11.702,11.7593,11.5684,11.7593,8127400.0],["2005-10-28",11.7211,12.3778,11.7134,12.3778,6735800.0],["2005-10-31",12.3969,12.687,12.3854,12.6641,4548600.0],["2005-11-01",12.6298,12.7137,12.5228,12.6068,3090800.0],["2005-11-02",12.5992,12.6908,12.561,12.687,3418200.0],["2005-11-03",12.687,12.7328,12.5878,12.6183,5451600.0],["2005-11-04",12.6068,12.6756,12.5687,12.5992,3270000.0],["2005-11-07",12.6565,12.7863,12.5954,12.6985,1922400.0],["2005-11-08",12.561,12.6756,12.5343,12.561,1258800.0],["2005-11-09",12.5152,12.687,12.3701,12.6794,9393600.0],["2005-11-10",12.7405,12.9466,12.6183,12.9199,1393600.0],["2005-11-11",12.9619,13.0383,12.7137,12.7405,1438200.0],["2005-11-14",12.7557,12.897,12.5648,12.6488,1821400.0],["2005-11-15",12.6947,12.8168,12.3625,12.5419,2825000.0],["2005-11-16",12.4847,12.6259,12.3129,12.3969,1669000.0],["2005-11-17",12.4007,12.7443,12.3969,12.7023,1189600.0],["2005-11-18",12.6794,12.8856,12.6221,12.7214,1546400.0],["2005-11-21",12.7137,12.8321,12.6832,12.771,1070400.0],["2005-11-22",12.771,12.771,12.351,12.5801,1980000.0],["2005-11-23",12.5916,12.7328,12.4999,12.6641,1218800.0],["2005-11-25",12.7214,12.9161,12.6794,12.8741,463000.0],["2005-11-28",12.9428,12.9848,12.6832,12.6832,2150800.0],["2005-11-29",12.6794,12.7672,12.5878,12.6565,1484000.0],["2005-11-30",12.6374,12.771,12.5992,12.603,1283400.0],["2005-12-01",12.6756,12.8474,12.6183,12.771,1997000.0],["2005-12-02",12.7443,13.0077,12.6374,13.0077,1350200.0],["2005-12-05",12.981,13.1032,12.9505,13.0726,2269600.0],["2005-12-06",13.0688,13.0803,12.9505,13.0192,2511200.0],["2005-12-07",13.0153,13.0153,12.7874,12.9033,1696000.0],["2005-12-08",12.8646,12.9419,12.7912,12.8183,1725600.0],["2005-12-09",12.7758,12.9419,12.7642,12.8724,884000.0],["2005-12-12",12.9999,13.4364,12.9728,13.3514,2373600.0],["2005-12-13",13.39,13.3939,13.1158,13.1737,2211600.0],["2005-12-14",13.2317,13.336,13.0462,13.2162,1839600.0],["2005-12-15",13.1544,13.3012,13.0269,13.081,1619000.0],["2005-12-16",13.0848,13.2317,13.0076,13.0964,1976600.0],["2005-12-19",13.1158,13.193,12.8917,12.9033,1078200.0],["2005-12-20",12.8685,12.9574,12.6367,12.8917,1231000.0],["2005-12-21",12.8762,12.9999,12.6869,12.7758,1646600.0],["2005-12-22",12.7565,12.9033,12.6406,12.7758,2025400.0],["2005-12-23",12.6985,12.9071,12.6985,12.8685,1032400.0],["2005-12-27",12.9419,13.0385,12.6367,12.6985,980000.0],["2005-12-28",12.6522,13.023,12.6522,12.9033,1631800.0],["2005-12-29",12.9033,13.0385,12.9033,12.9496,1188200.0],["2005-12-30",12.9033,12.9496,12.8337,12.9342,970800.0],["2006-01-03",12.9767,12.9999,12.6676,12.8801,2501400.0],["2006-01-04",13.7146,13.73,13.4248,13.5214,50805400.0],["2006-01-05",13.4866,13.4982,13.1351,13.2819,6770400.0],["2006-01-06",13.2548,13.3282,13.2162,13.2317,3064000.0],["2006-01-09",13.2626,13.3785,13.2432,13.3785,2265200.0],["2006-01-10",13.3437,13.5021,13.2973,13.4673,2238000.0],["2006-01-11",13.5175,13.6064,13.3785,13.4441,2427400.0],["2006-01-12",13.4557,13.5214,13.421,13.475,1550000.0],["2006-01-13",13.4712,13.5755,13.4055,13.4634,1274800.0],["2006-01-17",13.336,13.5137,13.2819,13.4557,2508800.0],["2006-01-18",13.4055,13.6991,13.3476,13.6875,3244800.0],["2006-01-19",13.5987,13.73,13.5523,13.6141,3802400.0],["2006-01-20",13.5948,13.6373,13.166,13.1737,4762000.0],["2006-01-23",13.1583,13.2355,13.1196,13.166,2909600.0],["2006-01-24",13.193,13.3437,13.1698,13.2626,3531200.0],["2006-01-25",13.3591,13.3591,13.1312,13.2394,1698600.0],["2006-01-26",14.1125,14.2941,13.4055,13.7918,10894600.0],["2006-01-27",13.9039,13.9116,13.56,13.8807,2143800.0],["2006-01-30",13.8691,14.0816,13.8073,13.8459,2147200.0],["2006-01-31",13.7918,14.1009,13.7262,14.0893,2559200.0],["2006-02-01",14.0623,14.2361,14.0198,14.1588,4175200.0],["2006-02-02",14.1897,14.3443,14.0854,14.3327,2850600.0],["2006-02-03",14.2168,14.2863,14.0932,14.1782,2146600.0],["2006-02-06",14.1782,14.2554,14.1279,14.2052,2978200.0],["2006-02-07",14.1511,14.2245,14.1163,14.1897,2625200.0],["2006-02-08",14.1666,14.6302,14.1125,14.5799,3386400.0],["2006-02-09",14.5683,14.7074,14.4602,14.4679,3585600.0],["2006-02-10",14.4486,14.6958,14.4138,14.6263,1934200.0],["2006-02-13",14.6224,14.6533,14.4988,14.5838,2156200.0],["2006-02-14",14.5645,14.6533,14.4486,14.5722,1998400.0],["2006-02-15",14.5143,14.862,14.5143,14.8426,2015800.0],["2006-02-16",14.889,14.9199,14.6572,14.8929,1968400.0],["2006-02-17",14.8581,14.8735,14.7886,14.7886,2717400.0],["2006-02-21",14.7885,14.8426,14.7692,14.777,1860600.0],["2006-02-22",14.8349,15.1594,14.8349,15.0667,2622400.0],["2006-02-23",15.0706,15.0744,14.8465,14.8542,1390000.0],["2006-02-24",14.8813,15.0242,14.8349,14.8967,1953000.0],["2006-02-27",14.8117,14.9469,14.5258,14.5761,3914800.0],["2006-02-28",14.5065,14.5452,14.2825,14.4563,2925000.0],["2006-03-01",14.4177,14.5104,14.352,14.4022,1417000.0],["2006-03-02",14.3327,14.5568,14.2593,14.3984,1720400.0],["2006-03-03",14.3365,14.4834,14.3134,14.3713,1166800.0],["2006-03-06",14.4872,14.522,14.3404,14.4099,1460400.0],["2006-03-07",14.4138,14.4409,14.2168,14.3056,1809400.0],["2006-03-08",14.2554,14.4215,14.2554,14.352,1644400.0],["2006-03-09",14.3095,14.3829,14.1782,14.3481,1556400.0],["2006-03-10",14.3211,14.4447,14.2941,14.3365,2012200.0],["2006-03-13",14.3327,14.6147,14.3327,14.4486,1768400.0],["2006-03-14",14.3829,14.5877,14.2941,14.5452,2024800.0],["2006-03-15",14.5258,14.5838,14.4872,14.5567,997800.0],["2006-03-16",14.2554,14.5683,14.2554,14.4254,1601800.0],["2006-03-17",14.5104,14.5568,14.3829,14.5297,1348400.0],["2006-03-20",14.5452,14.6417,14.4833,14.5567,640000.0],["2006-03-21",14.6031,14.6147,14.464,14.5104,894800.0],["2006-03-22",14.4795,14.6379,14.3868,14.5954,849200.0],["2006-03-23",14.5993,14.6417,14.3713,14.3945,1233400.0],["2006-03-24",14.4138,14.5104,14.2168,14.5104,912200.0],["2006-03-27",14.5258,14.6842,14.4911,14.5027,1105200.0],["2006-03-28",14.5027,14.5027,14.2554,14.294,943000.0],["2006-03-29",14.2941,14.3288,14.1048,14.2631,986000.0],["2006-03-30",14.2554,14.437,14.1975,14.4177,901800.0],["2006-03-31",14.3984,14.4293,14.2786,14.3675,1108000.0],["2006-04-03",14.3636,14.4988,14.3365,14.437,1217200.0],["2006-04-04",14.437,14.4679,14.3134,14.3829,960200.0],["2006-04-05",14.4602,14.4602,14.097,14.097,1188600.0],["2006-04-06",14.1241,14.1666,14.0661,14.1125,1103200.0],["2006-04-07",14.1202,14.3404,14.1048,14.24,1158600.0],["2006-04-10",14.2554,14.3056,14.1241,14.2168,688200.0],["2006-04-11",14.1395,14.1704,13.448,13.8227,2765000.0],["2006-04-12",13.8498,13.9657,13.703,13.9155,1930800.0],["2006-04-13",13.8498,13.9618,13.8111,13.9039,897400.0],["2006-04-17",13.5678,13.9657,13.5678,13.8652,1363400.0],["2006-04-18",13.8575,14.0854,13.8111,14.0236,777000.0],["2006-04-19",14.0198,14.1357,13.9,13.9464,853800.0],["2006-04-20",13.9657,14.1241,13.9386,14.0159,751200.0],["2006-04-21",14.0275,14.097,13.9464,14.0391,846600.0],["2006-04-24",14.0082,14.2438,13.9773,13.985,1176000.0],["2006-04-25",14.0159,14.1241,13.9502,14.0043,981600.0],["2006-04-26",14.0004,14.379,14.0004,14.267,1305000.0],["2006-04-27",14.2554,14.4679,14.1318,14.325,1538600.0],["2006-04-28",14.2863,14.4177,14.2477,14.3404,806800.0],["2006-05-01",14.325,14.4447,14.1588,14.3404,1701600.0],["2006-05-02",14.3327,14.6417,14.3018,14.5838,2021400.0],["2006-05-03",14.5452,14.5452,14.0893,14.3713,1673600.0],["2006-05-04",15.0667,15.4955,15.0667,15.2367,5363200.0],["2006-05-05",15.2212,15.4723,15.2019,15.4067,2344600.0],["2006-05-08",15.3565,15.8085,15.3487,15.7891,2076200.0],["2006-05-09",15.7505,15.9166,15.7041,15.8316,1925800.0],["2006-05-10",15.8085,15.9166,15.6887,15.7466,1552200.0],["2006-05-11",15.6964,15.8548,15.6848,15.7621,1967000.0],["2006-05-12",15.4144,15.5844,15.3294,15.453,2660400.0],["2006-05-15",15.453,15.8316,15.3758,15.8162,2488600.0],["2006-05-16",15.8394,15.878,15.6462,15.8007,2136600.0],["2006-05-17",15.7698,15.963,15.7698,15.8509,2911400.0],["2006-05-18",15.8471,15.9707,15.766,15.8394,1562400.0],["2006-05-19",15.8394,15.99,15.7891,15.8896,2459200.0],["2006-05-22",15.878,16.1136,15.8355,15.9746,3251000.0],["2006-05-23",16.0132,16.0325,15.7312,15.7621,2954800.0],["2006-05-24",15.7041,15.878,15.6616,15.7428,3156800.0],["2006-05-25",15.878,15.8857,15.7505,15.7814,2059400.0],["2006-05-26",15.7505,15.9977,15.7273,15.9746,1845000.0],["2006-05-30",15.878,15.905,15.6191,15.681,1720200.0],["2006-05-31",15.7235,15.8548,15.6037,15.8162,2595600.0],["2006-06-01",15.8394,16.0403,15.7003,15.793,3407600.0],["2006-06-02",15.7737,15.9089,15.3796,15.5148,3672000.0],["2006-06-05",15.538,15.6346,15.1942,15.2637,1962600.0],["2006-06-06",15.2985,15.4839,15.1749,15.256,2062800.0],["2006-06-07",15.283,15.4376,15.1942,15.2251,3012000.0],["2006-06-08",15.1556,15.2019,14.9238,15.1015,4145800.0],["2006-06-09",15.1324,15.2985,15.0126,15.0358,1749600.0],["2006-06-12",15.1131,15.1131,14.7538,14.7576,1719800.0],["2006-06-13",14.7074,15.1131,14.6804,14.9045,2433800.0],["2006-06-14",14.8929,14.9933,14.7306,14.889,1757800.0],["2006-06-15",14.9006,15.0474,14.6456,14.9122,2298800.0],["2006-06-16",14.8465,15.0551,14.8079,14.8156,1130600.0],["2006-06-19",14.9315,15.1749,14.7731,15.1517,2509000.0],["2006-06-20",15.1053,15.144,14.8813,14.9354,1755000.0],["2006-06-21",14.8967,15.0822,14.8156,14.8156,2024800.0],["2006-06-22",14.8349,14.8542,14.6379,14.6572,2750200.0],["2006-06-23",14.692,14.9392,14.6495,14.7422,1173400.0],["2006-06-26",14.7654,14.8697,14.6881,14.719,1026000.0],["2006-06-27",14.6997,14.7345,14.5838,14.5954,1022800.0],["2006-06-28",14.6263,14.6649,14.4099,14.4949,1095000.0],["2006-06-29",14.5761,15.059,14.5761,15.0165,1647600.0],["2006-06-30",14.9701,15.0822,14.8851,14.9392,1191800.0],["2006-07-03",15.0242,15.0319,14.8504,14.9276,505400.0],["2006-07-05",14.8851,14.9354,14.5645,14.7731,1444000.0],["2006-07-06",14.7924,15.0397,14.7924,15.0242,1081600.0],["2006-07-07",15.0281,15.0783,14.7924,14.8735,739800.0],["2006-07-10",14.8735,14.9431,14.7499,14.7576,1473400.0],["2006-07-11",14.6997,15.0126,14.6881,15.0126,994400.0],["2006-07-12",15.0242,15.1053,14.777,14.8272,794400.0],["2006-07-13",14.7576,14.8195,14.5529,14.5915,986800.0],["2006-07-14",14.5452,14.549,14.1241,14.2013,1902200.0],["2006-07-17",14.1202,14.3327,14.0661,14.2245,1743600.0],["2006-07-18",14.2516,14.3443,14.1897,14.3211,2401000.0],["2006-07-19",14.3404,14.5992,14.3404,14.4834,1674000.0],["2006-07-20",14.4602,14.4679,14.2322,14.2554,1537800.0],["2006-07-21",14.2554,14.3327,13.9464,14.0391,2101400.0],["2006-07-24",14.1009,14.2052,14.0275,14.1936,1878400.0],["2006-07-25",14.1743,14.2786,14.0623,14.2361,1852600.0],["2006-07-26",14.1975,14.2284,14.0932,14.1395,1251800.0],["2006-07-27",14.3134,14.3636,14.0893,14.1202,1619400.0],["2006-07-28",14.2168,14.5452,14.2052,14.5027,1213600.0],["2006-07-31",14.5027,14.5374,14.3018,14.4177,2288200.0],["2006-08-01",14.3327,14.4215,14.1009,14.2168,1643800.0],["2006-08-02",14.2168,14.4293,14.2168,14.379,1519800.0],["2006-08-03",14.2747,14.5336,14.267,14.352,1335000.0],["2006-08-04",14.4525,14.692,14.437,14.5259,1328400.0],["2006-08-07",14.4679,14.6379,14.3906,14.5722,1603800.0],["2006-08-08",14.6224,14.6611,14.4022,14.5452,1172000.0],["2006-08-09",14.6224,14.8195,14.6147,14.6804,1437800.0],["2006-08-10",14.6611,15.1633,14.6611,15.0628,2529800.0],["2006-08-11",14.9663,14.9663,14.182,14.2052,5340000.0],["2006-08-14",14.2168,14.4486,14.1511,14.2786,3447200.0],["2006-08-15",14.4486,14.5297,13.9966,14.3636,4281800.0],["2006-08-16",13.7609,14.2284,13.5794,14.1975,5787400.0],["2006-08-17",14.1975,14.2361,13.7339,13.7609,2976400.0],["2006-08-18",13.7609,13.873,13.6141,13.7532,5205600.0],["2006-08-21",13.7571,13.8266,13.56,13.5871,4663400.0],["2006-08-22",13.4905,13.703,13.4905,13.6489,4756600.0],["2006-08-23",13.4944,13.703,13.4944,13.6566,4635400.0],["2006-08-24",13.618,13.6682,13.5369,13.5678,3303600.0],["2006-08-25",13.5523,13.5948,13.475,13.4982,2260000.0],["2006-08-28",13.5214,13.8614,13.5021,13.8034,2190200.0],["2006-08-29",13.8034,14.1279,13.8034,14.0816,3142800.0],["2006-08-30",14.0545,14.2322,14.0275,14.2013,1722000.0],["2006-08-31",14.1859,14.2786,14.1434,14.24,1852200.0],["2006-09-01",14.3134,14.5374,14.2902,14.4834,1887000.0],["2006-09-05",14.4949,14.5529,14.3713,14.5027,1260600.0],["2006-09-06",14.4215,14.4293,14.2168,14.2863,2051000.0],["2006-09-07",14.2554,14.3597,14.2361,14.2979,1540800.0],["2006-09-08",14.2941,14.5374,14.24,14.3365,2192000.0],["2006-09-11",14.4872,15.0088,14.464,14.9508,3458000.0],["2006-09-12",14.8658,15.368,14.8658,15.1981,3830400.0],["2006-09-13",15.2019,15.2946,15.1015,15.2483,1856600.0],["2006-09-14",15.1324,15.3294,15.0242,15.2058,2263600.0],["2006-09-15",15.3371,15.5226,14.9431,14.9933,5944600.0],["2006-09-18",15.2521,15.5767,15.0822,15.2599,3116600.0],["2006-09-19",15.2212,15.4221,15.1285,15.2058,1641600.0],["2006-09-20",15.2599,15.3255,15.0976,15.2831,1677200.0],["2006-09-21",15.1903,15.4144,15.1208,15.3642,1757400.0],["2006-09-22",15.3642,15.4299,15.0513,15.2406,1398400.0],["2006-09-25",15.2135,15.3642,15.0667,15.3371,1592000.0],["2006-09-26",15.2869,15.5612,15.1942,15.538,2072600.0],["2006-09-27",15.4839,15.6192,15.3874,15.4067,1917800.0],["2006-09-28",15.3758,15.8973,15.341,15.7969,2784800.0],["2006-09-29",15.8509,15.8509,15.5148,15.5805,1932800.0],["2006-10-02",15.5148,15.5689,15.3564,15.3989,1364200.0],["2006-10-03",15.3912,15.5342,15.2869,15.4183,1811600.0],["2006-10-04",15.4183,15.7235,15.3835,15.6423,1657800.0],["2006-10-05",15.6423,15.7273,15.5844,15.6423,2043000.0],["2006-10-06",15.6462,15.7119,15.5303,15.6423,1705800.0],["2006-10-09",15.6848,15.7428,15.5882,15.6926,1717000.0],["2006-10-10",15.6578,15.8355,15.4917,15.7273,2362400.0],["2006-10-11",15.7235,15.7891,15.5148,15.6539,1728400.0],["2006-10-12",15.6655,15.7273,15.4723,15.5303,1541000.0],["2006-10-13",15.4994,15.5148,15.3101,15.314,1724400.0],["2006-10-16",15.229,15.7196,15.1981,15.6964,1682400.0],["2006-10-17",15.5612,15.8046,15.5535,15.6578,1578000.0],["2006-10-18",15.6076,15.7698,15.5303,15.6694,1638000.0],["2006-10-19",15.6269,15.6269,15.4492,15.5496,2139000.0],["2006-10-20",15.5496,15.5767,15.3758,15.453,1887000.0],["2006-10-23",15.4723,15.5226,15.2599,15.3603,2243000.0],["2006-10-24",15.229,15.4414,15.1092,15.3951,2141800.0],["2006-10-25",15.8394,16.8438,15.8394,16.1523,9389400.0],["2006-10-26",16.0518,16.1639,15.6385,15.708,4594000.0],["2006-10-27",15.6848,15.878,15.4028,15.453,8233800.0],["2006-10-30",15.3758,15.5342,15.3758,15.4376,2605800.0],["2006-10-31",15.3719,15.6887,15.2676,15.6037,3375400.0],["2006-11-01",15.5767,15.6037,15.3217,15.3719,2402200.0],["2006-11-02",15.2869,15.3526,15.2212,15.2985,3145400.0],["2006-11-03",15.3062,15.3526,15.086,15.1401,2035400.0],["2006-11-06",15.2792,15.4453,15.2676,15.3989,1434600.0],["2006-11-07",15.3989,15.6076,15.3371,15.4337,2576400.0],["2006-11-08",15.3371,15.5651,15.3101,15.4646,2235400.0],["2006-11-09",15.453,15.4801,15.2212,15.2599,1837000.0],["2006-11-10",15.2792,15.5303,15.2715,15.4376,2945800.0],["2006-11-13",15.4376,15.4801,15.2367,15.2831,2775600.0],["2006-11-14",15.2792,15.4955,15.2328,15.4414,5269200.0],["2006-11-15",15.4839,15.681,15.426,15.5303,2493400.0],["2006-11-16",15.5805,15.8509,15.5535,15.7891,2606400.0],["2006-11-17",15.7814,15.8664,15.6732,15.8548,3331800.0],["2006-11-20",16.0518,16.0596,15.8239,15.905,2848000.0],["2006-11-21",15.9282,16.0673,15.9243,16.0325,2712200.0],["2006-11-22",16.0518,16.0905,15.9205,16.0402,1994600.0],["2006-11-24",16.0325,16.2334,15.9707,16.1561,2043600.0],["2006-11-27",16.1484,16.1948,15.9012,15.9437,2489200.0],["2006-11-28",15.878,15.9939,15.8239,15.8857,2058600.0],["2006-11-29",16.0055,16.0634,15.9128,15.9862,3766800.0],["2006-11-30",16.0055,16.0982,15.8819,15.9514,3123800.0],["2006-12-01",15.9089,15.9282,15.5612,15.7814,2749400.0],["2006-12-04",15.8394,16.1407,15.8278,16.0789,3167800.0],["2006-12-05",16.1175,16.2373,16.048,16.218,1711200.0],["2006-12-06",16.2492,16.2492,16.0694,16.214,2048200.0],["2006-12-07",16.2844,16.4799,16.2101,16.2492,1780800.0],["2006-12-08",16.2414,16.3157,16.1046,16.2414,1532600.0],["2006-12-11",15.9521,16.0694,15.8661,16.0616,3251400.0],["2006-12-12",15.9912,16.2062,15.8895,16.1476,3215800.0],["2006-12-13",16.2844,16.3118,16.1163,16.1358,2405000.0],["2006-12-14",16.1241,16.2258,16.0889,16.1358,1026800.0],["2006-12-15",16.2062,16.2062,16.0029,16.0459,2267200.0],["2006-12-18",16.0303,16.2258,15.999,16.1124,2359000.0],["2006-12-19",16.2297,16.3313,16.1398,16.2414,1948200.0],["2006-12-20",16.1945,16.2375,16.0303,16.0694,1445600.0],["2006-12-21",16.0068,16.1437,15.9951,16.085,1093800.0],["2006-12-22",16.0928,16.1319,15.9482,16.0889,1302200.0],["2006-12-26",16.1007,16.1202,15.999,16.1046,658000.0],["2006-12-27",16.1085,16.1358,16.0655,16.1241,475200.0],["2006-12-28",16.1515,16.214,16.128,16.1671,718000.0],["2006-12-29",16.0968,16.1867,15.9599,15.9599,905600.0],["2007-01-03",16.0303,16.171,15.8934,16.0655,1956800.0],["2007-01-04",16.0655,16.171,15.8739,16.0655,1374600.0],["2007-01-05",15.999,16.1085,15.8387,15.8661,1725200.0],["2007-01-08",15.8192,15.8348,15.5103,15.7058,3255600.0],["2007-01-09",15.8152,15.9013,15.6588,15.8035,2024600.0],["2007-01-10",15.7175,15.87,15.6784,15.8426,667400.0],["2007-01-11",15.9247,15.9912,15.8739,15.9521,915200.0],["2007-01-12",15.9951,16.2101,15.9638,16.0068,1671200.0],["2007-01-16",16.085,16.1828,16.0107,16.1515,1208600.0],["2007-01-17",16.0811,16.0968,15.8543,15.9521,1769400.0],["2007-01-18",15.9286,16.0811,15.7996,15.8465,2026800.0],["2007-01-19",15.8934,16.0264,15.8465,16.0068,1320800.0],["2007-01-22",15.913,16.0303,15.7566,15.8426,995600.0],["2007-01-23",15.8426,15.8934,15.7292,15.7644,1318800.0],["2007-01-24",16.0029,16.1984,15.9834,16.1163,2109400.0],["2007-01-25",16.0577,16.1828,15.9091,15.9404,1383400.0],["2007-01-26",15.9286,16.0186,15.8113,15.8504,1829400.0],["2007-01-29",15.8074,16.0889,15.8074,15.9364,1148200.0],["2007-01-30",15.9208,16.2062,15.8817,16.1593,3159200.0],["2007-01-31",17.6881,18.8258,17.6685,18.5717,15571600.0],["2007-02-01",18.3762,18.6303,18.2276,18.5521,6161000.0],["2007-02-02",18.47,18.5208,17.864,18.036,5164800.0],["2007-02-05",17.9617,18.3254,17.9383,18.2276,4171200.0],["2007-02-06",18.3762,18.4739,18.1494,18.1768,3158400.0],["2007-02-07",18.2198,18.2511,17.9344,17.9344,3145000.0],["2007-02-08",17.9539,18.1572,17.8835,18.0869,2084400.0],["2007-02-09",18.0673,18.5521,18.0673,18.2315,4523000.0],["2007-02-12",18.2745,18.3723,18.0908,18.1494,2363200.0],["2007-02-13",18.255,18.2902,18.1416,18.2393,1462400.0],["2007-02-14",18.3957,18.5639,18.3175,18.427,2470200.0],["2007-02-15",18.3644,18.6577,18.2784,18.5795,2812000.0],["2007-02-16",18.5834,19.0526,18.5013,18.6694,2528000.0],["2007-02-20",18.6342,18.8727,18.427,18.8571,1747800.0],["2007-02-21",18.8063,18.8375,18.3879,18.3918,2429800.0],["2007-02-22",18.3957,18.5287,18.0986,18.2589,2687800.0],["2007-02-23",18.341,18.603,18.3019,18.5169,1729200.0],["2007-02-26",18.6538,18.6694,18.427,18.4974,2044600.0],["2007-02-27",18.4974,18.7632,17.8288,17.8914,5032200.0],["2007-02-28",18.2784,18.8024,17.9539,18.7163,4595000.0],["2007-03-01",18.3762,18.4935,18.1455,18.341,4983800.0],["2007-03-02",18.2081,18.384,17.9539,17.9578,2654600.0],["2007-03-05",17.8288,18.3645,17.7545,18.0047,3022000.0],["2007-03-06",18.1416,18.5287,18.0086,18.4505,4894400.0],["2007-03-07",18.3879,18.6616,18.2784,18.3723,34745200.0],["2007-03-08",18.5443,18.8141,18.3566,18.7945,4065800.0],["2007-03-09",18.8884,18.9861,18.5208,18.6186,3360600.0],["2007-03-12",18.5912,19.3263,18.5912,19.2872,4866600.0],["2007-03-13",19.2129,19.2129,18.8649,18.9314,2722800.0],["2007-03-14",19.033,19.0487,18.6225,18.8649,3197200.0],["2007-03-15",18.8845,18.9275,18.603,18.732,3703400.0],["2007-03-16",18.7124,18.8102,18.5873,18.7046,6412800.0],["2007-03-19",18.8023,18.8805,18.6342,18.7633,1981800.0],["2007-03-20",18.7359,19.1112,18.7281,19.0878,1989800.0],["2007-03-21",19.076,19.3458,18.99,19.2598,2746200.0],["2007-03-22",19.596,19.596,19.1816,19.3341,1777200.0],["2007-03-23",19.3654,19.5178,19.1972,19.3458,3000800.0],["2007-03-26",19.3263,19.3263,18.9822,19.0682,4032200.0],["2007-03-27",18.9001,19.0917,18.8884,19.0135,3081200.0],["2007-03-28",18.9939,19.1034,18.8258,19.033,3048000.0],["2007-03-29",19.1386,19.166,18.904,19.0682,4758200.0],["2007-03-30",19.0565,19.1855,18.8805,19.0995,2006000.0],["2007-04-02",19.1738,19.3458,19.0643,19.2012,2147000.0],["2007-04-03",19.2754,19.2989,19.1503,19.2754,3281200.0],["2007-04-04",19.2168,19.3028,19.1386,19.2012,1550600.0],["2007-04-05",19.2481,19.338,19.2168,19.2715,1533800.0],["2007-04-09",19.2872,19.3536,19.2442,19.2559,1555600.0],["2007-04-10",19.3145,19.338,19.2051,19.295,1284400.0],["2007-04-11",19.2168,19.3615,19.1073,19.2051,2144200.0],["2007-04-12",19.295,19.4201,19.2011,19.3654,2295400.0],["2007-04-13",19.4006,19.5491,19.2989,19.4905,1722400.0],["2007-04-16",19.3732,19.6703,19.3341,19.6508,1717800.0],["2007-04-17",19.6469,19.7915,19.5139,19.7212,1861400.0],["2007-04-18",19.6938,19.8189,19.5843,19.6,1491800.0],["2007-04-19",19.5452,19.7094,19.5178,19.6117,1116000.0],["2007-04-20",19.7212,19.9245,19.5765,19.8228,1715600.0],["2007-04-23",19.8033,20.0339,19.8033,19.9518,1995000.0],["2007-04-24",19.9948,20.0418,19.7407,19.8815,1602600.0],["2007-04-25",19.9323,20.2216,19.9323,20.1278,2364400.0],["2007-04-26",20.4523,20.4523,19.9127,19.944,1453600.0],["2007-04-27",19.6117,20.0418,19.6117,19.901,1470200.0],["2007-04-30",19.9088,20.2724,19.901,20.1043,1982600.0],["2007-05-01",20.1082,20.1356,19.7524,19.8854,3523400.0],["2007-05-02",20.1043,20.1043,19.7837,19.9401,9995600.0],["2007-05-03",18.7046,18.9978,17.8835,18.4935,14406400.0],["2007-05-04",18.689,18.8649,18.5678,18.7398,5578000.0],["2007-05-07",18.7672,18.8845,18.6303,18.689,3925400.0],["2007-05-08",18.7085,18.7281,18.5052,18.599,4000000.0],["2007-05-09",18.5717,18.7281,18.4075,18.5169,4455800.0],["2007-05-10",18.384,18.4739,18.255,18.3762,4228000.0],["2007-05-11",18.3801,18.4622,18.2511,18.3996,3109400.0],["2007-05-14",18.3723,18.4974,18.3214,18.4505,2277800.0],["2007-05-15",18.384,18.5091,18.3175,18.384,2783400.0],["2007-05-16",18.3996,18.5287,18.3175,18.3645,3216400.0],["2007-05-17",18.3175,18.4544,18.2198,18.3645,2696600.0],["2007-05-18",18.4544,18.556,18.3684,18.3762,1668200.0],["2007-05-21",18.4153,18.4896,18.1963,18.4387,1631600.0],["2007-05-22",18.5717,18.7085,18.4075,18.4778,1911000.0],["2007-05-23",18.5756,18.6147,18.3723,18.3918,1481000.0],["2007-05-24",18.3918,18.6069,18.2081,18.3645,2791800.0],["2007-05-25",18.384,18.599,18.384,18.4739,1198200.0],["2007-05-29",18.5287,18.689,18.5013,18.5482,1236800.0],["2007-05-30",18.4739,18.6655,18.4739,18.5326,1611400.0],["2007-05-31",18.4778,18.6069,18.4348,18.4935,2962000.0],["2007-06-01",18.4583,18.6108,18.3566,18.4583,2800000.0],["2007-06-04",18.3762,18.5599,18.3762,18.5169,1700000.0],["2007-06-05",18.5208,18.5873,18.2432,18.2706,2329600.0],["2007-06-06",18.1924,18.2902,18.0165,18.0243,1977400.0],["2007-06-07",18.0282,18.0868,17.8718,17.8718,2480600.0],["2007-06-08",17.8718,17.993,17.7584,17.9656,2305200.0],["2007-06-11",17.8562,18.1807,17.8405,18.165,2838800.0],["2007-06-12",18.3644,18.3644,18.0126,18.0399,3209800.0],["2007-06-13",18.0517,18.2823,17.9735,18.2823,2673600.0],["2007-06-14",18.2823,18.3136,18.1103,18.1611,2193400.0],["2007-06-15",18.2041,18.2745,17.9344,18.0126,3526600.0],["2007-06-18",18.0008,18.0829,17.9891,18.0556,1329000.0],["2007-06-19",18.0595,18.0908,17.8953,18.0438,2144400.0],["2007-06-20",18.0829,18.1338,17.8171,17.8171,1830600.0],["2007-06-21",17.821,17.9305,17.7076,17.9265,1257000.0],["2007-06-22",17.6138,17.9148,17.6099,17.7584,1986800.0],["2007-06-25",17.7623,17.8835,17.6724,17.7076,2231400.0],["2007-06-26",17.7741,17.8718,17.6059,17.6724,1887000.0],["2007-06-27",17.6255,17.6724,17.4652,17.6255,2374800.0],["2007-06-28",17.6138,18.0673,17.5903,17.907,1825800.0],["2007-06-29",17.9148,18.0947,17.6372,17.7936,2019800.0],["2007-07-02",17.7897,17.8249,17.6724,17.8093,1491400.0],["2007-07-03",17.7389,17.8875,17.516,17.6568,1194600.0],["2007-07-05",17.6802,17.9305,17.6802,17.9305,1357200.0],["2007-07-06",17.9187,18.0282,17.821,18.0165,1361200.0],["2007-07-09",18.1572,18.1885,18.0947,18.1338,1729400.0],["2007-07-10",18.0204,18.0829,17.8796,17.9187,1659400.0],["2007-07-11",17.8718,18.3957,17.7702,18.2159,2002400.0],["2007-07-12",18.2862,18.4817,17.9656,18.4739,2410000.0],["2007-07-13",18.4153,18.4309,18.2081,18.4192,1506600.0],["2007-07-16",18.3175,18.4348,18.2706,18.3996,1221000.0],["2007-07-17",18.4544,18.7593,18.3723,18.5638,1930400.0],["2007-07-18",18.4153,18.5521,18.3058,18.4583,1497400.0],["2007-07-19",18.5717,18.6264,18.4544,18.5678,1006600.0],["2007-07-20",18.5599,18.6069,18.3644,18.4231,1776800.0],["2007-07-23",18.4661,18.5208,18.3488,18.3723,2087000.0],["2007-07-24",18.3723,18.4387,18.2784,18.3019,2731800.0],["2007-07-25",18.3449,18.513,18.1846,18.2159,3120000.0],["2007-07-26",18.036,18.2393,17.9226,18.1181,3660400.0],["2007-07-27",18.0438,18.2002,17.9187,17.9187,3435000.0],["2007-07-30",17.8093,17.8601,17.602,17.7936,1888400.0],["2007-07-31",17.9344,17.9735,17.5747,17.602,3231000.0],["2007-08-01",17.5512,17.7232,17.4378,17.5903,3436600.0],["2007-08-02",17.6763,17.6841,17.3948,17.5199,2471200.0],["2007-08-03",17.5903,17.602,17.344,17.4144,3934000.0],["2007-08-06",17.4183,17.6333,17.3987,17.5825,2740400.0],["2007-08-07",17.4965,17.5356,17.1602,17.3909,3905800.0],["2007-08-08",17.082,17.4769,16.9804,17.1993,4173400.0],["2007-08-09",17.1211,17.1446,16.6559,16.91,5124400.0],["2007-08-10",16.214,17.168,16.214,16.9491,7014400.0],["2007-08-13",16.9647,17.5825,16.8279,17.2892,2264400.0],["2007-08-14",17.3518,17.4886,17.1759,17.2541,2116000.0],["2007-08-15",17.2893,17.2893,16.867,16.8709,3044600.0],["2007-08-16",15.9834,16.0733,15.0176,15.7566,9302400.0],["2007-08-17",15.956,16.0498,15.1975,15.7605,5363200.0],["2007-08-20",15.8739,16.0811,15.6823,15.999,2894600.0],["2007-08-21",15.8739,16.2962,15.8465,16.1984,2429400.0],["2007-08-22",15.9873,16.2336,15.9364,16.1671,1885000.0],["2007-08-23",16.2922,16.519,16.171,16.3743,3081000.0],["2007-08-24",16.4369,16.7341,16.3392,16.695,1215000.0],["2007-08-27",16.7223,16.824,16.519,16.5855,2455000.0],["2007-08-28",16.5464,16.6676,16.1398,16.1398,2131800.0],["2007-08-29",16.2297,16.3392,15.999,16.2766,2351000.0],["2007-08-30",16.261,16.3392,16.0459,16.2453,2453200.0],["2007-08-31",16.261,16.39,16.171,16.261,2332000.0],["2007-09-04",16.3274,16.4095,15.7175,16.3783,12643000.0],["2007-09-05",16.2375,16.3392,16.1085,16.214,2248000.0],["2007-09-06",16.218,16.261,15.8934,16.1124,2301600.0],["2007-09-07",15.9912,16.1867,15.9013,15.9795,2506000.0],["2007-09-10",15.9951,16.128,15.6237,15.7175,2893600.0],["2007-09-11",15.7996,15.8309,15.6119,15.6823,3896000.0],["2007-09-12",15.6393,15.9325,15.4946,15.7605,2612400.0],["2007-09-13",15.8583,15.9795,15.7214,15.8426,2615000.0],["2007-09-14",15.6393,15.7488,15.4946,15.6745,2572800.0],["2007-09-17",15.5924,15.8387,15.5455,15.7019,2021800.0],["2007-09-18",15.7683,16.214,15.737,16.214,2195200.0],["2007-09-19",16.3587,16.3587,16.0029,16.085,3052400.0],["2007-09-20",16.0107,16.1437,15.8387,15.8856,2390600.0],["2007-09-21",15.9169,16.8631,15.8856,16.648,6000400.0],["2007-09-24",16.6168,16.7575,16.5073,16.5698,2820400.0],["2007-09-25",16.4995,16.7575,16.2922,16.695,2944800.0],["2007-09-26",16.8005,16.8474,16.4565,16.6402,3075600.0],["2007-09-27",16.6715,16.7419,16.5972,16.7301,1691400.0],["2007-09-28",16.7106,16.7223,16.4916,16.6011,2586200.0],["2007-10-01",16.7262,16.8709,16.5073,16.7771,1909000.0],["2007-10-02",16.8631,17.0429,16.7731,16.8279,1880000.0],["2007-10-03",16.8357,17.1133,16.695,17.1133,2081800.0],["2007-10-04",17.1172,17.5473,17.0429,17.2619,2853200.0],["2007-10-05",17.258,17.3792,17.1289,17.1876,1201600.0],["2007-10-08",17.1446,17.2775,17.1211,17.1602,1019600.0],["2007-10-09",17.172,17.301,16.8474,16.9726,3316800.0],["2007-10-10",16.8709,16.953,16.7731,16.8357,2917000.0],["2007-10-11",16.953,16.9686,16.7341,16.867,1939600.0],["2007-10-12",16.7888,16.9413,16.7771,16.867,1723200.0],["2007-10-15",16.8553,16.8553,16.6285,16.7731,2664000.0],["2007-10-16",16.7106,16.7732,16.4682,16.5307,2739000.0],["2007-10-17",16.6363,16.6363,16.3822,16.4252,1458800.0],["2007-10-18",16.3235,17.1485,16.3235,17.0898,2902400.0],["2007-10-19",17.0507,17.2971,17.0468,17.0742,2830600.0],["2007-10-22",16.996,17.3401,16.8787,17.3401,1942000.0],["2007-10-23",17.4261,17.4535,17.215,17.3244,2222200.0],["2007-10-24",17.2853,17.5004,16.7106,16.9374,3427400.0],["2007-10-25",17.5942,18.3957,17.4417,17.4847,7408000.0],["2007-10-26",17.7311,17.95,17.4104,17.6372,1830200.0],["2007-10-29",17.7115,17.778,17.3205,17.4026,2347600.0],["2007-10-30",17.3713,17.4613,17.1485,17.1798,1973000.0],["2007-10-31",16.8005,17.1641,16.7653,17.1641,2712600.0],["2007-11-01",17.1094,17.1094,16.8201,16.8826,2309000.0],["2007-11-02",16.8865,16.9647,16.3196,16.5034,2957400.0],["2007-11-05",16.4955,16.562,16.1828,16.3235,2097800.0],["2007-11-06",16.3548,16.4525,16.3235,16.4056,1890800.0],["2007-11-07",16.2414,16.3392,16.1046,16.1202,3040200.0],["2007-11-08",16.1358,16.2219,15.8817,16.0616,2479000.0],["2007-11-09",17.0508,17.6372,16.7184,17.301,7814600.0],["2007-11-12",17.1798,17.2697,16.7927,16.8123,3502400.0],["2007-11-13",16.9178,17.387,16.8279,17.3831,4149200.0],["2007-11-14",17.5238,17.5238,17.2306,17.2384,2399200.0],["2007-11-15",17.1289,17.3479,17.0703,17.1368,2035800.0],["2007-11-16",17.2501,17.7897,17.2032,17.43,3084000.0],["2007-11-19",17.3283,17.3596,16.7692,16.7731,2681600.0],["2007-11-20",16.8279,16.9647,16.5268,16.7731,2130000.0],["2007-11-21",16.695,16.781,16.476,16.5112,2165800.0],["2007-11-23",16.6011,16.6246,16.3861,16.4017,1111800.0],["2007-11-26",16.39,16.6637,16.3626,16.4838,3045600.0],["2007-11-27",16.5346,16.7849,16.3978,16.5581,3852800.0],["2007-11-28",16.7145,17.2423,16.5855,17.2423,2932200.0],["2007-11-29",17.1211,17.2032,16.9491,17.1289,2333600.0],["2007-11-30",17.211,17.5825,17.211,17.5473,3058800.0],["2007-12-03",17.4691,17.5551,16.9608,17.0547,3174200.0],["2007-12-04",17.0547,17.3557,16.9139,17.1016,2265000.0],["2007-12-05",17.3669,17.4381,17.0976,17.2322,1971800.0],["2007-12-06",17.2243,17.2283,16.9788,17.1055,1879000.0],["2007-12-07",16.9986,17.3114,16.7729,17.2481,4457000.0],["2007-12-10",17.3233,17.4975,17.1768,17.4302,2447200.0],["2007-12-11",17.4223,17.7391,17.1412,17.2164,2058200.0],["2007-12-12",17.6361,17.7034,17.3273,17.6084,3052800.0],["2007-12-13",17.4698,17.5609,17.3471,17.5213,1615400.0],["2007-12-14",17.5134,17.5134,17.0699,17.1451,3023400.0],["2007-12-17",17.0263,17.0501,16.8046,16.9392,2906200.0],["2007-12-18",17.0263,17.161,16.6502,17.1135,3403000.0],["2007-12-19",17.2085,17.3906,16.9551,17.1887,3385200.0],["2007-12-20",17.2085,17.5253,17.1649,17.5173,2279400.0],["2007-12-21",17.6916,17.8539,17.5173,17.7985,3117000.0],["2007-12-24",17.8183,17.9331,17.5094,17.648,766400.0],["2007-12-26",17.5728,17.6916,17.4381,17.5569,2498200.0],["2007-12-27",17.4579,17.6124,17.2243,17.3392,1802200.0],["2007-12-28",17.5609,17.5609,17.2283,17.3471,824400.0],["2007-12-31",17.3431,17.3708,17.1887,17.2679,976800.0],["2008-01-02",17.256,17.2718,16.8957,17.0739,1783800.0],["2008-01-03",17.157,17.3114,17.0778,17.1253,2526600.0],["2008-01-04",16.9986,17.161,16.4364,16.5789,6541200.0],["2008-01-07",16.6462,16.6462,16.3572,16.6027,3374200.0],["2008-01-08",16.6739,16.8046,16.4918,16.567,3258800.0],["2008-01-09",16.6027,16.6541,16.3136,16.6145,3851400.0],["2008-01-10",16.5037,16.7017,16.373,16.5591,3501600.0],["2008-01-11",16.4364,16.5354,15.3475,15.3475,9338800.0],["2008-01-14",15.3197,15.6167,14.9871,15.2762,4684600.0],["2008-01-15",15.1336,15.197,14.7535,15.0624,6417400.0],["2008-01-16",15.4425,15.8305,15.1455,15.3554,4908800.0],["2008-01-17",15.4425,15.5573,15.0465,15.1812,4937200.0],["2008-01-18",15.3316,15.5019,15.0742,15.3514,4722000.0],["2008-01-22",14.7179,15.6682,14.6625,15.5256,5203400.0],["2008-01-23",15.1059,16.3334,14.9515,16.2701,6719800.0],["2008-01-24",16.2384,16.2384,15.3871,15.4742,5114600.0],["2008-01-25",15.5256,15.9216,15.3435,15.5375,3646000.0],["2008-01-28",15.6167,15.7989,15.2999,15.7751,3155800.0],["2008-01-29",16.7215,17.1253,16.2265,16.3136,4823200.0],["2008-01-30",16.2463,16.4086,16.0483,16.0919,2927600.0],["2008-01-31",15.8503,17.0897,15.8503,16.7175,6723200.0],["2008-02-01",17.9133,18.1548,17.2639,17.751,10642600.0],["2008-02-04",17.8737,18.0163,17.3986,17.4579,6152400.0],["2008-02-05",17.2283,17.4857,16.8442,17.1016,6911200.0],["2008-02-06",17.2402,17.648,17.161,17.2639,4799800.0],["2008-02-07",17.2045,17.6757,17.1134,17.5332,5035400.0],["2008-02-08",17.4975,17.5015,17.1174,17.2441,2485800.0],["2008-02-11",17.2441,17.4342,17.1649,17.3629,2569200.0],["2008-02-12",17.4421,17.6084,17.2204,17.3589,3950600.0],["2008-02-13",17.549,17.6559,17.3233,17.3827,2261000.0],["2008-02-14",17.4223,17.4381,17.2124,17.2283,3542200.0],["2008-02-15",17.1372,17.2916,17.0739,17.2045,2422600.0],["2008-02-19",17.4183,17.4183,16.7769,16.8719,3066000.0],["2008-02-20",16.7135,16.7848,16.5393,16.6462,3701200.0],["2008-02-21",16.6898,16.8719,16.5472,16.5987,2412600.0],["2008-02-22",16.6027,16.8284,16.4284,16.8284,2065000.0],["2008-02-25",16.8244,17.1728,16.7927,17.0461,3002200.0],["2008-02-26",16.9669,17.3154,16.9551,17.2322,1835200.0],["2008-02-27",17.1649,17.4738,17.0501,17.1253,4622400.0],["2008-02-28",16.9313,17.1253,16.8996,16.9669,1538200.0],["2008-02-29",16.8125,16.9432,16.6423,16.86,3173400.0],["2008-03-03",16.8046,17.2006,16.7967,17.1966,3226800.0],["2008-03-04",17.0263,17.2006,16.9947,17.1412,4335600.0],["2008-03-05",17.0105,17.5094,17.0105,17.4223,3630200.0],["2008-03-06",17.3431,17.3629,17.2243,17.2639,5072800.0],["2008-03-07",17.2481,17.4184,17.0422,17.3154,4275800.0],["2008-03-10",17.4104,17.5253,17.2837,17.4461,3629600.0],["2008-03-11",17.6203,17.8143,17.4302,17.8064,4130400.0],["2008-03-12",17.8103,18.0756,17.7906,17.8618,2544000.0],["2008-03-13",17.7272,18.1113,17.6916,18.036,3849800.0],["2008-03-14",18.1271,18.1271,17.4184,17.553,4325800.0],["2008-03-17",17.1729,17.6876,17.0699,17.5451,3933000.0],["2008-03-18",17.7945,17.9608,17.6084,17.9608,2745600.0],["2008-03-19",18.135,18.135,17.5926,17.6163,3540800.0],["2008-03-20",17.6401,17.9569,17.4817,17.945,3906000.0],["2008-03-24",18.0162,18.0321,17.8856,17.9371,2922200.0],["2008-03-25",17.9133,17.9608,17.7312,17.8341,2570400.0],["2008-03-26",17.7391,17.9291,17.6836,17.8975,2026800.0],["2008-03-27",18.0756,18.4756,18.0044,18.1192,4950800.0],["2008-03-28",18.2221,18.2855,17.6084,17.9291,3701800.0],["2008-03-31",18.1746,18.2895,18.044,18.1548,3228400.0],["2008-04-01",18.3964,18.7686,18.1034,18.7686,5184200.0],["2008-04-02",18.7844,18.8636,18.531,18.5983,2900000.0],["2008-04-03",18.6221,18.9943,18.4122,18.9151,3399000.0],["2008-04-04",18.927,18.927,18.0519,18.7171,2492000.0],["2008-04-07",18.436,18.5152,18.1192,18.2221,4644400.0],["2008-04-08",18.1232,18.2736,18.1232,18.2578,2343800.0],["2008-04-09",17.8183,17.9529,17.3788,17.6757,5496000.0],["2008-04-10",17.8024,18.0638,17.7272,17.9925,3339800.0],["2008-04-11",17.9054,18.0836,17.8381,17.9687,2923800.0],["2008-04-14",18.0242,18.2459,17.9925,18.1905,1781400.0],["2008-04-15",18.1826,18.2538,17.6718,17.8064,3628600.0],["2008-04-16",17.9371,18.0004,17.4381,17.7232,4148800.0],["2008-04-17",17.751,17.751,17.4065,17.6559,3354400.0],["2008-04-18",17.8183,17.8777,17.4817,17.5609,2532000.0],["2008-04-21",17.5609,17.648,17.4421,17.5886,1619200.0],["2008-04-22",17.5767,17.6599,17.355,17.4975,2515600.0],["2008-04-23",17.5055,17.5649,17.3946,17.4223,1975000.0],["2008-04-24",17.5015,18.0202,17.4936,17.8697,2216200.0],["2008-04-25",17.9846,18.0756,17.8262,18.0756,2099800.0],["2008-04-28",17.9964,18.2538,17.8064,18.1786,1699800.0],["2008-04-29",18.1073,18.4637,18.0796,18.3687,2781200.0],["2008-04-30",18.3093,18.3885,18.0598,18.0598,3314400.0],["2008-05-01",18.0598,18.0598,17.7114,17.9173,3312000.0],["2008-05-02",17.9133,17.9252,17.4223,17.553,5724800.0],["2008-05-05",17.5688,18.0321,17.4738,17.9767,5601000.0],["2008-05-06",18.2023,19.3823,18.1905,19.2714,11658600.0],["2008-05-07",19.2437,19.3784,18.6577,18.8596,6023800.0],["2008-05-08",19.0022,19.0061,18.6141,18.9309,2923400.0],["2008-05-09",18.7448,19.1329,18.6775,19.0378,3871600.0],["2008-05-12",19.022,19.3348,18.9072,19.3031,2507600.0],["2008-05-13",19.2754,19.4377,19.0259,19.2754,4469800.0],["2008-05-14",19.2556,19.2992,18.919,18.9467,3754600.0],["2008-05-15",19.0061,19.1566,18.7923,19.1051,2642000.0],["2008-05-16",19.0022,19.3863,18.828,19.0259,1855200.0],["2008-05-19",18.9943,19.2239,18.8834,18.9665,2534200.0],["2008-05-20",18.8359,19.0457,18.6815,18.7171,1790200.0],["2008-05-21",18.8082,18.9111,18.5112,18.5508,2295800.0],["2008-05-22",18.3924,18.8359,18.3924,18.729,2271200.0],["2008-05-23",18.6656,18.6894,18.4241,18.428,1395600.0],["2008-05-27",18.4201,18.7765,18.4201,18.5904,1341000.0],["2008-05-28",18.5904,18.634,18.4597,18.5231,1289600.0],["2008-05-29",18.527,19.2992,18.4043,18.927,3327000.0],["2008-05-30",18.8913,18.9864,18.8161,18.8478,2192400.0],["2008-06-02",18.8517,18.8913,18.5706,18.6735,1511000.0],["2008-06-03",18.7567,18.7567,18.4716,18.6102,2456800.0],["2008-06-04",18.5904,18.7171,18.4637,18.6379,3128600.0],["2008-06-05",18.5943,18.9943,18.5508,18.8596,1608800.0],["2008-06-06",18.7131,18.7488,18.3093,18.3093,3058400.0],["2008-06-09",18.2697,18.6339,18.2221,18.5944,3078000.0],["2008-06-10",18.3687,19.1606,18.3687,19.121,5096000.0],["2008-06-11",19.0101,19.1408,18.8082,18.8755,3413000.0],["2008-06-12",18.9309,19.1249,18.8003,18.8636,1879000.0],["2008-06-13",18.9468,19.3902,18.9309,19.3388,3627000.0],["2008-06-16",19.1606,19.5724,19.0378,19.2992,4827000.0],["2008-06-17",19.4021,19.4219,18.8794,19.0101,4189000.0],["2008-06-18",18.9666,18.9666,18.4241,18.6181,3737000.0],["2008-06-19",18.5864,18.8161,18.5033,18.725,1925200.0],["2008-06-20",18.5587,18.7725,18.1944,18.234,2291800.0],["2008-06-23",18.337,18.4122,18.0756,18.1509,1494200.0],["2008-06-24",18.0281,18.3093,17.9291,18.0915,2315400.0],["2008-06-25",18.1192,18.7013,18.0954,18.4874,3648000.0],["2008-06-26",18.3053,18.3132,18.0281,18.2736,3968400.0],["2008-06-27",18.3013,19.0735,18.2617,18.2617,4399600.0],["2008-06-30",18.3013,18.5904,18.0756,18.3924,2451600.0],["2008-07-01",18.1707,18.4043,18.0677,18.2617,3321200.0],["2008-07-02",18.3251,18.3924,17.5728,17.743,4801400.0],["2008-07-03",17.8579,18.2974,17.7866,18.135,2581600.0],["2008-07-07",18.2261,18.2776,17.8777,18.0123,3225600.0],["2008-07-08",17.9529,18.1192,17.5371,18.0242,3866600.0],["2008-07-09",18.0281,18.3647,17.8816,18.238,4095000.0],["2008-07-10",18.139,18.139,17.5648,17.7232,4036800.0],["2008-07-11",17.5847,17.6242,16.864,16.9828,7754800.0],["2008-07-14",17.0303,17.256,16.7056,16.9472,4094000.0],["2008-07-15",16.67,16.9194,16.1354,16.6937,5258600.0],["2008-07-16",16.4324,17.0263,16.4324,16.9947,5232600.0],["2008-07-17",16.9868,17.4381,16.7769,17.4263,4606200.0],["2008-07-18",17.2956,17.3906,16.7373,17.1887,4863600.0],["2008-07-21",17.252,17.3827,16.9274,17.1531,3356600.0],["2008-07-22",17.0659,17.3114,16.9947,17.2996,2554400.0],["2008-07-23",17.355,17.8024,17.2481,17.5807,3191400.0],["2008-07-24",17.5015,17.5886,17.0145,17.062,3285400.0],["2008-07-25",17.1332,17.2362,16.8917,16.9907,2696800.0],["2008-07-28",16.9986,17.0659,16.9036,16.9036,2116000.0],["2008-07-29",16.9669,17.3035,16.9551,17.252,3081400.0],["2008-07-30",17.3471,17.6678,17.3075,17.553,3329800.0],["2008-07-31",17.4223,17.7193,17.3114,17.4619,2311400.0],["2008-08-01",17.454,17.7708,17.3669,17.4936,2589800.0],["2008-08-04",17.549,17.9608,17.3273,17.7272,3184200.0],["2008-08-05",17.8895,18.5508,17.8341,18.3132,5123200.0],["2008-08-06",18.3053,18.3924,18.1548,18.3726,3134400.0],["2008-08-07",18.2657,18.3211,17.9291,18.139,2444800.0],["2008-08-08",18.1073,18.5587,18.1073,18.3687,2297600.0],["2008-08-11",18.3053,18.3053,17.8658,18.0717,4344800.0],["2008-08-12",17.8183,18.0954,17.4619,17.9806,3659000.0],["2008-08-13",17.9371,18.0677,17.5767,17.8024,4502800.0],["2008-08-14",19.0062,20.392,18.7171,20.293,23871600.0],["2008-08-15",20.2178,20.6058,20.2178,20.5821,8175800.0],["2008-08-18",20.5029,20.5029,19.9248,20.0317,5297000.0],["2008-08-19",19.9921,20.1901,19.8614,20.004,4101600.0],["2008-08-20",20.0079,20.198,19.8456,19.8773,2655200.0],["2008-08-21",19.7426,19.8456,19.6001,19.8218,4758000.0],["2008-08-22",19.9367,20.0594,19.8575,19.9723,3239400.0],["2008-08-25",19.9802,19.9802,19.6516,19.7624,2011800.0],["2008-08-26",19.7228,19.8614,19.6199,19.6278,2040000.0],["2008-08-27",19.6436,19.8733,19.5486,19.6199,1748800.0],["2008-08-28",19.6991,19.9169,19.6595,19.8179,3249800.0],["2008-08-29",19.7506,20.0238,19.707,19.707,2374800.0],["2008-09-02",19.9525,20.1069,19.6001,19.6793,4044000.0],["2008-09-03",19.5961,20.0634,19.5763,20.0396,3037800.0],["2008-09-04",20.5306,21.6789,20.0871,20.198,7236800.0],["2008-09-05",20.194,20.9662,20.194,20.8949,6267800.0],["2008-09-08",21.0255,21.3225,20.5425,21.279,6419800.0],["2008-09-09",21.2869,21.5205,20.6098,20.7365,6183400.0],["2008-09-10",20.6256,20.982,20.5425,20.5623,3743400.0],["2008-09-11",20.5029,20.9186,20.2653,20.9186,3386400.0],["2008-09-12",20.7167,21.1562,20.7127,21.1523,3156800.0],["2008-09-15",20.9424,21.5205,20.8988,21.2275,4092200.0],["2008-09-16",20.982,21.176,20.4237,20.7167,5372800.0],["2008-09-17",20.6613,20.6613,19.9644,19.9683,5587200.0],["2008-09-18",20.1386,20.4791,19.9406,20.4356,4771400.0],["2008-09-19",20.4435,21.1047,19.9604,20.1782,5209400.0],["2008-09-22",20.0119,20.5029,19.7585,19.7743,2417200.0],["2008-09-23",19.6397,20.2178,19.6357,19.6872,2205800.0],["2008-09-24",19.6832,20.1109,19.5407,19.9723,3272600.0],["2008-09-25",20.0,20.2534,19.81,20.0673,2813600.0],["2008-09-26",19.9208,20.2376,19.7981,20.1465,1521800.0],["2008-09-29",19.9763,20.0752,19.0497,19.2952,3769600.0],["2008-09-30",19.3348,19.8179,19.2239,19.7624,2475600.0],["2008-10-01",19.6041,19.9644,19.3031,19.9525,2147200.0],["2008-10-02",19.7149,20.1505,18.9903,19.1051,4414200.0],["2008-10-03",19.2596,19.4378,17.9014,18.2657,6964200.0],["2008-10-06",17.9687,18.3924,17.0699,18.0162,6553600.0],["2008-10-07",17.842,18.7448,17.1689,17.1689,3812000.0],["2008-10-08",16.8878,17.0461,15.981,16.5037,5401400.0],["2008-10-09",16.3017,16.8957,15.7078,15.7078,4403800.0],["2008-10-10",15.193,16.3295,14.3615,15.7395,9266000.0],["2008-10-13",15.8147,17.1531,15.8147,16.6106,4382400.0],["2008-10-14",17.3708,17.3708,15.7593,16.076,4518600.0],["2008-10-15",15.5494,16.1513,15.1257,15.1257,5010200.0],["2008-10-16",15.098,15.4187,14.2111,14.801,8293400.0],["2008-10-17",14.4763,14.6862,14.2784,14.4645,5655400.0],["2008-10-20",14.6466,14.9515,14.4962,14.8406,8808200.0],["2008-10-21",14.6625,14.9436,14.2784,14.3338,5910400.0],["2008-10-22",14.2823,14.3892,13.2924,13.6607,6526200.0],["2008-10-23",13.6607,14.0091,12.8965,13.3954,7308000.0],["2008-10-24",12.8054,13.1974,12.6153,12.845,4526000.0],["2008-10-27",12.6708,13.2568,12.5678,12.9044,6720200.0],["2008-10-28",12.8925,14.1121,12.4886,14.0052,10873000.0],["2008-10-29",13.8151,14.3774,13.6488,13.7715,4063400.0],["2008-10-30",14.0012,14.0368,13.5379,13.827,5996800.0],["2008-10-31",13.7557,14.2903,13.3795,14.2705,4664200.0],["2008-11-03",14.2229,14.3655,13.7517,13.8547,2463000.0],["2008-11-04",14.0487,14.6427,13.7399,14.5833,5034200.0],["2008-11-05",14.4011,14.4011,13.53,13.5419,3689000.0],["2008-11-06",13.5419,13.6052,13.0509,13.1301,7110200.0],["2008-11-07",13.1776,13.3677,12.9281,13.3122,4409000.0],["2008-11-10",13.4508,13.53,13.0271,13.1895,4403800.0],["2008-11-11",13.1024,13.1776,12.9004,13.039,4499200.0],["2008-11-12",12.8608,12.8608,12.1283,12.1877,6733400.0],["2008-11-13",12.2233,12.6035,11.4037,12.6035,6311800.0],["2008-11-14",11.8432,12.3976,11.566,11.8511,6229600.0],["2008-11-17",11.7561,12.1283,11.5977,11.7719,3529800.0],["2008-11-18",11.6809,11.6809,11.1938,11.5423,6107800.0],["2008-11-19",11.5225,11.7244,11.0552,11.0552,3739600.0],["2008-11-20",10.9444,11.075,9.7604,9.7882,8617800.0],["2008-11-21",9.9782,10.1564,9.5981,10.1564,8447400.0],["2008-11-24",10.1168,10.7147,10.1168,10.5445,5232800.0],["2008-11-25",10.687,10.9048,10.4217,10.683,4206600.0],["2008-11-26",10.6871,11.1681,10.2708,11.1681,3169000.0],["2008-11-28",11.2813,11.4631,11.0347,11.2772,1482400.0],["2008-12-01",11.0185,11.0185,10.101,10.1131,4298000.0],["2008-12-02",10.2627,10.9619,10.0767,10.9417,5343800.0],["2008-12-03",10.7437,11.2206,10.582,11.156,5585600.0],["2008-12-04",11.0751,11.4308,10.675,10.8245,5184000.0],["2008-12-05",10.8771,11.3904,10.6345,11.3621,4113600.0],["2008-12-08",11.5602,11.6491,11.1277,11.2489,4394200.0],["2008-12-09",11.2449,11.6693,11.1115,11.3621,4507400.0],["2008-12-10",11.3378,11.8714,11.2489,11.7259,6342400.0],["2008-12-11",11.6329,11.9118,11.4712,11.5925,5773800.0],["2008-12-12",11.5197,12.0735,11.4227,11.9644,5226600.0],["2008-12-15",12.0048,12.0775,11.6006,11.7986,5825800.0],["2008-12-16",12.1058,12.2877,11.7218,12.2796,5925000.0],["2008-12-17",12.2756,12.4858,11.9239,12.2271,3046000.0],["2008-12-18",12.2918,12.4373,11.8471,12.029,3312400.0],["2008-12-19",12.0775,12.215,11.8956,11.9765,3634600.0],["2008-12-22",12.0412,12.0897,11.6774,11.8916,2334800.0],["2008-12-23",11.928,11.9805,11.6895,11.7542,1480000.0],["2008-12-24",11.7744,12.025,11.738,11.928,780000.0],["2008-12-26",11.9805,12.1058,11.7703,11.932,1360800.0],["2008-12-29",11.9522,11.9522,11.7138,11.9078,1640800.0],["2008-12-30",11.932,12.2918,11.932,12.2756,2364800.0],["2008-12-31",12.2715,12.5787,12.1907,12.5141,2425400.0],["2009-01-02",12.7364,13.2699,12.5666,13.1972,2971400.0],["2009-01-05",12.9385,13.0436,12.3969,12.5626,4459400.0],["2009-01-06",12.6555,12.8132,12.2837,12.603,5353600.0],["2009-01-07",12.3362,12.5343,12.312,12.4939,6067400.0],["2009-01-08",12.413,12.5828,12.2433,12.5828,6049400.0],["2009-01-09",12.6111,12.7081,12.3079,12.3564,6694000.0],["2009-01-12",12.3605,12.3605,11.7703,11.928,3920600.0],["2009-01-13",11.9159,12.0492,11.5036,11.6127,4975200.0],["2009-01-14",11.451,11.6329,11.2449,11.4632,3311800.0],["2009-01-15",11.2893,11.9401,11.2328,11.734,5938600.0],["2009-01-16",10.3678,10.7073,9.9029,10.5537,25330200.0],["2009-01-20",10.3031,10.9256,10.004,10.5577,9216800.0],["2009-01-21",10.5658,10.679,10.3839,10.6143,6570000.0],["2009-01-22",10.4244,10.7841,10.3233,10.7396,6867400.0],["2009-01-23",10.5214,10.5456,10.1252,10.2263,5699800.0],["2009-01-26",10.3435,10.489,10.2384,10.3637,3099000.0],["2009-01-27",10.3233,10.5214,10.2869,10.4324,3625200.0],["2009-01-28",10.6103,10.9377,10.5294,10.873,4476800.0],["2009-01-29",10.873,10.9417,10.7518,10.8286,4510400.0],["2009-01-30",10.8973,10.9134,10.5618,10.6103,3766600.0],["2009-02-02",10.5618,10.5618,10.3071,10.4567,4954000.0],["2009-02-03",10.489,10.6588,10.4648,10.582,5822600.0],["2009-02-04",10.4082,10.6709,10.3678,10.586,6070200.0],["2009-02-05",10.4648,10.9539,10.008,10.8407,12135600.0],["2009-02-06",10.7922,11.5763,10.5982,11.3661,7858600.0],["2009-02-09",11.3783,11.6814,11.3783,11.6127,4539000.0],["2009-02-10",11.5319,11.6127,10.7315,10.8245,5549600.0],["2009-02-11",10.966,11.0307,10.7598,10.8447,5400800.0],["2009-02-12",10.7154,11.067,10.5901,11.067,3939800.0],["2009-02-13",11.0913,11.1155,10.8528,10.869,3240200.0],["2009-02-17",10.105,10.7356,10.105,10.4122,4482400.0],["2009-02-18",10.3799,10.4041,10.1616,10.299,4283000.0],["2009-02-19",10.392,10.4931,10.1333,10.1859,3480200.0],["2009-02-20",10.0969,10.2101,9.8908,9.9959,5613600.0],["2009-02-23",10.101,10.101,9.4139,9.4219,7988000.0],["2009-02-24",9.4866,9.624,9.3492,9.5028,5774800.0],["2009-02-25",9.4624,9.5715,9.2683,9.4098,3666200.0],["2009-02-26",9.4906,9.5432,9.2239,9.2481,4158800.0],["2009-02-27",9.135,9.3492,9.0582,9.1552,3273200.0],["2009-03-02",8.9975,9.0945,8.5286,8.5327,5656400.0],["2009-03-03",8.8035,8.8399,8.468,8.4761,7489400.0],["2009-03-04",8.5812,8.945,8.4963,8.7873,6323200.0],["2009-03-05",8.7348,8.7348,8.2457,8.3185,5695000.0],["2009-03-06",8.2902,8.5286,8.1851,8.3508,8800400.0],["2009-03-09",8.2134,8.3023,8.0072,8.0638,4750000.0],["2009-03-10",8.1729,8.4963,8.1447,8.4963,4767200.0],["2009-03-11",8.5569,8.6822,8.3872,8.5286,3639200.0],["2009-03-12",8.4923,8.7712,8.3629,8.7307,3994800.0],["2009-03-13",8.7671,8.9733,8.6822,8.949,3006600.0],["2009-03-16",9.1107,9.2279,9.0056,9.0056,3073800.0],["2009-03-17",9.0864,9.3209,9.0218,9.3209,3987200.0],["2009-03-18",9.2885,9.7453,9.2239,9.5755,6033600.0],["2009-03-19",9.5311,9.7291,9.5028,9.5391,4397200.0],["2009-03-20",9.5594,9.6523,9.3653,9.3815,3436400.0],["2009-03-23",9.4502,10.0242,9.4502,10.0242,3075800.0],["2009-03-24",9.9312,10.2708,9.9272,10.1252,3907800.0],["2009-03-25",10.1737,10.4486,9.9838,10.2061,3544800.0],["2009-03-26",10.295,10.5173,10.0969,10.5092,4079600.0],["2009-03-27",10.4365,10.4567,10.1697,10.3961,3146400.0],["2009-03-30",10.202,10.3152,9.81,9.9595,3694800.0],["2009-03-31",9.9878,10.194,9.814,9.9636,3903200.0],["2009-04-01",9.8261,10.2223,9.713,10.1576,2659400.0],["2009-04-02",10.3961,10.9781,10.2869,10.8286,5549800.0],["2009-04-03",10.8568,10.8771,10.5941,10.7841,2748400.0],["2009-04-06",10.7477,10.8447,10.6022,10.8447,4120400.0],["2009-04-07",10.2263,10.3031,9.8706,10.0969,5777400.0],["2009-04-08",10.0929,10.4041,10.0363,10.4041,4096600.0],["2009-04-09",10.7275,10.8407,10.4931,10.7922,3871200.0],["2009-04-13",10.8124,10.9458,10.6345,10.9013,3329800.0],["2009-04-14",10.8609,10.8609,10.5618,10.6588,4877200.0],["2009-04-15",10.6143,10.7073,10.4769,10.6062,2440600.0],["2009-04-16",10.6224,10.9134,10.5133,10.8649,3080000.0],["2009-04-17",10.873,11.35,10.873,11.3096,4408200.0],["2009-04-20",11.1236,11.1721,10.675,10.683,2550600.0],["2009-04-21",10.6265,11.0913,10.6265,11.0589,3043800.0],["2009-04-22",10.8528,11.4146,10.7235,11.2772,5858600.0],["2009-04-23",11.2974,11.3338,11.1196,11.3055,4319000.0],["2009-04-24",11.3742,11.8552,11.3378,11.835,4178200.0],["2009-04-27",11.5642,11.6693,11.35,11.3985,5452600.0],["2009-04-28",11.2853,11.5682,11.1883,11.4793,4726200.0],["2009-04-29",11.6612,11.7582,11.3863,11.5682,4916000.0],["2009-04-30",11.7825,12.3443,11.6855,12.0856,5048400.0],["2009-05-01",11.9441,12.8091,11.9441,12.5828,7604800.0],["2009-05-04",13.2942,14.9555,13.1648,14.9069,22871600.0],["2009-05-05",14.7291,14.7533,13.8924,13.9692,12604200.0],["2009-05-06",14.0703,14.1511,13.3346,13.565,9408200.0],["2009-05-07",13.7833,13.953,13.5044,13.5973,3726200.0],["2009-05-08",13.7792,13.9611,13.662,13.7024,3971800.0],["2009-05-11",13.658,13.8116,13.4033,13.6822,3659000.0],["2009-05-12",13.6984,13.7145,13.2538,13.4276,4011400.0],["2009-05-13",13.1123,13.2295,12.9304,12.9344,4981400.0],["2009-05-14",12.9951,13.2255,12.9506,13.0112,4342400.0],["2009-05-15",12.9708,13.2699,12.9344,12.9668,4218200.0],["2009-05-18",13.0355,13.5205,12.9951,13.4842,4388200.0],["2009-05-19",13.4276,13.5488,13.2942,13.371,2632000.0],["2009-05-20",13.5124,13.856,13.3629,13.4033,3830400.0],["2009-05-21",13.274,13.2982,12.8132,12.9506,3986400.0],["2009-05-22",12.9627,13.2901,12.9102,13.0961,3145400.0],["2009-05-26",13.0234,13.5044,12.9829,13.4478,3316600.0],["2009-05-27",13.4154,13.5529,13.1406,13.185,1861800.0],["2009-05-28",13.3144,13.4437,12.8374,13.1082,2093400.0],["2009-05-29",13.1244,13.371,13.0153,13.371,3257000.0],["2009-06-01",13.5246,13.9449,13.5246,13.8924,2310400.0],["2009-06-02",13.8075,14.0177,13.7752,13.9086,2542600.0],["2009-06-03",13.8358,13.9652,13.5367,13.6661,2652600.0],["2009-06-04",13.7065,13.8762,13.4235,13.7267,2280600.0],["2009-06-05",13.8601,13.9854,13.561,13.6297,1564800.0],["2009-06-08",13.5933,13.6984,13.4235,13.5812,1406200.0],["2009-06-09",13.6499,13.7671,13.4922,13.6256,2006200.0],["2009-06-10",13.7145,13.8399,13.3225,13.6014,2600000.0],["2009-06-11",13.6378,13.9975,13.6378,13.8035,3676000.0],["2009-06-12",13.7711,13.8318,13.5246,13.7146,1874800.0],["2009-06-15",13.5529,13.6095,13.0961,13.2093,3166200.0],["2009-06-16",13.2336,13.2618,12.6151,12.6394,4151200.0],["2009-06-17",12.603,12.7404,12.5222,12.5787,2941400.0],["2009-06-18",12.6111,12.6838,12.4373,12.6798,2427600.0],["2009-06-19",12.793,12.894,12.6596,12.7081,2061400.0],["2009-06-22",12.5464,12.599,12.3564,12.3645,2088200.0],["2009-06-23",12.7243,12.9627,12.6151,12.7768,3067000.0],["2009-06-24",12.7808,13.3386,12.7808,13.1082,3294000.0],["2009-06-25",13.088,13.5165,13.0234,13.4922,3254600.0],["2009-06-26",13.4316,13.5367,13.2053,13.2659,3582000.0],["2009-06-29",13.2659,13.4842,13.1891,13.4114,1260800.0],["2009-06-30",13.4357,13.4357,13.0315,13.2053,2487000.0],["2009-07-01",13.2012,13.6014,13.1648,13.5407,2438200.0],["2009-07-02",13.4033,13.4033,13.0921,13.1082,1752600.0],["2009-07-06",13.0234,13.2578,12.9466,13.1365,1631800.0],["2009-07-07",13.0638,13.1365,12.6555,12.7283,4048600.0],["2009-07-08",12.8334,12.8334,12.4817,12.599,4028600.0],["2009-07-09",12.6192,12.6353,12.3039,12.3524,3261000.0],["2009-07-10",12.223,12.4171,12.126,12.2352,2125400.0],["2009-07-13",12.2392,12.6919,12.1867,12.6798,3137600.0],["2009-07-14",12.6879,12.8819,12.5181,12.8455,2833800.0],["2009-07-15",12.9668,13.3508,12.9466,13.3508,2575000.0],["2009-07-16",13.2376,13.561,13.2376,13.4963,1704200.0],["2009-07-17",13.4599,13.5286,13.3548,13.4235,1705000.0],["2009-07-20",13.561,13.759,13.4114,13.759,1746200.0],["2009-07-21",13.8803,13.9813,13.5407,13.7186,2062200.0],["2009-07-22",13.658,13.8196,13.6499,13.7752,1884600.0],["2009-07-23",13.7913,14.434,13.7267,14.3734,2365200.0],["2009-07-24",14.3249,14.4179,14.0662,14.3976,2149400.0],["2009-07-27",14.4381,14.4623,14.0864,14.3451,1566400.0],["2009-07-28",14.236,14.5068,14.147,14.4502,2394800.0],["2009-07-29",14.3896,14.6644,14.2683,14.4502,2921600.0],["2009-07-30",14.5674,15.0403,14.5432,14.7574,4169000.0],["2009-07-31",14.7978,14.9312,14.6725,14.7291,2095000.0],["2009-08-03",14.7938,14.8908,14.5634,14.8019,3583800.0],["2009-08-04",14.7331,14.9352,14.6119,14.8301,2196000.0],["2009-08-05",14.8018,14.8463,14.4947,14.6968,1910200.0],["2009-08-06",14.6806,14.8301,14.5432,14.628,2212800.0],["2009-08-07",14.7897,15.3031,14.6968,15.0403,3428600.0],["2009-08-10",15.012,15.1212,14.8867,15.0807,3314200.0],["2009-08-11",15.0363,15.1697,14.8665,14.9474,2189800.0],["2009-08-12",14.9312,15.4445,14.9191,15.2141,4366400.0],["2009-08-13",14.7938,15.3596,14.7655,15.2788,5414000.0],["2009-08-14",15.1131,15.1858,14.4785,14.5836,5554800.0],["2009-08-17",14.3896,14.4017,14.1066,14.147,5614000.0],["2009-08-18",14.1753,14.2481,14.0096,14.0824,4781200.0],["2009-08-19",13.9975,14.1915,13.9571,14.147,3113200.0],["2009-08-20",14.1228,14.3411,13.8075,14.3006,4688400.0],["2009-08-21",14.3734,14.5836,14.2238,14.4866,3046200.0],["2009-08-24",14.4825,14.6159,14.3451,14.3936,1502400.0],["2009-08-25",14.4381,14.6644,14.3613,14.527,1736600.0],["2009-08-26",14.4947,14.5957,14.43,14.5108,2023800.0],["2009-08-27",14.5432,14.6927,14.4098,14.6523,1580000.0],["2009-08-28",14.9555,15.0242,14.6766,14.7816,3224000.0],["2009-08-31",14.6604,14.7129,14.4421,14.4906,1701600.0],["2009-09-01",14.3855,14.6159,14.0015,14.0258,2838800.0],["2009-09-02",14.0339,14.0339,13.6175,13.7428,4965600.0],["2009-09-03",13.7388,13.8075,13.3952,13.6135,3589400.0],["2009-09-04",13.6337,13.9934,13.6054,13.9773,2149600.0],["2009-09-08",14.0015,14.143,13.9409,14.0137,2239400.0],["2009-09-09",13.9571,14.2481,13.6701,13.8601,4222800.0],["2009-09-10",13.8399,14.0258,13.8075,13.9369,4610200.0],["2009-09-11",13.953,13.9975,13.7873,13.8439,3303800.0],["2009-09-14",13.755,14.0177,13.6984,13.9934,2260800.0],["2009-09-15",13.949,14.1996,13.9288,14.1107,3127800.0],["2009-09-16",14.1107,14.3613,14.0702,14.3451,2414200.0],["2009-09-17",14.3411,14.5755,14.2562,14.3168,2534000.0],["2009-09-18",14.4623,15.0242,14.3774,14.8706,6334800.0],["2009-09-21",14.7129,14.911,14.6483,14.8584,3663200.0],["2009-09-22",14.8948,15.1616,14.7533,15.0848,4366800.0],["2009-09-23",15.1373,15.3233,14.915,14.9474,3808400.0],["2009-09-24",15.0686,15.0969,14.5674,14.6078,3020000.0],["2009-09-25",14.5876,14.8059,14.4704,14.4825,1738400.0],["2009-09-28",14.5593,14.9069,14.523,14.6968,1510800.0],["2009-09-29",14.7736,14.9999,14.7493,14.8382,1883400.0],["2009-09-30",14.8625,15.0322,14.5836,14.9878,2093000.0],["2009-10-01",14.8948,14.9595,14.5108,14.527,3480600.0],["2009-10-02",14.4542,14.8099,14.3896,14.6887,3431400.0],["2009-10-05",14.6927,14.8625,14.5512,14.8301,2818200.0],["2009-10-06",14.8827,15.1778,14.8786,14.9231,3062800.0],["2009-10-07",15.2222,15.5981,15.2061,15.586,4724200.0],["2009-10-08",15.6911,16.1357,15.6628,15.9781,4172200.0],["2009-10-09",15.974,16.0549,15.8245,16.0387,1784200.0],["2009-10-12",15.7477,15.9377,15.6143,15.6547,3860400.0],["2009-10-13",15.59,15.6871,15.4486,15.5698,2563800.0],["2009-10-14",15.6628,15.7638,15.5011,15.6992,2012400.0],["2009-10-15",15.6426,15.8164,15.4284,15.8124,1390600.0],["2009-10-16",16.7622,17.2351,16.5116,16.6167,9920600.0],["2009-10-19",16.9077,16.9724,16.6612,16.8552,3303800.0],["2009-10-20",16.9765,17.0573,16.7582,16.9401,2724400.0],["2009-10-21",16.835,17.4615,16.835,17.1058,5475400.0],["2009-10-22",17.2311,17.3968,17.029,17.2796,2607400.0],["2009-10-23",17.2998,17.3443,16.8714,16.9765,2060000.0],["2009-10-26",17.0128,17.4089,16.7703,16.839,2444600.0],["2009-10-27",16.839,17.0492,16.6288,16.6612,3077400.0],["2009-10-28",16.645,16.835,16.16,16.1802,3826200.0],["2009-10-29",16.3176,16.8026,16.2206,16.6288,5018600.0],["2009-10-30",17.8536,18.3669,17.1786,17.1786,20105200.0],["2009-11-02",17.4413,17.9789,17.2756,17.9425,6843400.0],["2009-11-03",17.7363,18.0718,17.6353,18.0516,5351000.0],["2009-11-04",18.1971,18.2699,18.0193,18.084,3579200.0],["2009-11-05",18.1123,18.6903,18.0638,18.662,7217200.0],["2009-11-06",18.6337,18.9207,18.3144,18.8964,6401400.0],["2009-11-09",19.05,19.1713,18.9045,19.054,4720200.0],["2009-11-10",19.0136,19.244,18.86,18.9368,5184800.0],["2009-11-11",19.0217,19.1713,18.6579,18.8075,4879000.0],["2009-11-12",18.8398,18.8762,18.6377,18.7792,6684000.0],["2009-11-13",18.8196,18.9126,18.6498,18.8479,3286600.0],["2009-11-16",18.9207,19.7695,18.8883,19.7493,7162400.0],["2009-11-17",19.6725,19.8422,19.6199,19.8099,4522200.0],["2009-11-18",19.7695,19.8301,19.2804,19.4623,4372200.0],["2009-11-19",19.3491,19.3774,18.9409,19.244,2750800.0],["2009-11-20",19.1632,19.3774,18.9732,19.3451,4162600.0],["2009-11-23",19.5674,19.8988,19.4138,19.5189,3260600.0],["2009-11-24",19.5027,19.6604,19.3249,19.4219,3531200.0],["2009-11-25",19.6836,19.749,19.5241,19.7163,2405400.0],["2009-11-27",19.242,19.3115,18.8658,19.2133,1599400.0],["2009-11-30",19.2665,19.2665,18.9803,19.1479,3160000.0],["2009-12-01",19.2829,19.9166,19.2829,19.9003,4140600.0],["2009-12-02",19.8716,20.256,19.8103,20.2396,4051800.0],["2009-12-03",20.2151,20.4645,20.1129,20.1701,5322000.0],["2009-12-04",20.35,20.4441,19.9493,19.9575,7840000.0],["2009-12-07",19.9698,20.2315,19.7899,20.0638,4384800.0],["2009-12-08",19.982,19.982,19.4464,19.5609,6750800.0],["2009-12-09",19.6877,19.7449,19.2542,19.4341,3302000.0],["2009-12-10",19.4587,19.7858,19.4587,19.7081,4932600.0],["2009-12-11",19.8512,20.2805,19.7531,20.1579,3528800.0],["2009-12-14",20.3418,20.624,20.2805,20.5586,3947400.0],["2009-12-15",20.4972,20.5299,20.346,20.4114,2567200.0],["2009-12-16",20.5177,20.6771,20.2355,20.256,2353600.0],["2009-12-17",20.1619,20.1783,19.6631,19.6876,3092200.0],["2009-12-18",19.7735,19.7735,19.2542,19.4178,3995600.0],["2009-12-21",19.4464,19.8226,19.4464,19.6141,2784800.0],["2009-12-22",19.565,19.7694,19.5118,19.6549,2945800.0],["2009-12-23",19.7244,19.8103,19.6468,19.7653,1582200.0],["2009-12-24",19.8021,20.0352,19.8021,19.9493,382600.0],["2009-12-28",19.982,20.1987,19.982,20.1538,2199200.0],["2009-12-29",20.1333,20.3787,20.072,20.2069,1600000.0],["2009-12-30",20.1415,20.2028,20.0188,20.1047,1166000.0],["2009-12-31",20.1333,20.2192,19.7735,19.7735,1148000.0],["2010-01-04",19.9084,19.9902,19.7204,19.8471,3508400.0],["2010-01-05",19.7858,19.8267,19.4832,19.7694,3246000.0],["2010-01-06",19.8798,19.9902,19.6917,19.8308,4447200.0],["2010-01-07",19.798,20.117,19.5772,20.0802,3864800.0],["2010-01-08",19.982,20.1865,19.8512,20.162,2221600.0],["2010-01-11",20.2315,20.3746,19.8471,20.3541,3271600.0],["2010-01-12",20.2764,20.6158,20.1783,20.2642,3761000.0],["2010-01-13",20.3173,20.485,20.1865,20.4318,3205800.0],["2010-01-14",20.4236,20.5136,20.2069,20.4032,3004000.0],["2010-01-15",20.4645,20.6076,20.2437,20.3459,4555600.0],["2010-01-19",20.3582,20.6363,20.2069,20.44,3195800.0],["2010-01-20",20.2519,20.3378,19.9534,20.0515,3143400.0],["2010-01-21",21.4867,21.9856,21.3804,21.8874,17290600.0],["2010-01-22",21.8711,22.0714,21.6217,21.7402,5699200.0],["2010-01-25",21.9201,22.0101,21.6503,21.7402,4302400.0],["2010-01-26",21.7239,22.0673,21.6094,21.8956,4617800.0],["2010-01-27",21.8506,21.9774,21.5685,21.9324,3802800.0],["2010-01-28",21.7402,21.9733,21.5849,21.6871,5303000.0],["2010-01-29",21.7811,21.7975,21.3068,21.4745,5374800.0],["2010-02-01",21.6053,22.0551,21.4458,21.9978,5915800.0],["2010-02-02",21.8915,23.0159,21.8833,22.8974,7339800.0],["2010-02-03",22.7256,23.2735,22.6152,23.1304,5416200.0],["2010-02-04",22.926,23.0527,22.6602,22.8319,5238000.0],["2010-02-05",22.7461,22.7747,22.1655,22.652,4525400.0],["2010-02-08",22.6561,23.2981,22.6398,22.7624,4760600.0],["2010-02-09",22.9464,23.1509,22.7175,22.9996,5144200.0],["2010-02-10",22.8606,23.1182,22.6929,22.9219,3846200.0],["2010-02-11",22.926,23.2858,22.7502,23.2531,3272600.0],["2010-02-12",22.975,23.2449,22.8319,23.1672,3844800.0],["2010-02-16",23.2817,23.8991,23.2817,23.8623,3086200.0],["2010-02-17",23.9237,24.1281,23.8337,24.0668,2646800.0],["2010-02-18",24.0259,24.3898,23.9768,24.3325,3067600.0],["2010-02-19",24.2835,24.2876,23.9973,24.0545,2963200.0],["2010-02-22",24.0586,24.2467,24.0504,24.1608,2258400.0],["2010-02-23",24.1117,24.3244,23.9564,23.985,2486000.0],["2010-02-24",24.0831,24.5615,24.0831,24.537,4780200.0],["2010-02-25",24.3775,24.815,24.1199,24.766,4276800.0],["2010-02-26",24.8355,24.8355,24.5329,24.586,2507800.0],["2010-03-01",24.7169,25.4447,24.6515,25.4161,6075200.0],["2010-03-02",25.3997,25.4324,25.1217,25.2321,5706000.0],["2010-03-03",25.1953,25.3016,24.9704,25.0154,2958400.0],["2010-03-04",25.0849,25.1871,24.9418,24.9745,3211200.0],["2010-03-05",25.1176,25.3302,24.6842,25.2116,2567800.0],["2010-03-08",25.3507,25.4938,25.0604,25.4897,2747200.0],["2010-03-09",25.3507,25.4243,25.1258,25.2075,2561000.0],["2010-03-10",25.138,25.3752,25.0726,25.2934,2232000.0],["2010-03-11",25.2443,25.874,25.228,25.8372,3195600.0],["2010-03-12",25.9067,26.0008,25.7391,25.9681,2061000.0],["2010-03-15",25.9722,25.9762,25.5592,25.8045,3338000.0],["2010-03-16",25.7923,25.9681,25.7064,25.9395,2054000.0],["2010-03-17",25.9517,26.2461,25.9149,26.1398,1851200.0],["2010-03-18",26.1684,26.2829,25.9231,26.0866,1728800.0],["2010-03-19",25.8127,26.5773,25.6532,25.8127,2724200.0],["2010-03-22",25.6982,26.6018,25.3466,26.5569,2954400.0],["2010-03-23",26.4996,26.7327,26.3606,26.7,1868200.0],["2010-03-24",26.6304,26.6795,26.0376,26.0417,3276000.0],["2010-03-25",26.1521,26.4096,25.9067,25.919,2484400.0],["2010-03-26",25.9476,26.1848,25.8372,26.1357,3380800.0],["2010-03-29",26.2298,26.6468,26.197,26.61,2496600.0],["2010-03-30",26.6673,26.884,26.5078,26.7817,2883200.0],["2010-03-31",26.7204,26.7736,26.3524,26.5241,2460000.0],["2010-04-01",26.6427,26.8799,26.6059,26.8145,1948200.0],["2010-04-05",26.8553,26.978,26.4178,26.4751,3065600.0],["2010-04-06",26.3279,26.4465,25.69,25.874,5862400.0],["2010-04-07",25.9067,26.0417,25.5715,25.9558,3241600.0],["2010-04-08",25.8658,26.3115,25.5633,26.1848,2405600.0],["2010-04-09",26.2666,26.8104,26.2134,26.7654,2697000.0],["2010-04-12",26.7858,27.072,26.7245,26.9535,2290800.0],["2010-04-13",26.9085,27.0557,26.7408,26.9248,3906000.0],["2010-04-14",26.9371,27.3092,26.9289,27.2765,2440600.0],["2010-04-15",27.2724,27.575,27.1456,27.4809,2045000.0],["2010-04-16",27.3378,27.8489,27.3337,27.759,3693400.0],["2010-04-19",27.6895,27.8407,27.1702,27.5668,3911200.0],["2010-04-20",27.6936,28.0615,27.5055,28.0288,2682200.0],["2010-04-21",28.0084,28.0084,27.3869,27.6527,4532400.0],["2010-04-22",27.5382,28.2169,27.3215,28.2006,4611200.0],["2010-04-23",28.1883,28.4581,28.0084,28.4173,2742800.0],["2010-04-26",28.2987,29.1492,28.2987,28.6135,7463400.0],["2010-04-27",26.8717,27.7671,26.4342,27.4196,12835400.0],["2010-04-28",27.6281,27.7344,26.9657,27.2315,4337000.0],["2010-04-29",27.3174,27.4523,26.9821,27.0721,4171000.0],["2010-04-30",26.9862,27.252,26.8594,26.9535,3263400.0],["2010-05-03",27.0271,27.1334,26.8717,27.0393,3061200.0],["2010-05-04",26.7776,26.8635,26.3729,26.6018,4738000.0],["2010-05-05",26.4138,26.5528,25.6205,25.6778,6720200.0],["2010-05-06",25.596,25.7105,23.1018,24.8559,9160400.0],["2010-05-07",24.8396,24.8396,23.7356,23.9318,8608600.0],["2010-05-10",24.9132,25.7514,24.77,25.6859,8139000.0],["2010-05-11",25.645,26.1234,25.3507,25.8168,5243600.0],["2010-05-12",25.9067,26.148,25.7309,26.1275,2848000.0],["2010-05-13",26.0458,26.3401,25.8372,25.8413,3381600.0],["2010-05-14",25.7309,25.7309,24.7946,24.9581,6037200.0],["2010-05-17",24.9459,25.2893,24.5901,25.2566,5132200.0],["2010-05-18",25.4161,25.6042,24.5615,24.7087,4971200.0],["2010-05-19",24.6024,24.7169,24.2058,24.5656,3424200.0],["2010-05-20",24.0954,24.214,23.6538,23.7356,5638200.0],["2010-05-21",23.4494,24.1363,23.1018,24.0831,4708000.0],["2010-05-24",24.0218,24.1608,23.7601,23.9564,3284800.0],["2010-05-25",23.2367,23.572,23.0405,23.5393,4527400.0],["2010-05-26",23.6865,23.9032,23.0854,23.0895,8316200.0],["2010-05-27",23.4575,24.0341,23.4575,23.9973,4447200.0],["2010-05-28",23.9727,24.1445,23.7846,23.8255,2989600.0],["2010-06-01",23.5679,24.1158,23.3798,23.6824,4622800.0],["2010-06-02",23.7315,24.0463,23.4412,23.9973,3403200.0],["2010-06-03",24.124,24.4143,24.1199,24.3325,3627000.0],["2010-06-04",23.7765,23.8664,22.5743,22.6275,6274600.0],["2010-06-07",22.6602,22.9342,22.3781,22.4435,7389200.0],["2010-06-08",22.4108,22.9873,22.1491,22.926,4683000.0],["2010-06-09",22.9546,23.8296,22.926,23.3022,4615400.0],["2010-06-10",23.523,23.7887,23.5025,23.7601,3027800.0],["2010-06-11",23.5148,23.662,23.1959,23.6579,3622200.0],["2010-06-14",23.7192,24.0095,23.478,23.7805,3786600.0],["2010-06-15",23.8828,24.6515,23.7356,24.6351,3678400.0],["2010-06-16",24.4102,24.537,24.169,24.308,3816600.0],["2010-06-17",24.4675,24.4675,23.9441,24.4225,2936400.0],["2010-06-18",24.353,24.6024,24.2549,24.5084,2986400.0],["2010-06-21",24.8559,24.86,23.9809,24.1158,3099800.0],["2010-06-22",24.0913,24.402,23.5597,23.617,2839200.0],["2010-06-23",23.5884,23.5884,23.0568,23.4453,2773600.0],["2010-06-24",23.3185,23.3921,23.0405,23.1059,2421400.0],["2010-06-25",23.1918,23.3308,22.8728,22.9914,2442200.0],["2010-06-28",23.0855,23.1836,22.8524,22.9751,1222400.0],["2010-06-29",22.8197,22.8197,22.4026,22.648,3479000.0],["2010-06-30",22.6561,23.1468,22.6234,22.787,3667200.0],["2010-07-01",22.8074,23.3308,22.6479,23.2694,4656200.0],["2010-07-02",22.9751,23.7151,22.9342,23.4657,3725400.0],["2010-07-06",23.7806,24.492,23.707,23.985,5175000.0],["2010-07-07",24.0749,24.7005,24.0749,24.6923,4169800.0],["2010-07-08",24.8927,25.1871,24.6474,25.1462,2681200.0],["2010-07-09",25.089,25.645,25.0235,25.4283,3805400.0],["2010-07-12",25.3098,25.5265,25.1462,25.412,2665400.0],["2010-07-13",25.641,26.1807,25.5428,26.058,3489800.0],["2010-07-14",25.9272,26.6305,25.7718,26.6264,4603800.0],["2010-07-15",26.565,26.5773,26.2175,26.5487,6257200.0],["2010-07-16",26.3688,26.426,25.829,25.9517,3298400.0],["2010-07-19",26.1234,26.2093,25.5469,25.6819,2845200.0],["2010-07-20",25.457,25.5306,24.9295,25.5224,4630600.0],["2010-07-21",25.6246,25.7841,24.8314,25.0072,3356000.0],["2010-07-22",25.2484,25.5674,25.1258,25.4611,3236800.0],["2010-07-23",24.9132,25.6328,24.7414,25.6246,5098200.0],["2010-07-26",25.1707,25.7473,25.1053,25.7473,4976800.0],["2010-07-27",25.8618,26.1234,25.7473,25.9354,4671000.0],["2010-07-28",25.9067,25.9067,25.3057,25.3506,2683600.0],["2010-07-29",25.4447,25.7268,25.2566,25.5101,3400800.0],["2010-07-30",25.2975,25.5796,25.2116,25.4529,3079400.0],["2010-08-02",25.8454,26.2297,25.5306,25.9435,3942800.0],["2010-08-03",25.919,25.9558,25.4202,25.6696,3443600.0],["2010-08-04",25.7718,25.9762,25.6737,25.874,2799200.0],["2010-08-05",25.7473,26.0907,25.6614,25.8863,2884000.0],["2010-08-06",25.6369,26.058,25.5674,25.9476,2582400.0],["2010-08-09",26.0253,26.287,26.0253,26.1398,2384000.0],["2010-08-10",25.8822,25.9108,25.6614,25.7432,3233200.0],["2010-08-11",25.2484,25.3547,24.5738,24.676,5305800.0],["2010-08-12",22.3781,24.1853,22.329,24.0422,18136000.0],["2010-08-13",23.9073,24.0095,23.4289,23.6415,4239400.0],["2010-08-16",23.523,23.5475,23.2408,23.4821,4893800.0],["2010-08-17",23.6006,24.169,23.4166,23.9441,4512400.0],["2010-08-18",23.9605,24.2181,23.7683,24.0095,3293400.0],["2010-08-19",23.9196,23.9768,23.4821,23.7315,2640200.0],["2010-08-20",23.5352,23.6906,23.3512,23.4657,2531000.0],["2010-08-23",23.5884,23.662,23.0936,23.1263,3280600.0],["2010-08-24",22.7706,23.2122,22.6929,23.0895,3434600.0],["2010-08-25",22.9055,23.339,22.8442,23.2735,3392200.0],["2010-08-26",23.3267,23.4739,23.1223,23.1631,2798600.0],["2010-08-27",23.3349,23.5311,22.9832,23.4534,1932600.0],["2010-08-30",23.4003,23.4044,22.7543,22.7788,3078200.0],["2010-08-31",22.6152,23.1386,22.6152,22.926,3675000.0],["2010-09-01",23.2367,23.7846,23.2367,23.7478,2746600.0],["2010-09-02",23.7069,23.8869,23.5843,23.8623,2063000.0],["2010-09-03",24.0218,24.4511,23.9073,24.1731,3126400.0],["2010-09-07",24.0341,24.0341,23.4657,23.5434,3034200.0],["2010-09-08",23.6047,23.9768,23.5516,23.8623,2035600.0],["2010-09-09",24.0668,24.169,23.756,23.8582,1880800.0],["2010-09-10",23.9318,24.0954,23.8623,23.9768,1865400.0],["2010-09-13",24.2589,24.2998,23.9441,24.0586,2665800.0],["2010-09-14",23.9605,24.3612,23.8705,24.1117,2316800.0],["2010-09-15",24.1772,24.3489,23.9359,24.2508,2322000.0],["2010-09-16",24.2221,24.3571,24.0586,24.2017,2571000.0],["2010-09-17",24.2753,24.3652,24.0013,24.0709,3554400.0],["2010-09-20",24.1036,24.6964,24.1036,24.676,2599200.0],["2010-09-21",24.6842,24.8845,24.6024,24.6637,2515000.0],["2010-09-22",24.6556,24.7946,24.4511,24.6801,2527200.0],["2010-09-23",24.5125,24.7537,24.3857,24.5492,3940400.0],["2010-09-24",24.86,25.3752,24.8028,25.1094,2366400.0],["2010-09-27",25.2198,25.2975,25.0195,25.0644,1413200.0],["2010-09-28",25.1748,25.7146,24.9132,25.6778,3396400.0],["2010-09-29",25.6287,26.4505,25.5674,26.2216,4883000.0],["2010-09-30",26.2543,26.3442,25.5919,25.8536,2523400.0],["2010-10-01",26.1725,26.1889,25.6082,25.8781,2407600.0],["2010-10-04",25.69,26.0335,25.5387,25.7309,1378000.0],["2010-10-05",25.9517,26.103,25.7309,26.0744,2612000.0],["2010-10-06",25.9476,26.0703,25.5755,25.5755,2944000.0],["2010-10-07",25.69,26.0253,25.6328,25.7595,2181800.0],["2010-10-08",25.7595,26.9698,25.7595,26.8472,3597400.0],["2010-10-11",26.8308,26.9289,26.6836,26.7409,1423800.0],["2010-10-12",26.7654,27.7426,26.7654,27.3951,4511200.0],["2010-10-13",27.53,27.53,27.0516,27.2029,3596200.0],["2010-10-14",27.2233,27.3501,26.8185,27.1906,2086200.0],["2010-10-15",27.4155,27.669,27.3951,27.4891,2347200.0],["2010-10-18",27.5464,27.7344,27.2724,27.4114,1972600.0],["2010-10-19",27.0925,27.3869,26.7408,26.7858,2857000.0],["2010-10-20",26.7286,27.1865,26.6632,27.0843,2275600.0],["2010-10-21",27.252,27.6935,26.9944,27.0312,3604600.0],["2010-10-22",27.1007,27.2601,26.978,27.0925,1935600.0],["2010-10-25",27.2928,27.3869,26.7736,26.7776,2328400.0],["2010-10-26",26.6468,26.7245,26.3688,26.4996,2407000.0],["2010-10-27",26.2911,26.6918,26.1357,26.4833,2335200.0],["2010-10-28",26.516,26.794,26.0253,26.3361,2926200.0],["2010-10-29",28.315,30.384,28.315,29.1001,12046800.0],["2010-11-01",28.773,29.0224,28.2578,28.5645,4562400.0],["2010-11-02",28.6871,28.9243,28.3886,28.8466,2847800.0],["2010-11-03",28.8425,29.1655,28.6503,29.0265,2626000.0],["2010-11-04",29.3536,29.9056,29.3127,29.4926,3563600.0],["2010-11-05",29.4436,29.6276,29.3413,29.5049,1921200.0],["2010-11-08",29.7257,29.8116,29.1655,29.37,2188400.0],["2010-11-09",29.3618,29.3618,28.8261,29.0388,2904400.0],["2010-11-10",28.9652,28.9693,28.6503,28.8221,3119800.0],["2010-11-11",28.6626,29.3904,28.5277,29.3904,2628000.0],["2010-11-12",29.1164,29.4027,28.9079,29.3495,2569200.0],["2010-11-15",29.3904,29.8933,29.1614,29.7339,2974000.0],["2010-11-16",29.4844,29.5212,28.8875,29.0224,2427200.0],["2010-11-17",28.773,29.5989,28.7157,29.5785,2360400.0],["2010-11-18",30.2041,30.7234,29.8933,30.4535,7192200.0],["2010-11-19",30.3594,30.9278,30.2654,30.8174,7033400.0],["2010-11-22",30.6866,31.1936,30.5884,31.1813,5439400.0],["2010-11-23",30.9155,31.0218,30.7356,30.8869,2872400.0],["2010-11-24",31.2173,31.461,31.1058,31.3495,2657800.0],["2010-11-26",31.1017,31.5353,31.0934,31.2999,929000.0],["2010-11-29",31.0149,31.0934,30.602,30.9324,2865400.0],["2010-11-30",30.7589,31.0521,30.5606,30.9406,3476200.0],["2010-12-01",31.5023,31.8615,31.5023,31.8615,2991200.0],["2010-12-02",31.7294,32.2291,31.6509,32.2291,2825800.0],["2010-12-03",32.1506,32.1961,31.8244,31.9359,2560000.0],["2010-12-06",31.9317,32.2497,31.8905,32.1671,2445600.0],["2010-12-07",32.4108,32.5512,32.1465,32.2291,2031200.0],["2010-12-08",32.1382,32.3076,31.907,31.9689,1665200.0],["2010-12-09",32.0887,32.448,31.9813,32.3076,2478000.0],["2010-12-10",32.3117,32.4521,31.9607,32.2498,1814000.0],["2010-12-13",32.2869,32.2869,31.5188,31.6798,4873800.0],["2010-12-14",31.6881,32.8032,31.6881,32.6008,3186200.0],["2010-12-15",32.4728,32.6214,32.3199,32.386,1604800.0],["2010-12-16",32.4149,32.4315,32.0639,32.3489,1180400.0],["2010-12-17",32.2828,32.8031,32.2704,32.7495,1871800.0],["2010-12-20",32.7495,32.8321,32.4067,32.6586,1753800.0],["2010-12-21",32.861,33.1046,32.7453,33.0716,1758600.0],["2010-12-22",33.0633,33.0922,32.8155,32.9601,990200.0],["2010-12-23",32.8486,33.1377,32.8114,33.0055,721400.0],["2010-12-27",32.8527,33.0303,32.7495,32.894,899000.0],["2010-12-28",32.9394,32.9518,32.6793,32.8734,1052800.0],["2010-12-29",32.9394,33.0014,32.894,32.9271,547000.0],["2010-12-30",32.8734,33.0799,32.7619,32.9023,1021600.0],["2010-12-31",32.8775,33.6332,32.8527,33.3276,2070000.0],["2011-01-03",33.5506,33.5713,33.1129,33.2203,2126800.0],["2011-01-04",33.3318,33.786,33.212,33.753,3133000.0],["2011-01-05",33.9925,34.3436,33.7654,34.1164,3515400.0],["2011-01-06",34.294,34.3353,33.2946,33.4846,3060000.0],["2011-01-07",33.6085,33.7323,32.9023,33.2946,3842000.0],["2011-01-10",33.1418,33.6456,33.0675,33.5837,2643200.0],["2011-01-11",33.6539,34.2362,33.5961,34.199,3032000.0],["2011-01-12",34.3807,34.6327,34.356,34.4922,3610000.0],["2011-01-13",34.4138,34.707,34.3766,34.6079,1667800.0],["2011-01-14",34.6079,34.6946,34.4799,34.6863,1643400.0],["2011-01-18",34.7731,34.7813,34.422,34.612,2324600.0],["2011-01-19",34.5542,34.7689,34.4096,34.5707,2001800.0],["2011-01-20",34.484,34.5666,34.2981,34.5335,2347200.0],["2011-01-21",34.6327,34.9754,34.5294,34.5831,1838600.0],["2011-01-24",34.6533,34.7442,34.3849,34.4675,1623800.0],["2011-01-25",34.4468,34.4798,33.3937,33.5052,3909400.0],["2011-01-26",33.5176,33.8149,33.3607,33.6374,3200600.0],["2011-01-27",33.6332,33.7984,33.5011,33.6415,3749800.0],["2011-01-28",33.6498,33.7365,33.0262,33.0716,1674200.0],["2011-01-31",33.2905,33.5961,33.245,33.245,2447800.0],["2011-02-01",33.402,33.6663,33.3731,33.6043,2882000.0],["2011-02-02",33.4102,33.5589,32.9188,33.2698,3241000.0],["2011-02-03",35.5164,38.3412,35.4008,37.9695,11326200.0],["2011-02-04",37.9283,38.9566,37.5979,38.4073,4033000.0],["2011-02-07",37.5566,38.5973,37.2923,37.7259,4991200.0],["2011-02-08",37.4905,38.3578,37.3955,38.1926,2155400.0],["2011-02-09",38.015,38.4073,37.6598,38.3743,2364000.0],["2011-02-10",38.1678,38.4073,37.6681,38.3371,1862000.0],["2011-02-11",38.1637,39.1383,38.0315,38.8822,3082600.0],["2011-02-14",38.7005,39.4604,38.4486,39.13,2010200.0],["2011-02-15",38.969,39.1961,38.6056,38.7129,1511000.0],["2011-02-16",38.969,39.2787,38.8327,38.9153,1608400.0],["2011-02-17",38.7418,38.9607,38.4982,38.7212,1744600.0],["2011-02-18",38.6303,39.3365,38.556,39.0185,2122600.0],["2011-02-22",38.6262,38.6262,37.4698,37.5235,2734000.0],["2011-02-23",37.6474,38.048,36.999,37.3335,2572800.0],["2011-02-24",37.2923,38.015,37.2716,37.7713,2243600.0],["2011-02-25",37.8498,38.4403,37.8498,38.4032,1671800.0],["2011-02-28",38.4569,39.0681,38.3123,38.9896,2443600.0],["2011-03-01",39.0144,39.2209,37.7754,37.8787,3317600.0],["2011-03-02",37.8209,38.4238,37.5731,38.3412,2199400.0],["2011-03-03",38.3825,38.5477,37.7342,37.9572,2676600.0],["2011-03-04",37.9076,38.1843,37.5855,38.1595,1617800.0],["2011-03-07",38.2173,38.4197,37.5029,37.5359,2351800.0],["2011-03-08",37.6681,38.3288,37.5896,38.1637,1976600.0],["2011-03-09",38.0439,38.3495,37.7754,38.2875,1678000.0],["2011-03-10",37.8209,38.4527,37.7176,38.0976,1732400.0],["2011-03-11",37.9943,38.4734,37.3459,38.3536,1546600.0],["2011-03-14",38.0398,38.0976,37.1601,37.5855,1372200.0],["2011-03-15",36.3218,37.0197,35.8179,36.7843,2422400.0],["2011-03-16",36.7637,37.1271,36.1401,36.1483,2754000.0],["2011-03-17",36.6397,36.7926,36.3878,36.4044,1400400.0],["2011-03-18",36.5613,36.9949,36.0822,36.8999,2800400.0],["2011-03-21",37.3088,37.9778,37.0569,37.953,1824000.0],["2011-03-22",38.0976,38.3165,37.3212,37.5112,1183600.0],["2011-03-23",37.4451,37.5111,37.189,37.3666,1187400.0],["2011-03-24",37.4781,38.2132,37.3047,38.1926,1700800.0],["2011-03-25",38.1926,39.2828,38.1926,39.0144,2587800.0],["2011-03-28",39.0351,39.9188,38.9979,39.6339,3111000.0],["2011-03-29",39.5761,39.6174,39.1507,39.2581,2076800.0],["2011-03-30",39.5224,39.6752,39.4274,39.5926,2034000.0],["2011-03-31",39.5719,39.8486,39.4893,39.7949,2554000.0],["2011-04-01",39.9519,40.0179,39.3283,39.6173,2919000.0],["2011-04-04",39.7743,39.7743,39.4274,39.4398,2334000.0],["2011-04-05",39.3159,39.4728,39.2002,39.3324,2432400.0],["2011-04-06",39.5059,39.6834,39.1631,39.2209,1562600.0],["2011-04-07",39.2333,39.7536,38.8409,39.6504,2866800.0],["2011-04-08",39.8899,39.9477,39.1259,39.2581,1533200.0],["2011-04-11",39.4067,39.51,39.0722,39.2539,1100000.0],["2011-04-12",39.0722,39.4274,38.7955,39.0268,1226200.0],["2011-04-13",39.2209,39.7041,38.9401,39.638,2024600.0],["2011-04-14",39.415,39.4687,39.1052,39.2126,1255000.0],["2011-04-15",39.3695,39.9436,39.0722,39.8032,2276200.0],["2011-04-18",39.3117,39.3117,38.5519,39.0309,3182000.0],["2011-04-19",39.0516,39.1589,38.7501,39.097,2933600.0],["2011-04-20",39.6008,39.6008,39.0433,39.0887,3733600.0],["2011-04-21",39.2787,39.3572,38.8244,39.0639,1261200.0],["2011-04-25",38.9029,39.0557,38.6881,38.7666,1181400.0],["2011-04-26",38.9359,39.2581,38.7914,39.0227,1359400.0],["2011-04-27",39.2333,39.5265,39.0722,39.4191,1598800.0],["2011-04-28",39.4274,40.2038,39.3448,40.0634,2308000.0],["2011-04-29",40.0923,40.1418,39.8032,40.0592,1610000.0],["2011-05-02",40.4268,40.4309,39.7619,39.894,1996200.0],["2011-05-03",39.9271,39.9271,39.3489,39.7206,1633000.0],["2011-05-04",39.6463,39.7578,39.2746,39.5678,2574000.0],["2011-05-05",38.3288,40.4681,38.3288,40.0592,5744000.0],["2011-05-06",40.1749,40.6952,39.4976,40.497,3368400.0],["2011-05-09",40.6415,42.5371,40.5135,42.3471,4406000.0],["2011-05-10",42.2522,42.9501,42.0416,42.2522,3906000.0],["2011-05-11",41.9796,42.2191,41.0504,41.3065,2276200.0],["2011-05-12",41.1495,41.9094,40.8852,41.8475,1848000.0],["2011-05-13",41.6451,41.9796,41.1619,41.3684,1174600.0],["2011-05-16",41.323,41.5418,40.8728,41.3477,1547800.0],["2011-05-17",41.2528,41.5914,41.1908,41.3932,1669800.0],["2011-05-18",41.4386,42.3595,41.3808,42.1241,2140800.0],["2011-05-19",42.1654,42.4834,41.9177,42.0415,2008000.0],["2011-05-20",42.025,42.1365,41.5088,41.5666,1694800.0],["2011-05-23",41.1413,41.1413,40.497,40.6002,2129000.0],["2011-05-24",40.7654,41.1413,40.7654,40.8233,1111600.0],["2011-05-25",40.5466,40.9059,40.1666,40.8439,1596600.0],["2011-05-26",40.6415,41.1412,40.5135,41.133,1105400.0],["2011-05-27",41.1495,42.0374,41.1247,41.4716,1483000.0],["2011-05-31",41.9177,42.3348,41.8351,42.3348,2420800.0],["2011-06-01",42.2893,42.4958,41.3725,41.4179,1587800.0],["2011-06-02",41.3808,41.736,40.8852,41.0834,1480600.0],["2011-06-03",40.6168,40.782,40.3896,40.5094,1661600.0],["2011-06-06",40.4103,40.4103,39.8982,40.1047,1666000.0],["2011-06-07",40.274,40.5135,39.9395,39.9725,1615200.0],["2011-06-08",40.0014,40.051,39.2168,39.3283,2981600.0],["2011-06-09",39.2498,40.2657,39.2498,39.9725,2494000.0],["2011-06-10",39.7702,39.8693,39.2952,39.6793,1855800.0],["2011-06-13",39.671,40.274,39.5761,39.9767,1544200.0],["2011-06-14",40.5548,41.3808,40.4722,41.133,2618400.0],["2011-06-15",40.7283,40.9554,39.8775,40.1212,2027400.0],["2011-06-16",40.2038,40.3277,39.4191,39.9973,1859200.0],["2011-06-17",40.2864,40.6002,40.146,40.1914,1565000.0],["2011-06-20",40.2079,41.0463,40.1873,40.9843,1306600.0],["2011-06-21",41.2362,42.4587,41.1784,42.2935,1794800.0],["2011-06-22",42.0292,42.8964,41.8846,41.9342,2523600.0],["2011-06-23",41.356,41.579,40.6457,41.5212,2006800.0],["2011-06-24",41.6038,41.8144,41.2486,41.6492,2702000.0],["2011-06-27",41.7483,42.0787,41.5542,41.7566,1304400.0],["2011-06-28",41.9796,42.6362,41.7525,42.6115,1332000.0],["2011-06-29",42.7354,44.0115,42.7354,43.4168,3330400.0],["2011-06-30",43.5572,43.677,43.1359,43.4416,1846400.0],["2011-07-01",43.4581,43.6604,42.9625,43.3961,3284200.0],["2011-07-05",43.4126,43.9413,43.2887,43.7637,3267400.0],["2011-07-06",43.677,44.2014,43.6067,44.0032,1550600.0],["2011-07-07",43.7265,44.1643,43.1153,43.6893,2155000.0],["2011-07-08",43.5696,43.7967,43.1442,43.7306,2031200.0],["2011-07-11",43.0864,43.392,42.946,43.0699,1451400.0],["2011-07-12",43.136,43.3548,42.4628,42.9212,2266200.0],["2011-07-13",43.1236,44.2303,42.9955,43.4911,3613000.0],["2011-07-14",43.6563,43.9041,43.1525,43.3672,1538400.0],["2011-07-15",43.4416,43.6646,43.1442,43.4292,1978600.0],["2011-07-18",43.3342,43.4292,42.8882,43.297,1527200.0],["2011-07-19",43.5944,44.3253,43.5944,44.1519,1099600.0],["2011-07-20",44.1519,44.2386,43.5448,43.8339,1194200.0],["2011-07-21",44.1147,44.6888,43.9702,44.2882,1651800.0],["2011-07-22",44.3666,44.92,44.2221,44.284,1763800.0],["2011-07-25",43.9743,44.4451,43.8421,44.1478,1368200.0],["2011-07-26",43.9908,44.3419,43.8421,43.9537,1359800.0],["2011-07-27",43.6728,43.8999,43.1525,43.2185,1991600.0],["2011-07-28",43.3548,43.9495,43.3424,43.5407,1824400.0],["2011-07-29",43.0534,43.7554,42.7477,43.3259,1921400.0],["2011-08-01",43.8091,43.838,42.5991,43.2185,1844000.0],["2011-08-02",42.9253,43.6233,41.9796,42.0374,2477200.0],["2011-08-03",42.1324,42.2109,41.005,41.5997,4154200.0],["2011-08-04",41.1,41.323,39.2002,39.2002,4572000.0],["2011-08-05",39.7949,39.8817,38.2586,39.4274,4419800.0],["2011-08-08",38.366,38.8038,35.9583,36.1318,4934400.0],["2011-08-09",36.553,37.6598,35.3719,37.602,7649200.0],["2011-08-10",36.8875,38.7914,36.3094,37.7342,5815200.0],["2011-08-11",37.8911,41.038,37.7879,40.5548,5674600.0],["2011-08-12",40.5548,43.0368,40.2698,41.6492,6999600.0],["2011-08-15",39.097,39.7991,36.3796,38.9318,14257800.0],["2011-08-16",39.2911,40.0014,38.2958,38.7996,4995000.0],["2011-08-17",38.8533,39.7908,38.8368,39.2704,3113200.0],["2011-08-18",38.3371,38.494,37.0032,37.7878,5486600.0],["2011-08-19",37.2262,37.7631,36.4622,36.5778,5066000.0],["2011-08-22",37.2468,37.5111,36.2433,36.5406,4233600.0],["2011-08-23",36.7141,38.0439,36.7141,38.0232,4305000.0],["2011-08-24",37.9324,38.5601,37.5359,38.5271,4191800.0],["2011-08-25",38.6881,39.0144,38.2669,38.4982,2608400.0],["2011-08-26",38.3041,39.7825,37.7218,39.6091,2860400.0],["2011-08-29",39.9643,40.6085,39.8817,39.9767,3255800.0],["2011-08-30",39.894,40.5713,39.6793,40.2781,2654800.0],["2011-08-31",40.5961,40.9224,39.9932,40.3318,2267200.0],["2011-09-01",40.1873,41.0999,39.9188,40.5424,2865600.0],["2011-09-02",39.8816,40.4309,39.5182,39.6586,2106000.0],["2011-09-06",38.5642,39.3654,38.1389,39.3117,2253400.0],["2011-09-07",39.9932,40.4103,39.8982,40.2286,3176400.0],["2011-09-08",40.0634,40.8522,40.0221,40.241,1996000.0],["2011-09-09",39.8321,39.8321,38.6634,38.9814,2266400.0],["2011-09-12",38.4238,39.035,38.1636,38.5684,2575000.0],["2011-09-13",38.7336,39.5843,38.5271,39.4811,2036800.0],["2011-09-14",39.6793,40.6498,39.1589,40.179,1943600.0],["2011-09-15",41.7649,41.7649,40.4557,40.8893,4474600.0],["2011-09-16",41.3312,42.0787,41.0297,42.0002,2814200.0],["2011-09-19",41.2899,42.0416,41.2362,41.802,3000400.0],["2011-09-20",41.9879,43.9495,41.9879,42.4876,4158600.0],["2011-09-21",42.4297,42.9377,41.133,41.133,2542200.0],["2011-09-22",39.9353,40.1955,38.5147,38.7996,4208600.0],["2011-09-23",38.6014,39.5637,38.1595,39.2911,3392800.0],["2011-09-26",40.1914,40.4227,38.1719,39.0805,4208000.0],["2011-09-27",39.9395,41.1289,39.5719,40.1088,3633400.0],["2011-09-28",40.1129,40.1584,37.379,37.5401,4956000.0],["2011-09-29",38.0976,38.3247,35.599,36.7306,6363400.0],["2011-09-30",36.4333,36.9082,35.9294,36.2763,4695800.0],["2011-10-03",35.9666,36.3424,34.6616,34.7731,4218600.0],["2011-10-04",34.1371,36.1566,33.6622,36.0864,5600000.0],["2011-10-05",36.0698,36.5282,35.6114,36.33,2406200.0],["2011-10-06",36.1937,37.3459,36.1648,37.0858,3151600.0],["2011-10-07",37.3831,38.9566,37.3294,37.858,3912200.0],["2011-10-10",38.4321,38.9359,38.2091,38.8822,1960800.0],["2011-10-11",38.6882,39.2002,38.5106,38.8864,1554400.0],["2011-10-12",39.4439,40.369,39.1383,39.8651,2790800.0],["2011-10-13",39.7041,40.1584,39.4274,39.9519,1590400.0],["2011-10-14",40.3359,40.8274,39.9271,40.4598,1270400.0],["2011-10-17",40.3442,40.7489,39.3819,39.5017,1425800.0],["2011-10-18",39.4191,39.9023,38.5312,39.5802,2003400.0],["2011-10-19",39.671,39.8651,38.8203,38.9937,1627600.0],["2011-10-20",39.2911,39.8734,39.0185,39.3985,2024600.0],["2011-10-21",39.8114,40.1707,39.7082,40.0427,2248200.0],["2011-10-24",40.1501,41.0628,40.0344,41.0297,1765000.0],["2011-10-25",40.7572,40.8109,39.828,39.8982,1549400.0],["2011-10-26",40.2492,40.3029,39.3117,40.1005,1720800.0],["2011-10-27",41.2073,42.4793,41.0793,42.182,2691200.0],["2011-10-28",42.1076,42.4545,41.5707,41.8805,1907800.0],["2011-10-31",41.6533,41.9424,40.6457,40.6581,2283600.0],["2011-11-01",39.5471,40.6787,38.8698,40.3731,4366400.0],["2011-11-02",40.9802,41.8557,40.7242,41.641,4064000.0],["2011-11-03",47.0634,49.8593,46.0764,49.1118,9353200.0],["2011-11-04",48.3065,49.3059,47.782,48.7071,4122400.0],["2011-11-07",48.4593,48.6245,47.9596,48.5997,3681800.0],["2011-11-08",48.067,48.7277,47.8729,48.546,2791200.0],["2011-11-09",47.6994,48.0793,46.9891,47.464,2857600.0],["2011-11-10",47.9472,48.3436,47.0593,47.8976,2611200.0],["2011-11-11",48.2487,48.3147,47.3608,47.5177,2385600.0],["2011-11-14",47.1336,48.1,46.828,47.6375,2215800.0],["2011-11-15",47.4351,48.0628,47.1873,47.7944,4746800.0],["2011-11-16",47.2534,47.9844,46.9271,47.2162,2152400.0],["2011-11-17",47.0634,47.5094,46.0846,46.6628,2087400.0],["2011-11-18",46.8115,47.1543,46.3944,46.4728,1541000.0],["2011-11-21",45.7212,45.7212,44.664,44.9902,2723200.0],["2011-11-22",45.1017,46.4191,45.1017,45.8327,2794200.0],["2011-11-23",45.3157,45.3157,44.1984,44.8654,2146200.0],["2011-11-25",44.3401,45.2615,43.8648,44.707,824800.0],["2011-11-28",46.0829,47.6047,46.0829,46.8042,2153400.0],["2011-11-29",47.0793,47.0793,46.2705,46.2997,1625200.0],["2011-11-30",47.9132,49.264,47.9132,49.189,2847200.0],["2011-12-01",48.7804,49.3015,48.1133,48.1925,1424600.0],["2011-12-02",48.9722,49.6101,48.2968,48.3968,1559600.0],["2011-12-05",49.1598,49.2974,47.4129,47.8048,2605400.0],["2011-12-06",47.9507,47.9507,46.7499,46.7875,2735400.0],["2011-12-07",46.6374,47.6547,46.4289,47.4295,2042400.0],["2011-12-08",47.0585,47.0918,46.2747,46.4373,1381200.0],["2011-12-09",46.629,46.629,45.0781,45.5492,3406000.0],["2011-12-12",45.1573,45.6618,44.707,45.2615,2438400.0],["2011-12-13",45.6326,46.2371,44.6945,44.8696,1834200.0],["2011-12-14",44.7112,44.8738,43.8481,44.0149,1626800.0],["2011-12-15",44.4819,44.5528,44.09,44.3401,1971800.0],["2011-12-16",44.6778,45.1656,44.4861,45.0781,3208200.0],["2011-12-19",45.5742,45.8244,44.7279,44.8196,3064600.0],["2011-12-20",45.5534,45.987,45.3408,45.4492,3484200.0],["2011-12-21",45.3574,46.1913,45.274,46.1579,1275200.0],["2011-12-22",46.0912,46.4831,45.8744,46.0995,1482000.0],["2011-12-23",46.1788,47.3503,45.7869,47.292,1497200.0],["2011-12-27",47.2169,47.8923,47.0877,47.6755,1238800.0],["2011-12-28",47.7297,47.7964,46.9918,47.071,1494200.0],["2011-12-29",47.0376,47.5963,46.9876,47.4546,787800.0],["2011-12-30",47.6213,47.7464,46.6541,46.8292,939800.0],["2012-01-03",47.4629,48.0549,46.8167,46.875,1964600.0],["2012-01-04",46.7333,47.5546,46.7083,47.0543,1962400.0],["2012-01-05",46.8667,47.5796,46.6916,46.9751,3424400.0],["2012-01-06",47.1002,47.1669,46.1037,46.4873,6434600.0],["2012-01-09",46.6207,46.7541,46.0912,46.3205,1854600.0],["2012-01-10",46.7833,47.1502,46.5665,46.7375,2292000.0],["2012-01-11",46.6124,46.6541,46.0162,46.3831,1839000.0],["2012-01-12",46.4248,46.8917,46.358,46.7249,1224800.0],["2012-01-13",46.3497,46.9126,46.1621,46.7625,1560000.0],["2012-01-17",47.3754,48.1175,47.3712,47.9799,1969800.0],["2012-01-18",47.9715,48.255,47.8506,48.1508,1369600.0],["2012-01-19",48.1467,48.5594,47.7214,48.4385,1315800.0],["2012-01-20",48.426,48.426,47.7172,48.376,2447000.0],["2012-01-23",48.5219,48.8638,47.4879,47.9299,1568800.0],["2012-01-24",47.563,48.5386,47.3462,48.4302,1596800.0],["2012-01-25",48.6386,49.5725,47.9715,49.3724,2119000.0],["2012-01-26",49.5142,49.6559,48.3134,48.3551,1866400.0],["2012-01-27",48.2134,48.5386,48.0633,48.3468,1942100.0],["2012-01-30",47.8965,48.4135,47.563,48.13,1501900.0],["2012-01-31",48.5302,48.8304,47.8965,48.3051,1774500.0],["2012-02-01",48.697,49.3641,48.6303,49.1139,1569800.0],["2012-02-02",49.3057,49.6142,48.4885,49.0722,2301500.0],["2012-02-03",46.2789,48.647,45.0281,47.9299,9904600.0],["2012-02-06",47.6547,48.3051,47.3629,47.8715,3263700.0],["2012-02-07",47.4379,48.0967,46.8459,47.8965,2216600.0],["2012-02-08",47.688,47.9215,47.2127,47.588,2039400.0],["2012-02-09",47.5296,48.0966,47.096,48.0716,1819000.0],["2012-02-10",47.6047,47.8882,47.3545,47.4462,1362300.0],["2012-02-13",47.021,47.1294,46.1871,46.2788,3599600.0],["2012-02-14",45.5867,46.2121,45.495,45.9953,2861500.0],["2012-02-15",46.2872,47.046,45.9536,46.012,2421800.0],["2012-02-16",46.0954,47.0376,45.9703,46.7625,1446300.0],["2012-02-17",47.0043,47.0793,46.5623,46.7291,1325400.0],["2012-02-21",46.7375,47.121,46.3622,46.8125,1654900.0],["2012-02-22",46.554,47.2795,46.4623,47.0293,1013700.0],["2012-02-23",47.0293,47.9632,46.8042,47.8131,1770300.0],["2012-02-24",47.8715,47.8715,46.9876,47.3962,1395200.0],["2012-02-27",47.071,48.2717,47.046,48.1967,2114800.0],["2012-02-28",48.3385,48.6553,48.1216,48.6136,2320800.0],["2012-02-29",48.5719,49.0306,48.3635,48.8138,2635000.0],["2012-03-01",48.6803,49.1223,48.5552,48.9055,2673300.0],["2012-03-02",48.6637,48.722,48.4469,48.6553,1998000.0],["2012-03-05",48.4468,49.2724,48.4051,49.0722,1698600.0],["2012-03-06",48.5469,48.6553,48.0466,48.4468,2838000.0],["2012-03-07",48.4218,48.7554,48.2634,48.6887,3761200.0],["2012-03-08",48.9722,49.2807,48.7971,49.1223,2088400.0],["2012-03-09",49.1806,49.2724,48.8221,49.2557,1459300.0],["2012-03-12",49.3891,50.0729,49.164,49.8561,1951300.0],["2012-03-13",50.2813,51.5321,50.1729,51.4821,2848500.0],["2012-03-14",51.3737,52.0157,51.2903,51.9991,2331000.0],["2012-03-15",52.0408,53.2915,51.8573,52.8496,3338100.0],["2012-03-16",52.4577,53.2999,51.7406,53.0914,4746500.0],["2012-03-19",52.9163,52.933,51.9991,52.391,2061800.0],["2012-03-20",52.1908,52.2576,51.7823,51.8907,1425000.0],["2012-03-21",52.0574,52.5661,51.899,52.3326,1252300.0],["2012-03-22",51.9574,52.2992,51.874,52.0157,1470600.0],["2012-03-23",51.9157,52.0324,51.432,51.9073,1339500.0],["2012-03-26",52.1825,52.441,52.0241,52.2325,1789100.0],["2012-03-27",52.4077,52.7078,52.0991,52.1742,1792200.0],["2012-03-28",52.0824,52.3409,51.407,51.9073,1689500.0],["2012-03-29",51.6488,51.9407,51.307,51.8907,1043100.0],["2012-03-30",52.2992,52.2992,51.6071,51.6488,1461100.0],["2012-04-02",51.824,52.3576,51.7406,52.0241,1684600.0],["2012-04-03",52.0241,52.5327,51.8073,52.2409,1426300.0],["2012-04-04",51.9574,52.3993,51.7322,51.9824,1227900.0],["2012-04-05",51.8406,52.7662,51.5154,52.6578,1390600.0],["2012-04-09",51.8823,52.0491,51.5905,51.8323,884600.0],["2012-04-10",51.8657,51.8907,50.6149,50.6899,1463800.0],["2012-04-11",51.1068,51.2819,50.7399,50.8233,1471200.0],["2012-04-12",50.9318,52.1408,50.74,52.0408,1661800.0],["2012-04-13",51.949,52.6411,51.4821,52.4994,1647300.0],["2012-04-16",52.491,52.7912,51.7239,52.2659,1527700.0],["2012-04-17",52.5411,52.8829,52.1075,52.7579,845300.0],["2012-04-18",52.4827,52.7078,52.3076,52.5828,1464400.0],["2012-04-19",52.6245,52.8996,52.0241,52.3493,1079300.0],["2012-04-20",52.5077,53.9169,52.5077,53.3916,1495800.0],["2012-04-23",52.6662,52.8163,51.6572,52.1158,1603200.0],["2012-04-24",52.1075,52.1992,51.3653,51.5988,1324600.0],["2012-04-25",52.0241,53.992,52.0241,53.8919,2204500.0],["2012-04-26",53.8919,54.4339,53.6668,54.2171,1322500.0],["2012-04-27",54.3505,54.7007,54.067,54.3922,1786000.0],["2012-04-30",54.1421,54.5006,53.8335,54.4923,1320400.0],["2012-05-01",54.6007,54.6007,53.3166,53.3749,1892800.0],["2012-05-02",53.2415,53.9419,52.8746,53.8669,1575800.0],["2012-05-03",53.992,53.992,53.1831,53.4917,1931800.0],["2012-05-04",51.6989,52.2159,50.2563,50.6315,4372000.0],["2012-05-07",50.6482,51.5404,50.323,51.3653,2157800.0],["2012-05-08",50.865,51.0902,49.5392,49.9228,2759600.0],["2012-05-09",49.214,50.3147,49.2057,49.3808,2561100.0],["2012-05-10",49.8727,49.9478,48.9972,49.3391,2668900.0],["2012-05-11",49.2807,49.5309,48.3384,48.4969,2536900.0],["2012-05-14",48.1217,48.3301,47.7881,47.8965,2084900.0],["2012-05-15",47.7964,47.9215,46.8959,47.0877,4351100.0],["2012-05-16",47.0877,47.9966,47.0793,47.5796,2764300.0],["2012-05-17",47.6714,47.6714,45.8786,45.9286,2281600.0],["2012-05-18",46.1037,46.4039,45.4033,45.4783,2099500.0],["2012-05-21",45.7452,46.0037,45.4617,45.9119,1559300.0],["2012-05-22",45.8202,46.3289,45.3449,45.6034,2927900.0],["2012-05-23",45.1781,45.7452,44.6195,45.5701,2720900.0],["2012-05-24",45.6868,46.1287,45.495,45.937,2127400.0],["2012-05-25",45.8202,46.1287,45.6618,45.8286,1384600.0],["2012-05-29",46.0704,46.6874,46.0704,46.5207,1783400.0],["2012-05-30",45.987,46.5123,45.8786,46.4873,2844200.0],["2012-05-31",46.4039,46.5457,44.928,45.1531,3335500.0],["2012-06-01",44.5361,44.6612,43.2519,43.7189,3389600.0],["2012-06-04",43.7523,44.3943,43.2103,44.3193,2201400.0],["2012-06-05",44.0274,45.2615,43.8857,45.1615,2606400.0],["2012-06-06",45.3533,45.8619,45.1031,45.8452,1564800.0],["2012-06-07",46.1287,46.3789,45.6368,45.7535,1415800.0],["2012-06-08",45.545,45.9703,45.3449,45.8702,1617700.0],["2012-06-11",46.2371,46.5373,45.5867,45.5951,1403700.0],["2012-06-12",45.8703,46.2372,45.5367,46.1704,1563100.0],["2012-06-13",46.0454,46.1621,45.0697,45.2865,1879100.0],["2012-06-14",45.445,45.5951,44.9363,45.2782,1799200.0],["2012-06-15",45.3616,46.1788,45.3616,45.9203,2331400.0],["2012-06-18",45.8202,46.3205,45.495,46.1788,1466900.0],["2012-06-19",46.3789,47.5379,46.3455,47.1544,2075400.0],["2012-06-20",47.1627,47.2378,46.3872,46.8208,2063800.0],["2012-06-21",46.9626,47.0793,45.4116,45.4366,1796700.0],["2012-06-22",45.9286,46.1621,45.2699,45.7952,1799500.0],["2012-06-25",45.4366,45.5284,44.461,44.9363,1584100.0],["2012-06-26",44.9697,45.3783,44.8279,44.9113,1758900.0],["2012-06-27",45.1198,45.5784,44.6528,44.9447,1439700.0],["2012-06-28",44.7446,45.003,43.7189,44.1275,2039200.0],["2012-06-29",44.5361,45.2949,44.1275,45.1281,2860200.0],["2012-07-02",45.2449,45.6618,44.8029,45.6118,1331600.0],["2012-07-03",45.52,46.4039,45.445,46.0203,769900.0],["2012-07-05",45.8869,46.8625,45.5117,46.2788,1559900.0],["2012-07-06",45.9203,46.0537,45.1365,45.5701,1269200.0],["2012-07-09",45.4783,45.5534,43.9607,44.1608,3069800.0],["2012-07-10",44.4193,44.7029,42.5182,42.9518,4991100.0],["2012-07-11",43.0018,43.0852,41.5342,42.1929,5434000.0],["2012-07-12",42.1096,42.293,41.6343,42.1596,5177000.0],["2012-07-13",42.3847,43.7106,42.2263,43.0518,3091000.0],["2012-07-16",43.0185,43.327,42.5098,42.8517,2050800.0],["2012-07-17",42.9184,43.2353,42.1846,42.8183,1160000.0],["2012-07-18",42.6516,44.2442,42.6516,43.8523,3537300.0],["2012-07-19",43.944,46.087,43.944,45.5951,3882700.0],["2012-07-20",45.1782,45.3032,44.1025,44.3693,2324500.0],["2012-07-23",43.6689,43.9774,43.1102,43.7439,1902200.0],["2012-07-24",43.7356,43.9857,43.3937,43.6939,1698900.0],["2012-07-25",43.7106,44.2025,43.4771,43.6439,1826700.0],["2012-07-26",44.1358,44.978,44.1358,44.7779,2451600.0],["2012-07-27",44.9697,46.0287,44.7362,45.6118,2049700.0],["2012-07-30",45.6201,45.6868,44.6695,44.8863,1213600.0],["2012-07-31",44.8113,44.8696,43.1769,43.6772,3489400.0],["2012-08-01",43.8523,44.2109,42.4181,42.4348,2413700.0],["2012-08-02",41.9011,42.71,41.6927,42.4264,2771900.0],["2012-08-03",43.1519,44.4027,43.1519,44.2693,1715500.0],["2012-08-06",44.3193,45.1281,44.1025,44.6195,1707900.0],["2012-08-07",44.928,45.987,44.8529,45.3783,2082000.0],["2012-08-08",45.1615,45.3699,44.0024,45.3366,2611600.0],["2012-08-09",45.3783,46.3872,45.2115,46.0787,2514000.0],["2012-08-10",45.6951,46.4123,45.6368,46.3789,2464100.0],["2012-08-13",46.1287,46.5123,45.5033,45.8702,3017800.0],["2012-08-14",48.5302,50.865,48.4135,50.1396,8769900.0],["2012-08-15",49.5892,51.3403,49.5642,50.8067,3374500.0],["2012-08-16",50.6315,51.2903,50.1813,51.1068,1962700.0],["2012-08-17",51.3153,51.4988,51.1319,51.3737,2235200.0],["2012-08-20",51.2403,51.332,50.4231,50.5232,2594600.0],["2012-08-21",50.5065,50.8734,50.1312,50.3314,1629900.0],["2012-08-22",50.0979,50.1646,49.6643,49.8727,1743300.0],["2012-08-23",49.8644,50.1646,49.5142,49.6393,1268200.0],["2012-08-24",49.4058,50.3313,49.239,50.1145,2212800.0],["2012-08-27",50.1479,50.3897,49.806,49.8727,1630200.0],["2012-08-28",49.8727,50.7316,49.7894,50.1896,2430500.0],["2012-08-29",50.1062,50.248,49.6309,50.1562,1969600.0],["2012-08-30",49.706,50.0895,49.4892,49.8727,2190500.0],["2012-08-31",50.2897,50.3814,49.7477,49.9895,1516100.0],["2012-09-04",49.8727,50.0478,49.4558,49.8477,3318400.0],["2012-09-05",49.9728,50.4231,49.6726,49.6893,2507500.0],["2012-09-06",50.0645,50.9401,49.9895,50.8233,2369800.0],["2012-09-07",50.7316,51.3904,50.7316,50.865,2831700.0],["2012-09-10",50.1396,51.0902,50.1396,50.7149,1632300.0],["2012-09-11",50.6065,50.7066,49.8978,50.2146,2016800.0],["2012-09-12",50.4147,50.6732,49.6559,49.7226,1937100.0],["2012-09-13",49.781,50.7233,49.681,50.5315,2156800.0],["2012-09-14",50.4981,51.3987,50.4981,51.0568,2259600.0],["2012-09-17",51.1485,51.4904,50.6149,50.8567,1882000.0],["2012-09-18",50.865,51.1652,50.6149,51.1152,1412400.0],["2012-09-19",51.1068,51.6322,50.9734,51.3403,1652700.0],["2012-09-20",51.0902,51.3987,50.4314,51.382,1942100.0],["2012-09-21",51.6739,51.899,51.4988,51.5488,3774600.0],["2012-09-24",51.2152,51.4821,50.7066,51.2319,1310000.0],["2012-09-25",51.4988,51.6405,50.9818,51.1986,2270200.0],["2012-09-26",51.0902,51.1485,49.8811,50.5732,1765700.0],["2012-09-27",50.865,51.5821,50.7399,51.4237,2235600.0],["2012-09-28",51.2403,51.5321,50.5815,51.3403,2333100.0],["2012-10-01",51.3737,52.983,51.2736,52.6661,3058800.0],["2012-10-02",52.8246,52.8913,52.0908,52.2826,1825100.0],["2012-10-03",52.3326,52.7829,52.0324,52.7829,1646000.0],["2012-10-04",52.8663,53.3916,52.5577,52.7829,1495400.0],["2012-10-05",53.1581,53.525,52.6411,53.3666,1806400.0],["2012-10-08",53.0247,53.3416,52.7078,52.8996,975000.0],["2012-10-09",52.8162,53.1498,52.0074,52.1492,1265400.0],["2012-10-10",52.2075,52.3409,51.7406,52.0157,1053500.0],["2012-10-11",52.4744,52.9163,52.3993,52.6661,1271000.0],["2012-10-12",52.7745,52.983,52.0491,52.5411,1394300.0],["2012-10-15",52.6662,52.9663,52.2826,52.8913,1241600.0],["2012-10-16",53.1331,54.2004,53.0497,54.1671,1541300.0],["2012-10-17",54.1504,54.2004,53.475,53.7835,1350300.0],["2012-10-18",53.7168,54.0754,53.3833,53.6084,1723900.0],["2012-10-19",53.3416,53.3749,52.2409,52.4743,1736000.0],["2012-10-22",52.4744,52.6661,51.7489,52.1908,960300.0],["2012-10-23",51.7739,51.9657,51.3236,51.8573,1071500.0],["2012-10-24",52.2159,52.2159,51.1819,51.307,1709700.0],["2012-10-25",51.8156,52.1241,50.8067,51.1152,1359500.0],["2012-10-26",51.1902,51.2903,50.5899,50.6899,1640000.0],["2012-10-31",51.0485,51.5488,50.5065,51.382,2145000.0],["2012-11-01",49.5892,51.5405,48.697,51.0068,3454900.0],["2012-11-02",51.3737,51.3737,49.9728,50.0562,2211300.0],["2012-11-05",49.8644,49.9561,49.0055,49.5309,2903600.0],["2012-11-06",49.5309,49.9645,49.5225,49.8477,1924000.0],["2012-11-07",49.3891,49.4975,48.7303,48.8304,2309700.0],["2012-11-08",48.8388,48.8471,47.7714,47.7881,2039400.0],["2012-11-09",47.7464,48.6303,47.7214,47.9382,2188600.0],["2012-11-12",47.9882,48.2217,47.7798,47.9049,920100.0],["2012-11-13",47.613,48.3968,47.4212,47.4963,1455900.0],["2012-11-14",47.4629,47.7131,46.8542,46.9793,2101600.0],["2012-11-15",46.9876,47.4129,46.7291,47.0376,1780900.0],["2012-11-16",47.2461,47.4462,46.8125,47.2128,2141900.0],["2012-11-19",47.8214,49.5559,47.5046,48.1133,1972500.0],["2012-11-20",48.105,48.5719,47.7714,48.3885,1567900.0],["2012-11-21",48.2467,48.8804,48.2467,48.7804,2024300.0],["2012-11-23",49.1223,49.7227,48.7971,49.7143,700700.0],["2012-11-26",49.3474,49.4892,49.1056,49.4642,1037600.0],["2012-11-27",49.5642,49.5976,48.8304,48.9388,1809400.0],["2012-11-28",48.9473,49.2427,48.4492,49.0064,1504500.0],["2012-11-29",49.209,49.5213,48.9388,48.9726,1733800.0],["2012-11-30",49.133,49.4116,48.77,49.1752,1370600.0],["2012-12-03",49.4622,50.6695,49.3947,49.9856,3277500.0],["2012-12-04",49.9181,49.9856,49.2174,49.859,2269500.0],["2012-12-05",49.8084,50.3824,49.6733,50.0869,1976400.0],["2012-12-06",49.9012,50.4753,49.3609,50.4584,1501300.0],["2012-12-07",50.6188,51.2857,50.3824,51.2182,1768400.0],["2012-12-10",51.3786,51.4799,50.6188,50.7285,1319400.0],["2012-12-11",50.7792,51.1929,50.7792,50.9903,1015100.0],["2012-12-12",51.2857,51.4799,50.8552,50.9903,1353400.0],["2012-12-13",51.1169,51.3955,50.4753,50.5766,769000.0],["2012-12-14",50.3402,51.6403,50.3402,51.4377,1522200.0],["2012-12-17",51.5052,51.7163,51.1506,51.3448,1401700.0],["2012-12-18",51.2942,51.5221,51.2013,51.4124,1866900.0],["2012-12-19",51.3786,51.5474,50.4077,50.9396,2033500.0],["2012-12-20",51.0747,51.0747,50.1207,50.6441,1859800.0],["2012-12-21",50.2558,51.0156,50.1123,50.5006,2473300.0],["2012-12-24",50.4837,50.4837,49.648,49.7661,686100.0],["2012-12-26",49.7746,49.8674,48.8037,48.9219,1260900.0],["2012-12-27",48.9219,49.5213,48.7615,49.344,1712800.0],["2012-12-28",49.0654,49.5973,48.8797,48.905,991900.0],["2012-12-31",48.6855,50.5597,48.5674,50.5344,1483500.0],["2013-01-02",50.948,51.5137,50.5682,51.5052,3250900.0],["2013-01-03",51.7923,53.1683,51.7923,52.5352,2956700.0],["2013-01-04",52.5943,53.1683,52.3663,52.9235,1895600.0],["2013-01-07",52.9066,52.9066,51.8767,52.341,1887200.0],["2013-01-08",52.1299,52.9741,52.0202,52.9657,1638800.0],["2013-01-09",53.0079,53.3709,52.6871,52.7547,1349100.0],["2013-01-10",53.0755,53.8774,52.7631,53.8606,2716800.0],["2013-01-11",53.8606,54.1476,53.6411,54.1392,1805400.0],["2013-01-14",54.0632,54.3924,53.945,54.2236,2079000.0],["2013-01-15",54.0294,54.3249,53.7002,54.3164,1150600.0],["2013-01-16",54.1814,54.308,53.945,54.0041,1067500.0],["2013-01-17",54.4009,54.5444,54.021,54.2236,1497500.0],["2013-01-18",53.9534,53.9619,52.6787,53.0586,3118800.0],["2013-01-22",52.9066,53.1177,52.6449,53.0248,1725300.0],["2013-01-23",52.8475,53.1177,52.6196,52.6787,1337400.0],["2013-01-24",52.8475,53.1852,52.6027,52.7969,1815400.0],["2013-01-25",53.143,53.4722,52.9319,53.3963,1811300.0],["2013-01-28",53.4469,53.4976,53.1346,53.3034,2077000.0],["2013-01-29",53.4385,53.9281,53.2527,53.793,1597800.0],["2013-01-30",53.7761,54.021,52.991,53.0755,945500.0],["2013-01-31",52.4339,52.552,51.2942,51.4377,3921500.0],["2013-02-01",51.6656,53.1599,51.6656,52.9488,4349400.0],["2013-02-04",52.7124,52.7631,51.4883,51.539,2523700.0],["2013-02-05",54.2827,55.7769,52.8053,54.6288,6229600.0],["2013-02-06",54.2405,54.4431,53.3456,53.4638,2026000.0],["2013-02-07",53.3709,53.4976,52.417,53.3034,2244700.0],["2013-02-08",53.2781,53.6157,52.7124,52.9742,1400000.0],["2013-02-11",52.6787,52.6787,51.902,52.1553,2458600.0],["2013-02-12",52.3156,52.9995,52.0877,52.9066,1725600.0],["2013-02-13",52.9151,53.5567,52.8897,53.4385,1490100.0],["2013-02-14",53.3963,53.8437,53.0501,53.6411,1208300.0],["2013-02-15",53.5482,54.1138,53.1768,53.2781,2661500.0],["2013-02-19",53.2696,53.7086,52.7631,53.6917,2073900.0],["2013-02-20",53.7508,54.2742,53.7339,53.7846,1917900.0],["2013-02-21",53.4469,53.9112,52.8222,53.2105,1660100.0],["2013-02-22",53.4047,53.7086,52.8982,53.4469,1561200.0],["2013-02-25",53.7255,53.7255,52.113,52.1553,1409400.0],["2013-02-26",52.2484,52.8919,51.9013,52.7733,1932900.0],["2013-02-27",52.5955,54.2211,52.5701,54.128,1762900.0],["2013-02-28",53.8994,54.6953,53.8571,54.2719,1850500.0],["2013-03-01",53.9164,54.5937,53.4845,54.5852,1319600.0],["2013-03-04",54.5598,54.9408,54.2635,54.9408,1412300.0],["2013-03-05",55.034,56.3124,55.0086,55.7536,2299300.0],["2013-03-06",55.7875,56.0246,55.6097,55.8129,1343600.0],["2013-03-07",55.7282,56.0754,55.6097,55.796,1861800.0],["2013-03-08",55.8807,55.8807,54.9493,55.6266,1622200.0],["2013-03-11",55.4404,55.8468,55.2795,55.669,578400.0],["2013-03-12",55.8298,56.0415,55.6774,55.7367,1538000.0],["2013-03-13",55.7198,55.7875,54.6784,55.0509,1407000.0],["2013-03-14",55.2541,55.3218,54.9324,55.0509,1030900.0],["2013-03-15",54.8138,54.8308,53.5777,53.6285,2207300.0],["2013-03-18",53.1035,53.3152,52.7141,52.8665,1907800.0],["2013-03-19",53.1882,53.3406,52.3839,52.7056,2340800.0],["2013-03-20",53.1374,54.1111,53.1374,53.9756,2398300.0],["2013-03-21",53.7047,53.8825,53.366,53.3745,1364900.0],["2013-03-22",53.4591,54.3058,53.4337,54.0942,1193600.0],["2013-03-25",54.1958,54.5429,53.4084,53.5777,852400.0],["2013-03-26",53.9079,54.1958,53.6031,54.1788,870400.0],["2013-03-27",53.8571,53.8825,53.4422,53.7978,969000.0],["2013-03-28",54.0095,54.2804,53.4507,54.2127,1361600.0],["2013-04-01",54.1703,54.2973,53.6115,53.8994,769500.0],["2013-04-02",54.2804,55.542,54.2296,55.271,1337200.0],["2013-04-03",55.3049,55.3811,54.6022,54.9324,1587400.0],["2013-04-04",54.9662,55.1694,54.5006,54.636,1593400.0],["2013-04-05",53.8825,54.0179,52.7395,53.4845,2177200.0],["2013-04-08",53.3999,54.5175,53.3745,54.5175,1189200.0],["2013-04-09",54.636,54.6953,53.9248,54.5937,1241000.0],["2013-04-10",54.6614,55.7706,54.5683,55.4488,1253300.0],["2013-04-11",55.5166,57.3877,55.3726,57.2015,2414700.0],["2013-04-12",56.9559,57.7941,56.6427,57.7772,1834800.0],["2013-04-15",57.4809,57.6417,56.7612,57.066,2911000.0],["2013-04-16",57.4047,57.6756,57.1168,57.4809,2062400.0],["2013-04-17",57.1845,57.3031,56.1347,56.4818,1858400.0],["2013-04-18",56.6088,57.0575,56.2955,56.9051,1772300.0],["2013-04-19",57.2607,59.0811,56.6765,58.988,3549600.0],["2013-04-22",58.8355,59.1149,58.5561,58.9202,1861800.0],["2013-04-23",59.2673,59.9447,58.8948,59.5891,2069300.0],["2013-04-24",59.5044,59.6992,58.2598,58.2683,1270400.0],["2013-04-25",58.5223,59.1403,58.0058,58.3614,1997400.0],["2013-04-26",58.5392,58.9541,58.2767,58.3191,1745600.0],["2013-04-29",58.6239,58.971,58.1836,58.3529,1489300.0],["2013-04-30",58.463,59.2674,58.4122,58.717,2088400.0],["2013-05-01",58.7424,60.0293,58.1582,58.2429,2884900.0],["2013-05-02",56.8035,60.7744,56.4733,59.7753,4387900.0],["2013-05-03",60.1394,60.5627,59.5129,60.3087,2083700.0],["2013-05-06",60.1733,60.1818,59.2589,59.2674,2332300.0],["2013-05-07",59.1657,59.6907,59.0303,59.5298,1674200.0],["2013-05-08",59.5975,59.8346,59.225,59.2758,1820900.0],["2013-05-09",59.2504,59.352,58.5307,58.6493,1599200.0],["2013-05-10",58.6916,60.1902,58.5562,60.1564,1722000.0],["2013-05-13",59.8685,60.2241,59.5552,60.131,1346400.0],["2013-05-14",60.0463,60.8167,59.987,60.7913,1254200.0],["2013-05-15",60.7067,61.0284,60.4611,60.6474,1338200.0],["2013-05-16",60.3596,60.5966,59.8346,59.9278,1447100.0],["2013-05-17",60.2749,60.7575,59.5891,59.987,2235500.0],["2013-05-20",59.877,60.6983,59.5976,60.5035,2160200.0],["2013-05-21",60.4612,60.7237,59.6822,60.2157,1180800.0],["2013-05-22",60.1733,61.2231,59.3012,59.3859,1443400.0],["2013-05-23",59.4113,59.9532,59.0049,59.5468,1213300.0],["2013-05-24",59.3097,60.2156,59.2928,60.0717,1167000.0],["2013-05-28",60.7321,61.5534,60.114,60.1564,1715000.0],["2013-05-29",59.7065,59.9951,58.586,58.7473,1160300.0],["2013-05-30",58.9425,59.5707,58.9171,59.0614,1174700.0],["2013-05-31",58.586,58.7897,57.5335,57.5335,1541200.0],["2013-06-03",57.6014,57.7117,56.4215,57.2958,1330800.0],["2013-06-04",57.3552,57.8815,56.9817,57.2703,2035900.0],["2013-06-05",57.0581,57.3128,56.413,56.43,1492200.0],["2013-06-06",56.4809,56.8035,55.369,55.9971,2239100.0],["2013-06-07",56.3961,58.238,56.1584,57.8221,2414300.0],["2013-06-10",57.8985,58.0003,57.0412,57.3807,1653500.0],["2013-06-11",56.9223,57.9154,56.5064,57.508,1443900.0],["2013-06-12",58.0258,58.221,57.1685,57.2279,2023600.0],["2013-06-13",57.1176,58.0173,56.778,57.7627,1067500.0],["2013-06-14",57.6354,58.238,57.3383,58.0683,1254400.0],["2013-06-17",58.4842,59.9696,58.4078,59.5876,2015300.0],["2013-06-18",59.715,59.715,58.7388,59.1802,1346600.0],["2013-06-19",59.0614,59.4179,57.9919,58.0428,1148300.0],["2013-06-20",57.6438,57.6438,55.4029,55.6067,2393200.0],["2013-06-21",55.9546,56.2602,54.9955,55.8443,2045600.0],["2013-06-24",55.0804,55.7764,54.2655,54.9531,1884600.0],["2013-06-25",55.2501,55.5812,54.8088,54.9531,2147100.0],["2013-06-26",55.5642,56.0565,55.5642,55.717,881300.0],["2013-06-27",56.2517,56.8969,56.2093,56.4215,999400.0],["2013-06-28",56.1499,56.4809,55.5642,55.8273,1431200.0],["2013-07-01",56.43,57.0836,56.1754,56.8205,1224200.0],["2013-07-02",56.7271,57.7542,56.7016,57.2534,1021800.0],["2013-07-03",57.143,57.3043,56.7271,57.0836,606400.0],["2013-07-05",57.6693,57.9833,57.2024,57.6608,861500.0],["2013-07-08",57.8475,58.3823,57.5335,57.6523,1068800.0],["2013-07-09",57.3977,57.5505,56.048,56.5234,2653100.0],["2013-07-10",56.5488,57.3383,56.5234,56.8969,1413600.0],["2013-07-11",57.7881,58.0173,57.4571,57.7711,1237400.0],["2013-07-12",57.8815,58.2635,57.7627,58.1107,1163500.0],["2013-07-15",58.0173,58.2125,56.8459,57.2449,1620000.0],["2013-07-16",57.2109,57.3722,56.3876,56.6847,1453600.0],["2013-07-17",56.7865,57.0327,56.2687,56.3027,1286300.0],["2013-07-18",56.3197,56.9902,56.3197,56.6507,1397900.0],["2013-07-19",56.778,58.2635,56.6592,57.3552,2664400.0],["2013-07-22",57.491,57.8221,56.5573,56.5913,1304900.0],["2013-07-23",56.4725,56.5319,55.0889,55.1313,4405000.0],["2013-07-24",55.2586,55.3605,54.6899,54.9276,2425200.0],["2013-07-25",54.8512,55.8019,54.6984,55.4199,3666900.0],["2013-07-26",55.2247,56.3621,55.2247,56.1923,2314100.0],["2013-07-29",56.1244,56.7271,55.751,56.0226,1273200.0],["2013-07-30",56.3197,56.6422,55.4793,55.683,1890400.0],["2013-07-31",56.0056,56.2263,55.6745,55.7255,1954300.0],["2013-08-01",56.1329,56.8799,55.9462,56.6931,2167400.0],["2013-08-02",56.4725,56.8799,56.413,56.778,1463500.0],["2013-08-05",56.5743,57.177,56.5573,57.1091,1449800.0],["2013-08-06",57.0327,57.3213,56.7526,57.2364,1692000.0],["2013-08-07",56.9732,57.2364,56.2348,56.5658,1726000.0],["2013-08-08",56.6507,56.8375,55.9037,56.0226,1928700.0],["2013-08-09",56.0056,56.8374,55.6236,56.5234,1527300.0],["2013-08-12",56.4555,56.812,56.1838,56.5149,1535700.0],["2013-08-13",56.4385,56.5573,55.9462,56.4045,1663300.0],["2013-08-14",56.2008,56.3706,55.1228,55.2841,2913500.0],["2013-08-15",56.778,58.4163,56.5998,57.177,6230400.0],["2013-08-16",57.0157,57.4741,56.7865,57.0836,1994200.0],["2013-08-19",56.9648,57.0751,56.2772,56.6592,2021200.0],["2013-08-20",56.6083,57.4316,56.3112,56.7526,3961100.0],["2013-08-21",56.778,56.8884,56.2093,56.2942,1994700.0],["2013-08-22",56.2602,57.1939,56.2263,57.1006,1220700.0],["2013-08-23",57.0581,57.9409,56.8629,57.8476,1718300.0],["2013-08-26",57.8306,58.1956,57.0921,57.1006,1509200.0],["2013-08-27",56.4809,56.4809,55.6406,55.717,1724600.0],["2013-08-28",55.5638,55.8447,55.0105,55.6489,1854400.0],["2013-08-29",55.0956,56.0574,54.8573,55.6404,1490200.0],["2013-08-30",55.751,55.8532,55.3169,55.6319,835500.0],["2013-09-03",56.2277,57.1129,56.1936,56.3979,1715600.0],["2013-09-04",56.483,57.4534,56.1936,57.2916,1667500.0],["2013-09-05",57.3853,57.8194,57.164,57.3427,1182800.0],["2013-09-06",57.4449,57.9385,56.781,57.5215,1385000.0],["2013-09-09",58.2875,59.1557,58.2875,59.1472,1834700.0],["2013-09-10",59.1897,59.2578,58.3811,58.7046,1575900.0],["2013-09-11",58.5939,59.3259,58.4662,59.3174,1403700.0],["2013-09-12",59.4281,60.075,59.1897,59.8622,1388700.0],["2013-09-13",60.1686,60.4665,59.8536,60.2622,1233300.0],["2013-09-16",60.7814,61.0027,60.2196,60.526,1252300.0],["2013-09-17",60.3898,60.875,60.3813,60.7133,1126900.0],["2013-09-18",60.6878,61.4708,59.9387,61.4283,1334000.0],["2013-09-19",61.4113,61.6921,60.8154,61.6496,1573500.0],["2013-09-20",61.7517,61.8709,61.0112,61.0708,3738900.0],["2013-09-23",60.9857,61.0027,60.2196,60.2281,1214300.0],["2013-09-24",60.2962,61.207,60.0664,60.8665,1604500.0],["2013-09-25",60.9176,61.207,60.3473,60.5516,1330300.0],["2013-09-26",60.5601,60.9006,60.0068,60.2111,1042900.0],["2013-09-27",59.9983,60.1005,59.5983,59.9388,893800.0],["2013-09-30",59.726,60.3388,59.394,59.4962,1659700.0],["2013-10-01",59.4962,60.0494,59.4366,60.0069,1015300.0],["2013-10-02",59.8281,59.9558,59.1642,59.9302,1021900.0],["2013-10-03",59.7685,59.8536,58.9259,59.1046,921100.0],["2013-10-04",59.1472,59.7685,59.011,59.5642,1638800.0],["2013-10-07",58.994,59.2408,58.7301,58.9769,1289600.0],["2013-10-08",59.0536,59.2663,58.4407,58.4833,1655100.0],["2013-10-09",58.6109,58.7812,58.0917,58.5343,1525000.0],["2013-10-10",59.1642,60.1345,59.1301,60.1175,1473000.0],["2013-10-11",60.0154,60.458,59.5643,60.441,1742100.0],["2013-10-14",60.0664,60.9857,60.0664,60.9857,1048300.0],["2013-10-15",60.5942,60.7133,59.9217,60.0069,1886400.0],["2013-10-16",60.3473,60.6878,60.0068,60.4239,1562800.0],["2013-10-17",60.3813,61.1474,59.8876,61.0367,1314800.0],["2013-10-18",61.1559,61.4113,60.9601,61.3261,1671100.0],["2013-10-21",61.3006,61.3346,59.9983,60.492,1262300.0],["2013-10-22",60.9176,61.5304,60.6963,61.224,1220900.0],["2013-10-23",60.8069,60.9857,60.4154,60.6622,923800.0],["2013-10-24",60.9431,61.1389,60.5686,60.7644,1049200.0],["2013-10-25",60.9686,61.2666,60.5175,60.8665,1027000.0],["2013-10-28",61.0453,61.1134,60.6793,60.9091,1637600.0],["2013-10-29",61.1899,62.1007,60.9516,61.973,1881200.0],["2013-10-30",62.1347,62.2284,60.5856,60.7558,1843700.0],["2013-10-31",62.3901,63.5136,60.3473,60.3984,3044400.0],["2013-11-01",60.1771,60.3814,58.9599,59.5302,3948000.0],["2013-11-04",59.8706,60.2792,59.3004,59.7004,1784700.0],["2013-11-05",59.028,60.4409,58.9854,60.2196,1529300.0],["2013-11-06",60.2282,60.6963,60.0579,60.6452,1279200.0],["2013-11-07",60.6963,60.9346,59.7685,59.8536,1368400.0],["2013-11-08",59.7089,60.4324,59.5217,60.3984,1055600.0],["2013-11-11",60.2196,60.5771,60.1515,60.3473,931700.0],["2013-11-12",60.0749,60.5005,60.0324,60.1601,944600.0],["2013-11-13",59.8026,62.2113,59.8026,62.1603,2267300.0],["2013-11-14",62.1858,62.705,62.1433,62.5093,1097300.0],["2013-11-15",62.3305,62.705,61.7347,62.705,1542100.0],["2013-11-18",62.6625,62.7221,61.8368,62.0156,956700.0],["2013-11-19",61.8709,62.1092,61.5474,61.7602,1113600.0],["2013-11-20",62.0411,62.9093,61.7092,62.3901,1291000.0],["2013-11-21",62.5603,63.0455,62.339,62.9944,1127500.0],["2013-11-22",63.0625,63.8541,63.0285,63.8456,1763300.0],["2013-11-25",63.7774,64.0243,63.1306,63.2582,935900.0],["2013-11-26",63.5314,64.4019,63.5229,64.0691,1382000.0],["2013-11-27",63.9752,64.3678,63.5655,64.2227,1131500.0],["2013-11-29",64.2312,64.6665,63.9496,63.9752,595700.0],["2013-12-02",64.0008,64.2568,63.5399,63.9069,1136800.0],["2013-12-03",63.6253,63.6423,63.062,63.5741,1774700.0],["2013-12-04",63.0876,63.2412,61.9269,62.3877,2279000.0],["2013-12-05",62.3109,62.5499,61.9781,62.072,1901600.0],["2013-12-06",62.6523,63.1217,62.5926,62.9084,836400.0],["2013-12-09",63.1303,63.4546,62.7121,63.062,659800.0],["2013-12-10",62.8145,63.0108,62.328,62.8145,885200.0],["2013-12-11",62.9254,63.6253,62.8316,63.0023,1406200.0],["2013-12-12",62.7803,62.7803,61.6965,62.3622,1665900.0],["2013-12-13",62.3451,62.439,60.9796,61.9952,1405700.0],["2013-12-16",62.3109,62.6608,61.8671,62.4389,993900.0],["2013-12-17",62.3707,62.5328,61.7391,62.089,1040800.0],["2013-12-18",62.0549,63.207,61.705,63.1558,1459100.0],["2013-12-19",62.9852,63.3948,62.8572,63.0791,687800.0],["2013-12-20",62.5414,64.0605,62.5414,63.4546,1200200.0],["2013-12-23",63.8557,64.1288,63.3266,63.8045,1055100.0],["2013-12-24",63.8301,63.9069,63.3522,63.685,295400.0],["2013-12-26",63.6679,63.9496,63.318,63.7021,564700.0],["2013-12-27",63.7106,64.0434,63.2668,63.5399,698600.0],["2013-12-30",63.5399,64.1629,63.4631,64.0435,683900.0],["2013-12-31",64.3422,64.4787,63.9752,64.2824,704300.0],["2014-01-02",64.0008,64.0947,62.7803,62.9084,1070100.0],["2014-01-03",62.9169,63.4631,62.8145,62.8572,802500.0],["2014-01-06",63.7874,63.8984,63.0449,63.2241,1265000.0],["2014-01-07",63.4204,63.796,62.6865,63.062,1111700.0],["2014-01-08",63.062,63.0705,62.2426,62.3707,1434900.0],["2014-01-09",62.7462,63.1217,62.3963,62.6779,1138600.0],["2014-01-10",62.9425,63.3095,62.7974,63.1985,1511000.0],["2014-01-13",63.9922,64.1203,62.9596,63.0193,2531200.0],["2014-01-14",63.1473,63.1985,62.3451,62.934,1546700.0],["2014-01-15",63.062,63.1047,61.449,62.1915,2029200.0],["2014-01-16",61.9696,62.1915,61.5172,61.6111,2134300.0],["2014-01-17",61.1929,62.0549,61.1161,61.9354,1516700.0],["2014-01-21",62.4646,63.1474,61.4234,61.6026,1945200.0],["2014-01-22",61.7818,62.0464,61.2783,61.5599,1140600.0],["2014-01-23",61.0478,61.099,60.0066,60.1432,2240000.0],["2014-01-24",60.0066,60.1431,58.6837,58.7093,2493500.0],["2014-01-27",58.6667,58.991,57.6767,58.513,3299300.0],["2014-01-28",58.8118,60.1005,58.6325,59.614,2551900.0],["2014-01-29",59.4263,59.4519,58.1802,58.496,2070200.0],["2014-01-30",58.9398,59.2129,58.2144,58.8459,2451100.0],["2014-01-31",57.9242,59.1105,57.6852,58.6667,1897900.0],["2014-02-03",58.7776,58.9483,57.9242,58.2741,3010600.0],["2014-02-04",58.7776,59.5457,58.6325,59.0507,2464300.0],["2014-02-05",59.358,59.358,54.3055,55.782,8099600.0],["2014-02-06",57.2414,57.3523,56.5245,57.011,5119800.0],["2014-02-07",56.7634,57.1134,56.149,56.7549,3536100.0],["2014-02-10",56.7549,57.0963,56.4391,56.661,6060800.0],["2014-02-11",56.5672,57.3011,56.4135,56.9939,3681600.0],["2014-02-12",57.4036,57.5828,56.7293,57.0793,3256600.0],["2014-02-13",56.9256,57.7279,56.7379,57.6425,2955000.0],["2014-02-14",57.5572,58.2741,57.5401,58.0181,2629000.0],["2014-02-18",58.0351,58.3594,57.6681,58.1034,1722300.0],["2014-02-19",57.779,58.2314,57.4889,57.5145,1843300.0],["2014-02-20",57.7108,58.1205,57.523,57.9156,1867100.0],["2014-02-21",57.9071,58.4619,57.6852,57.7364,1397400.0],["2014-02-24",57.7023,58.4448,57.5999,57.9498,1373300.0],["2014-02-25",58.0949,58.1546,57.3097,57.5913,3757700.0],["2014-02-26",58.4302,58.824,58.0878,58.1905,2464300.0],["2014-02-27",57.8053,58.2162,57.6512,57.8652,1989600.0],["2014-02-28",58.0535,59.4916,57.9765,58.9267,3054400.0],["2014-03-03",58.6014,58.841,58.259,58.687,1632800.0],["2014-03-04",59.6628,60.4503,59.1407,59.6885,1601300.0],["2014-03-05",59.5173,59.5772,59.0636,59.2948,3033900.0],["2014-03-06",59.3119,59.5601,59.0551,59.0979,1271900.0],["2014-03-07",59.4146,60.1336,59.192,59.9367,1901200.0],["2014-03-10",59.7484,60.0908,59.4403,60.0908,1464400.0],["2014-03-11",60.0908,60.3219,59.6457,60.0138,2205800.0],["2014-03-12",59.5944,60.2364,59.5772,60.0908,1680600.0],["2014-03-13",60.1422,60.2963,59.5601,59.7313,2149700.0],["2014-03-14",59.7056,59.8169,58.9951,59.3204,2462300.0],["2014-03-17",59.6543,60.2791,59.62,59.8768,1902400.0],["2014-03-18",59.9453,60.4418,59.8939,60.0223,1237200.0],["2014-03-19",59.9368,60.1165,59.2434,59.6543,1628500.0],["2014-03-20",59.5259,59.5259,58.9267,59.1664,1441400.0],["2014-03-21",59.4574,59.6115,58.4473,58.5244,3006800.0],["2014-03-24",58.6956,58.9609,57.4287,57.6084,2707100.0],["2014-03-25",57.6855,57.968,57.2147,57.6684,2849400.0],["2014-03-26",57.8652,58.0108,57.5143,57.5485,3309800.0],["2014-03-27",57.5485,58.1306,57.3517,57.5485,2433300.0],["2014-03-28",57.5742,57.7368,56.8124,57.1205,2866400.0],["2014-03-31",57.6427,57.6598,56.9579,57.2489,2689200.0],["2014-04-01",57.7967,58.4559,57.5399,58.4302,4578000.0],["2014-04-02",58.6528,58.8582,58.2076,58.2847,1997700.0],["2014-04-03",58.4387,58.7384,58.1648,58.3874,4221100.0],["2014-04-04",58.5244,58.6356,57.1976,57.3345,2122000.0],["2014-04-07",57.326,57.7796,57.2318,57.6084,6167900.0],["2014-04-08",58.4216,60.1678,58.2076,59.5173,4789300.0],["2014-04-09",59.8083,59.8768,59.0807,59.6714,2464100.0],["2014-04-10",59.5772,60.0908,58.8753,58.9952,1663400.0],["2014-04-11",58.5586,59.0551,58.2676,58.3617,2547100.0],["2014-04-14",58.6528,59.2348,58.5158,59.2177,1970200.0],["2014-04-15",59.7741,60.6301,59.3204,60.6044,2790800.0],["2014-04-16",60.9468,61.76,60.7414,61.7086,2782700.0],["2014-04-17",61.5375,61.8713,60.9725,61.76,3037200.0],["2014-04-21",61.546,61.606,61.1266,61.546,1131600.0],["2014-04-22",61.7771,61.9997,61.3662,61.7172,1447800.0],["2014-04-23",61.6316,61.7857,61.1009,61.3491,1938100.0],["2014-04-24",61.4262,61.7515,61.2036,61.7086,1022200.0],["2014-04-25",61.6487,61.8542,61.2721,61.8028,1395300.0],["2014-04-28",61.8713,62.2907,61.2036,61.546,2506300.0],["2014-04-29",61.7001,62.479,61.5546,62.4277,2387100.0],["2014-04-30",62.2308,62.4191,61.8114,62.1195,1712400.0],["2014-05-01",61.8114,62.0511,61.2036,61.7943,2514000.0],["2014-05-02",63.5918,65.261,63.3179,64.7303,7079400.0],["2014-05-05",63.9856,64.3537,63.1039,63.395,3357300.0],["2014-05-06",63.0697,63.1296,62.5304,62.9584,2943400.0],["2014-05-07",63.0355,63.3351,62.7701,63.0783,2356200.0],["2014-05-08",63.0782,63.3265,62.7273,62.7615,1845600.0],["2014-05-09",62.7187,62.9584,62.4619,62.693,1986100.0],["2014-05-12",62.9156,63.1125,62.8386,63.0269,1120800.0],["2014-05-13",62.7615,63.3265,62.6588,63.2837,1474500.0],["2014-05-14",63.2152,63.4806,62.9071,63.0697,1021200.0],["2014-05-15",62.7872,62.9156,62.188,62.5475,1308100.0],["2014-05-16",62.6331,62.9498,62.5818,62.6246,1976100.0],["2014-05-19",62.6845,63.4463,62.6588,63.3607,1229000.0],["2014-05-20",63.3693,63.6261,63.0697,63.2409,1048700.0],["2014-05-21",63.4378,63.6603,63.181,63.4463,981100.0],["2014-05-22",63.4206,64.2509,63.3864,64.1225,1752700.0],["2014-05-23",64.0541,64.3708,63.8829,64.114,1149500.0],["2014-05-27",64.1311,64.756,64.0627,64.6961,1429300.0],["2014-05-28",64.6961,65.3913,64.6789,64.9278,2350000.0],["2014-05-29",65.314,65.6745,65.1166,65.6659,1974200.0],["2014-05-30",65.3913,65.8633,65.3655,65.7603,1235400.0],["2014-06-02",65.7432,66.0865,65.5458,65.8719,1263200.0],["2014-06-03",65.8547,65.8547,65.2797,65.8204,1530000.0],["2014-06-04",65.6058,65.6831,65.0651,65.623,1822700.0],["2014-06-05",65.5801,65.9234,65.314,65.7432,1126400.0],["2014-06-06",66.0006,66.3783,65.7861,65.8891,1010500.0],["2014-06-09",65.7775,65.9148,65.5372,65.6573,1125200.0],["2014-06-10",65.6058,65.8032,65.3054,65.5887,993300.0],["2014-06-11",65.5629,65.8118,65.417,65.7088,980300.0],["2014-06-12",65.8633,66.2839,65.5372,65.829,1671300.0],["2014-06-13",65.7432,65.8805,65.0308,65.6487,1881500.0],["2014-06-16",65.6316,65.7174,65.0222,65.151,1384500.0],["2014-06-17",65.1939,65.417,64.4043,64.5845,1576200.0],["2014-06-18",64.6617,65.3655,64.4901,65.3398,1211000.0],["2014-06-19",65.2711,65.9406,64.6017,65.6745,2030200.0],["2014-06-20",65.6573,65.8376,64.6875,65.0136,1986400.0],["2014-06-23",65.0136,65.0737,63.9665,64.224,1548000.0],["2014-06-24",64.2498,64.533,63.9408,63.958,801800.0],["2014-06-25",63.8893,64.4214,63.7777,64.3699,1149700.0],["2014-06-26",63.7348,64.1296,63.3572,64.0266,1379600.0],["2014-06-27",64.0009,64.3613,63.9408,64.121,1050000.0],["2014-06-30",64.327,64.7475,63.6575,63.7348,1571200.0],["2014-07-01",63.9751,63.9751,63.5546,63.7091,2067400.0],["2014-07-02",63.7176,63.8292,63.2628,63.4773,1457000.0],["2014-07-03",63.5889,64.5588,63.5889,64.3442,1158300.0],["2014-07-07",64.1554,64.2584,63.8206,64.2069,959700.0],["2014-07-08",63.9751,64.224,63.2628,63.5632,1546500.0],["2014-07-09",63.6834,64.2927,63.5203,64.0867,1390100.0],["2014-07-10",63.5289,64.2498,63.5289,64.1039,1414900.0],["2014-07-11",64.0781,64.2326,63.7434,63.9408,1179200.0],["2014-07-14",64.3957,65.2282,64.3957,64.6961,1574800.0],["2014-07-15",64.636,65.4256,64.6274,64.9965,2427600.0],["2014-07-16",65.0651,65.2711,64.4214,64.4901,1564700.0],["2014-07-17",64.5588,64.7476,63.8979,63.9322,1169600.0],["2014-07-18",64.1039,65.2968,63.8035,65.2968,1778400.0],["2014-07-21",64.8248,64.9793,64.2841,64.7304,1244000.0],["2014-07-22",65.0222,65.5372,64.6017,65.4342,1905300.0],["2014-07-23",65.3998,65.4342,64.842,65.1767,1619300.0],["2014-07-24",65.3054,65.5801,64.9021,65.151,1602800.0],["2014-07-25",64.8849,65.1939,64.6274,64.945,957400.0],["2014-07-28",65.0565,65.1166,64.0609,64.3098,1327000.0],["2014-07-29",64.2669,64.7132,63.8206,63.8464,994000.0],["2014-07-30",63.9151,64.1211,63.2456,63.7434,1891500.0],["2014-07-31",63.5288,63.855,62.8594,63.0482,2010100.0],["2014-08-01",63.0739,63.7434,62.5075,63.4001,1814400.0],["2014-08-04",63.7091,64.1039,63.2714,63.7005,1072500.0],["2014-08-05",63.6576,63.8035,63.2284,63.4687,1163600.0],["2014-08-06",63.5031,64.5158,63.3142,63.7348,2353400.0],["2014-08-07",64.0696,64.1468,62.7221,62.8251,2216600.0],["2014-08-08",62.8422,63.7176,62.5247,63.6833,1909400.0],["2014-08-11",64.0181,65.151,63.9494,64.7991,1403000.0],["2014-08-12",64.5845,65.1252,64.3356,64.6875,1183800.0],["2014-08-13",64.8162,65.0823,64.327,64.4987,1184500.0],["2014-08-14",64.6875,65.4599,64.5159,65.1424,2275700.0],["2014-08-15",64.7476,65.829,63.9408,65.3655,3086000.0],["2014-08-18",65.9921,66.301,65.6659,65.9062,2042800.0],["2014-08-19",65.8032,65.9148,65.2539,65.7775,1700100.0],["2014-08-20",65.4685,66.0779,65.4428,65.726,1250900.0],["2014-08-21",65.7003,66.1465,65.4342,65.4599,1725100.0],["2014-08-22",65.52,65.9062,65.4599,65.4771,1329600.0],["2014-08-25",65.8976,66.4212,65.8547,66.2495,1194000.0],["2014-08-26",66.2152,66.6529,66.1637,66.2924,1295300.0],["2014-08-27",66.4559,66.4731,65.9741,66.2666,1050800.0],["2014-08-28",65.9311,66.2322,65.8708,65.9655,731200.0],["2014-08-29",66.0171,66.2667,65.7159,66.1118,1005600.0],["2014-09-02",65.9827,66.1634,65.7933,66.1203,1401500.0],["2014-09-03",66.3699,66.4645,65.5868,65.5955,1365600.0],["2014-09-04",65.6127,66.3011,65.5008,65.9569,1085300.0],["2014-09-05",65.9052,66.1978,65.4319,66.0687,1256500.0],["2014-09-08",65.7848,65.8106,64.7522,65.0447,1632300.0],["2014-09-09",64.8554,64.8726,63.8572,64.0293,1748400.0],["2014-09-10",64.0552,64.6145,63.7024,64.451,1127700.0],["2014-09-11",64.081,64.3908,63.7282,64.3133,1718700.0],["2014-09-12",64.451,64.8124,63.9003,64.0896,1805000.0],["2014-09-15",64.0121,64.3133,63.7282,64.0466,1434400.0],["2014-09-16",63.9347,64.7091,63.7282,64.3047,865000.0],["2014-09-17",64.2789,64.5801,63.9863,64.2703,1098400.0],["2014-09-18",64.3736,64.7952,64.2789,64.5026,1153400.0],["2014-09-19",64.8554,65.2771,64.7436,64.9071,5483000.0],["2014-09-22",65.0017,65.4578,64.5112,64.7522,1261300.0],["2014-09-23",64.5026,64.7005,64.0121,64.0466,1593400.0],["2014-09-24",64.2187,64.7694,64.1326,64.6403,1131700.0],["2014-09-25",64.4166,64.494,63.6766,63.6766,1216100.0],["2014-09-26",63.8228,64.408,63.6077,64.1929,938400.0],["2014-09-29",63.7196,64.3478,63.6508,64.2875,1364000.0],["2014-09-30",64.0466,64.5457,63.9519,64.2961,1741400.0],["2014-10-01",64.0035,64.1412,63.6594,63.8917,2336300.0],["2014-10-02",63.5733,63.8831,63.3066,63.4184,2022600.0],["2014-10-03",63.7798,64.1068,63.4528,63.7712,1189300.0],["2014-10-06",63.8142,63.9519,63.2979,63.7196,1270100.0],["2014-10-07",63.4012,64.6661,63.3237,63.797,1931300.0],["2014-10-08",63.8917,64.4166,63.5303,64.3133,1526500.0],["2014-10-09",64.2101,64.5026,63.2033,63.341,1680200.0],["2014-10-10",63.3668,63.4528,62.4805,62.5149,1957800.0],["2014-10-13",62.2998,62.4719,61.0262,61.1123,2074400.0],["2014-10-14",61.3532,62.0932,61.0606,61.8609,2233000.0],["2014-10-15",61.5253,62.4202,60.3895,61.6114,2374800.0],["2014-10-16",60.6734,62.1879,60.6734,61.7662,1708700.0],["2014-10-17",62.36,62.4977,61.7835,62.1104,1950500.0],["2014-10-20",62.076,63.0656,61.8609,62.9107,1223500.0],["2014-10-21",63.1947,64.2703,63.0398,64.2445,1137500.0],["2014-10-22",64.451,64.9673,64.0379,64.0552,1428900.0],["2014-10-23",64.3219,64.5026,63.7626,63.8745,1471400.0],["2014-10-24",64.124,64.2445,63.7282,63.9777,1402700.0],["2014-10-27",63.8573,64.5027,63.7454,64.124,1105300.0],["2014-10-28",64.4166,64.6575,64.0379,64.5973,938800.0],["2014-10-29",64.5715,64.8899,64.0121,64.2961,1215300.0],["2014-10-30",64.1498,64.6575,63.7368,64.4854,944700.0],["2014-10-31",64.9759,65.1308,64.408,64.6919,1532600.0],["2014-11-03",64.8812,65.3975,64.6403,65.3631,2887500.0],["2014-11-04",62.9451,63.6077,61.9212,61.9556,4669900.0],["2014-11-05",62.1793,62.2911,61.0692,61.2671,4355600.0],["2014-11-06",61.0778,62.119,61.0778,61.8093,3857300.0],["2014-11-07",61.3188,62.4891,61.0607,62.4547,2815600.0],["2014-11-10",62.4805,63.1861,62.2309,62.6698,1564700.0],["2014-11-11",62.5751,62.9451,62.4202,62.5579,1255500.0],["2014-11-12",62.4116,62.7214,62.1965,62.4891,1342900.0],["2014-11-13",62.3858,62.7816,61.7404,62.4288,2470200.0],["2014-11-14",62.403,62.4374,61.1983,61.379,2244600.0],["2014-11-17",61.3532,61.4221,60.923,61.1983,1656600.0],["2014-11-18",61.1467,62.2997,61.1467,61.9814,2896900.0],["2014-11-19",61.8953,62.6698,61.5683,62.6525,1646500.0],["2014-11-20",62.6267,63.2635,62.3514,62.687,1705100.0],["2014-11-21",63.3323,63.5647,62.8504,62.8504,2339300.0],["2014-11-24",63.3065,63.6163,62.5665,62.6095,1534800.0],["2014-11-25",62.9463,63.6974,62.7477,63.2484,2253100.0],["2014-11-26",63.2225,63.5765,62.9203,63.2052,861500.0],["2014-11-28",63.3347,64.1635,63.1707,64.0081,1097600.0],["2014-12-01",63.6197,64.1377,63.5247,63.6628,1486300.0],["2014-12-02",63.6628,64.1635,63.5074,64.1117,1475800.0],["2014-12-03",63.8787,64.483,63.447,64.4139,2570100.0],["2014-12-04",64.1636,64.5348,63.8096,64.1981,1708500.0],["2014-12-05",64.1031,64.4657,63.9045,64.4571,1594100.0],["2014-12-08",64.3967,64.5607,63.7837,64.0859,1237800.0],["2014-12-09",63.7578,64.4657,63.3347,64.4398,1220200.0],["2014-12-10",64.0858,64.2671,63.3865,63.4124,1642000.0],["2014-12-11",64.1808,64.5002,63.7664,63.8959,1376600.0],["2014-12-12",63.5506,63.9995,62.9117,63.0498,1386200.0],["2014-12-15",63.4297,63.5247,62.3505,62.3592,1176100.0],["2014-12-16",62.3246,64.0513,61.962,63.0153,2147200.0],["2014-12-17",63.1448,64.3017,62.7736,63.8873,1659200.0],["2014-12-18",64.5952,65.424,64.3448,65.424,1782700.0],["2014-12-19",65.5967,65.9766,65.1564,65.8298,3186600.0],["2014-12-22",65.778,65.8557,65.0787,65.7003,1579200.0],["2014-12-23",65.8039,67.2112,65.8039,67.1335,2776100.0],["2014-12-24",67.0817,67.3234,66.7018,66.814,1335000.0],["2014-12-26",67.0298,67.2457,66.6413,66.8658,418200.0],["2014-12-29",66.7018,67.0644,66.2097,66.8227,827500.0],["2014-12-30",66.7709,67.1076,66.1751,66.6241,1383100.0],["2014-12-31",66.7708,67.0557,65.7693,65.7866,915100.0],["2015-01-02",66.0888,66.2442,64.7593,65.26,916800.0],["2015-01-05",64.9147,64.9578,64.3189,64.4743,1350900.0],["2015-01-06",64.4744,64.6039,63.7232,63.8787,1588300.0],["2015-01-07",64.2326,64.4312,63.8096,64.1722,1586600.0],["2015-01-08",64.4398,65.2772,64.2499,65.0959,1475300.0],["2015-01-09",65.1219,65.2686,64.4485,64.6643,1155900.0],["2015-01-12",64.5175,64.8283,63.5074,64.1117,1947400.0],["2015-01-13",64.1636,65.4327,63.9132,64.3362,1451000.0],["2015-01-14",63.4384,64.0945,63.0499,63.9909,1321500.0],["2015-01-15",63.9477,64.0341,63.3952,63.6369,1540700.0],["2015-01-16",63.3002,64.2154,63.0671,64.0772,1654300.0],["2015-01-20",64.5089,64.5262,63.8787,64.3449,1549700.0],["2015-01-21",63.3175,64.4053,62.929,63.87,1972700.0],["2015-01-22",64.2758,65.0355,63.6714,64.8456,2247900.0],["2015-01-23",64.7938,64.7938,63.1535,63.6283,3108600.0],["2015-01-26",63.3434,63.5592,62.6182,62.9031,2360700.0],["2015-01-27",62.057,62.1606,61.1073,61.9448,3381200.0],["2015-01-28",62.1261,62.1261,60.762,60.7793,2644500.0],["2015-01-29",61.1332,62.2124,61.0296,62.1347,2648700.0],["2015-01-30",61.6167,62.0397,60.8656,60.9433,2362200.0],["2015-02-02",61.0555,62.0311,60.7879,62.0138,3291700.0],["2015-02-03",62.4196,62.9894,62.1261,62.8858,2163600.0],["2015-02-04",62.7995,63.3693,62.5232,62.6355,2392600.0],["2015-02-05",64.3967,67.9364,64.3967,67.686,6222500.0],["2015-02-06",67.7119,70.0515,67.5737,68.6788,5206100.0],["2015-02-09",68.5234,68.7479,67.6946,68.6011,2667900.0],["2015-02-10",69.2831,69.3867,68.3162,69.0759,2400300.0],["2015-02-11",69.1451,69.7667,68.8861,69.3782,1770600.0],["2015-02-12",69.24,70.1638,69.24,69.853,1666900.0],["2015-02-13",70.0947,71.4243,69.9134,71.2171,3703900.0],["2015-02-17",70.6991,70.9149,70.1897,70.6041,2051600.0],["2015-02-18",70.2242,70.7854,70.112,70.3623,1283600.0],["2015-02-19",70.3278,70.4487,69.8616,69.9998,1190000.0],["2015-02-20",69.7753,70.6559,69.6026,70.6213,1229900.0],["2015-02-23",70.466,71.1221,70.3451,70.9149,1525000.0],["2015-02-24",70.6386,71.0703,70.4228,70.5954,1175000.0],["2015-02-25",70.76,71.2535,70.5781,70.8985,1499300.0],["2015-02-26",70.8379,71.2968,70.4915,71.2449,1802300.0],["2015-02-27",71.2449,71.8163,71.089,71.5826,1756200.0],["2015-03-02",71.5826,72.2753,71.1496,72.2147,1784200.0],["2015-03-03",71.7731,72.0675,71.4787,71.7904,1259300.0],["2015-03-04",71.7297,71.7817,70.8552,71.2016,2126000.0],["2015-03-05",71.6691,72.18,71.2882,72.0588,1881900.0],["2015-03-06",71.6778,71.8856,70.8552,71.2016,2446300.0],["2015-03-09",71.1756,71.8683,70.9938,71.7644,1575500.0],["2015-03-10",71.1149,71.1149,70.3703,70.3703,1835900.0],["2015-03-11",70.024,70.3703,69.2533,69.7036,2040200.0],["2015-03-12",69.9374,70.4482,69.7815,70.327,1497800.0],["2015-03-13",70.2491,70.4396,69.3919,69.7295,1253000.0],["2015-03-16",70.1105,70.4049,69.5823,70.2664,1202700.0],["2015-03-17",70.1019,70.1972,69.7209,69.9807,1109300.0],["2015-03-18",69.9287,71.2449,69.3832,70.7773,1452000.0],["2015-03-19",70.3963,70.9245,70.0326,70.7167,1057900.0],["2015-03-20",71.1756,72.4311,70.8985,72.3272,1755300.0],["2015-03-23",72.18,72.7342,71.7471,71.7644,1470200.0],["2015-03-24",72.6216,73.0719,72.1714,72.18,1917300.0],["2015-03-25",73.2537,73.8425,72.4917,72.4917,2713800.0],["2015-03-26",72.4744,72.4744,71.2882,71.3141,1464400.0],["2015-03-27",71.1756,72.2493,71.0457,71.7731,1266900.0],["2015-03-30",72.1194,72.968,72.0068,72.7948,1231300.0],["2015-03-31",72.6649,72.8641,72.0068,72.0068,1297900.0],["2015-04-01",72.3792,72.3878,71.7557,72.0068,1382300.0],["2015-04-02",72.0415,72.9507,72.0242,72.8208,1079500.0],["2015-04-06",72.2753,73.704,72.206,73.5741,1638400.0],["2015-04-07",73.4615,73.7472,72.6909,72.7169,1354900.0],["2015-04-08",72.6909,73.1585,72.3272,72.8814,1046100.0],["2015-04-09",72.8641,73.2883,72.5956,73.1585,951300.0],["2015-04-10",73.0806,73.2278,72.0675,72.2493,1150100.0],["2015-04-13",72.3186,72.6476,72.0415,72.0415,995300.0],["2015-04-14",72.0501,73.4875,71.9895,73.2884,1296700.0],["2015-04-15",73.2364,73.5914,72.6823,73.0026,943300.0],["2015-04-16",73.1152,73.1585,72.5956,72.6649,821900.0],["2015-04-17",72.154,72.4831,71.4354,71.7124,1025500.0],["2015-04-20",72.232,72.3705,71.2708,71.47,1391600.0],["2015-04-21",72.0588,72.1281,71.418,71.6345,1241500.0],["2015-04-22",71.8943,72.0848,71.0284,71.3661,1177100.0],["2015-04-23",71.1929,71.799,71.1929,71.392,1012500.0],["2015-04-24",71.4613,71.6951,71.0717,71.2276,762400.0],["2015-04-27",72.0501,72.864,71.9202,72.0155,1364000.0],["2015-04-28",71.6691,72.0241,71.418,71.825,863800.0],["2015-04-29",71.7557,72.3012,71.2882,71.3834,1718400.0],["2015-04-30",71.3141,71.6518,70.2058,70.3876,1384200.0],["2015-05-01",70.9678,71.7038,70.5695,71.6691,1296100.0],["2015-05-04",71.8164,72.5697,71.5826,72.3359,2208100.0],["2015-05-05",75.9553,77.7909,74.9422,75.2452,5943800.0],["2015-05-06",75.2972,76.2323,74.7084,75.6955,2482400.0],["2015-05-07",75.3059,77.1242,74.9162,76.4835,2774700.0],["2015-05-08",76.9424,77.2368,76.2064,76.5614,2032000.0],["2015-05-11",76.4488,77.0116,75.9726,76.1284,2293500.0],["2015-05-12",75.7907,76.3362,75.5916,75.8427,1379600.0],["2015-05-13",75.9986,76.4055,75.5829,75.7994,1188700.0],["2015-05-14",76.3363,77.5052,76.3016,77.4013,2668900.0],["2015-05-15",77.5745,77.5745,76.4315,77.0203,1750000.0],["2015-05-18",76.7346,77.5139,76.7346,77.2108,1034900.0],["2015-05-19",77.0809,77.6004,76.5614,77.5571,1287800.0],["2015-05-20",77.3493,77.8256,77.1155,77.1329,1217400.0],["2015-05-21",77.0463,77.5225,76.648,77.3667,1453300.0],["2015-05-22",77.4099,78.2152,77.2887,78.1199,1578000.0],["2015-05-26",77.9122,77.9208,76.2323,76.6133,2315100.0],["2015-05-27",76.813,77.3774,76.5005,77.0735,1028800.0],["2015-05-28",76.8044,76.9433,76.2313,76.8044,1033600.0],["2015-05-29",77.0735,77.0735,75.9101,75.9101,1676700.0],["2015-06-01",76.4136,76.5526,75.1981,76.1705,1044000.0],["2015-06-02",75.7538,76.266,75.5888,75.7625,1035900.0],["2015-06-03",75.9709,76.1966,75.5715,75.8493,1316800.0],["2015-06-04",75.6496,76.1532,75.4933,75.8753,1487700.0],["2015-06-05",75.8754,76.2226,75.4239,75.9361,1363200.0],["2015-06-08",75.9969,76.431,75.7017,75.9969,1381100.0],["2015-06-09",75.9448,76.6741,75.9361,76.3615,1329700.0],["2015-06-10",76.7262,77.2298,76.4223,76.7088,1143300.0],["2015-06-11",76.7349,76.9693,76.0056,76.1358,1192100.0],["2015-06-12",76.0924,76.2487,75.3457,75.528,1026000.0],["2015-06-15",75.0245,75.3284,74.8074,75.0592,1146500.0],["2015-06-16",75.337,76.5699,75.0505,76.2574,1455000.0],["2015-06-17",76.3355,76.5786,75.5801,76.3268,1132400.0],["2015-06-18",76.7001,77.2732,76.6307,76.7001,1363000.0],["2015-06-19",76.4657,77.143,76.3876,76.6828,968300.0],["2015-06-22",76.9346,77.6986,76.5699,76.6915,758600.0],["2015-06-23",76.5178,76.9867,76.1358,76.1532,870800.0],["2015-06-24",76.1705,76.3268,75.7538,75.9535,1180800.0],["2015-06-25",76.214,76.2313,75.146,75.3197,1747700.0],["2015-06-26",75.6062,76.431,75.3978,76.405,1995800.0],["2015-06-29",75.9101,76.0229,74.6511,74.7119,1611100.0],["2015-06-30",75.2068,75.4499,74.6598,75.2415,1556300.0],["2015-07-01",75.6322,76.1358,75.4933,76.1184,991600.0],["2015-07-02",76.3789,76.7089,75.8493,75.9882,1064700.0],["2015-07-06",75.4239,76.0837,75.1026,75.476,1379100.0],["2015-07-07",75.6756,76.7522,75.2328,76.6133,1643100.0],["2015-07-08",75.7017,76.2053,74.764,74.8421,2287900.0],["2015-07-09",75.7972,76.0316,74.7119,74.8595,1298800.0],["2015-07-10",75.719,76.1705,75.5367,75.9014,951000.0],["2015-07-13",76.6307,77.5423,76.405,77.4295,1265500.0],["2015-07-14",77.5163,77.8202,76.8825,77.4469,1278900.0],["2015-07-15",77.169,78.098,77.1082,77.6379,1496900.0],["2015-07-16",78.1675,78.4627,77.4903,77.5423,1932600.0],["2015-07-17",77.4816,77.5076,76.8564,76.9954,1347100.0],["2015-07-20",77.004,77.36,76.6307,76.8651,1456000.0],["2015-07-21",76.9693,77.9417,76.4136,77.4816,1174800.0],["2015-07-22",77.3687,77.9244,76.9086,77.551,864400.0],["2015-07-23",77.7247,77.8462,77.2298,77.4034,764900.0],["2015-07-24",77.4468,77.6986,76.5439,76.7523,902000.0],["2015-07-27",76.4744,76.813,75.2155,75.4239,1694100.0],["2015-07-28",75.6669,76.5091,75.6669,76.4223,1356800.0],["2015-07-29",76.3789,78.0025,76.3789,77.8115,1195600.0],["2015-07-30",77.3513,77.9678,76.9345,77.7333,845200.0],["2015-07-31",78.0025,78.1241,77.2559,77.3687,1278000.0],["2015-08-03",77.4468,78.0286,77.0648,77.716,1181200.0],["2015-08-04",77.7073,78.8013,77.3861,78.3064,956400.0],["2015-08-05",78.8621,79.2267,78.5756,79.0184,1398000.0],["2015-08-06",79.1659,79.4004,78.1327,78.1761,1279100.0],["2015-08-07",78.1762,78.7666,77.3947,78.5495,1664800.0],["2015-08-10",79.4091,79.6001,77.9331,78.0459,1934600.0],["2015-08-11",77.2732,78.4453,77.1864,78.3846,2447200.0],["2015-08-12",77.6465,77.6465,75.7538,77.1343,2029100.0],["2015-08-13",77.1603,78.5495,76.8044,77.9765,2209100.0],["2015-08-14",77.4642,77.6726,76.5873,77.1169,3324700.0],["2015-08-17",75.4065,76.405,71.812,71.8901,11082200.0],["2015-08-18",72.2201,73.9913,71.7165,72.7757,6233700.0],["2015-08-19",72.4892,73.3488,72.0985,72.4284,2705100.0],["2015-08-20",72.0638,72.2461,71.291,71.3518,2227500.0],["2015-08-21",70.7614,71.1695,69.2593,69.3114,3004400.0],["2015-08-24",65.6909,67.9483,63.9631,66.4723,5634100.0],["2015-08-25",68.1915,68.4433,65.6823,65.7517,3798800.0],["2015-08-26",67.3058,68.2609,66.3594,68.0699,2618700.0],["2015-08-27",68.8363,70.0642,68.4618,69.7333,2418900.0],["2015-08-28",69.4981,70.0033,69.2804,69.9771,1909000.0],["2015-08-31",69.7681,70.012,69.2369,69.472,1702100.0],["2015-09-01",68.1918,68.4095,66.9464,67.2599,2880600.0],["2015-09-02",68.0002,68.5837,67.6519,68.575,1407800.0],["2015-09-03",68.5663,69.411,68.5663,69.0366,2529300.0],["2015-09-04",68.4705,68.9146,67.1293,67.3644,2044900.0],["2015-09-08",68.2528,68.3747,67.0509,67.6257,2257300.0],["2015-09-09",68.2527,68.4008,66.4587,66.5893,2002900.0],["2015-09-10",66.3977,66.8854,65.9274,66.1974,2080800.0],["2015-09-11",66.032,66.5719,65.6662,66.5545,1857900.0],["2015-09-14",66.9116,66.9377,65.8491,66.5197,1257000.0],["2015-09-15",66.4674,67.6954,66.2497,67.408,1459600.0],["2015-09-16",67.408,68.2963,67.2861,68.0264,1290000.0],["2015-09-17",68.0176,69.5504,67.8086,68.6795,2035000.0],["2015-09-18",68.1308,68.7927,67.5212,67.617,2502700.0],["2015-09-21",68.1047,68.7144,67.887,68.3747,1841800.0],["2015-09-22",67.4515,67.8086,67.077,67.3644,1199200.0],["2015-09-23",67.4864,68.2963,67.2599,68.2353,1921400.0],["2015-09-24",67.7302,68.5489,67.1119,68.4008,1722100.0],["2015-09-25",69.4111,70.4387,68.9408,69.472,2032600.0],["2015-09-28",68.6359,69.2978,67.1641,67.2251,2658900.0],["2015-09-29",67.347,68.6882,67.1032,68.5663,2341100.0],["2015-09-30",69.4459,70.3342,69.1237,70.2646,2865900.0],["2015-10-01",70.073,70.6913,69.8378,70.4997,2790700.0],["2015-10-02",69.8378,70.7784,69.2282,70.7436,2399500.0],["2015-10-05",71.327,72.4592,70.9177,72.3547,1552800.0],["2015-10-06",72.346,72.6247,71.9018,72.3547,2092500.0],["2015-10-07",72.3896,72.9905,72.1718,72.2676,1944100.0],["2015-10-08",72.0586,73.1298,71.6841,73.0776,1259000.0],["2015-10-09",73.1211,73.7482,73.0427,73.5479,1499800.0],["2015-10-12",73.5566,73.7482,73.034,73.6175,940800.0],["2015-10-13",73.2082,73.3214,72.2415,72.3286,1360700.0],["2015-10-14",72.4244,72.7554,72.0848,72.3983,981600.0],["2015-10-15",72.9731,73.992,72.9731,73.4608,1836800.0],["2015-10-16",73.7917,74.1314,73.3562,73.8265,1032500.0],["2015-10-19",73.8527,74.0181,72.7902,72.9818,1940800.0],["2015-10-20",73.1124,73.4956,72.8424,72.9295,1693100.0],["2015-10-21",73.1472,73.4085,72.4854,72.5812,1383000.0],["2015-10-22",73.1734,73.8353,73.1124,73.6698,2624300.0],["2015-10-23",74.0965,74.2272,72.8686,73.3388,1920200.0],["2015-10-26",73.3388,73.6262,72.7292,73.0601,1317300.0],["2015-10-27",72.8076,72.9992,72.3983,72.8686,1179000.0],["2015-10-28",73.0166,73.4608,72.4854,72.5028,2101000.0],["2015-10-29",72.0586,72.6682,71.3183,71.6231,4990500.0],["2015-10-30",71.8496,71.9802,69.8291,70.0729,6945600.0],["2015-11-02",73.7743,76.7267,73.7133,75.7426,8552300.0],["2015-11-03",75.7164,75.8035,74.5843,75.6206,4325900.0],["2015-11-04",75.0458,75.3506,74.1662,74.8107,2196600.0],["2015-11-05",74.9065,75.699,74.5146,75.5335,1759500.0],["2015-11-06",75.3332,75.6119,73.6262,74.6104,1668700.0],["2015-11-09",74.2881,74.6539,73.1211,73.722,2160700.0],["2015-11-10",73.4172,74.5755,73.4085,74.3665,1050500.0],["2015-11-11",74.9587,75.4987,74.4536,74.7497,1332100.0],["2015-11-12",74.4013,74.802,73.4259,73.4608,1438300.0],["2015-11-13",73.2082,73.2082,71.6841,71.989,2009900.0],["2015-11-16",71.9889,72.4941,71.6754,72.3286,1416700.0],["2015-11-17",72.5028,72.6073,71.3009,71.4664,1582100.0],["2015-11-18",71.8235,72.9905,71.4577,72.9382,1534900.0],["2015-11-19",73.2779,73.9136,73.1124,73.6524,1808300.0],["2015-11-20",73.8701,74.3491,73.2779,73.5043,1786000.0],["2015-11-23",73.513,74.4972,73.4172,74.3839,1058600.0],["2015-11-24",74.0356,74.8978,73.783,74.5233,1996600.0],["2015-11-25",74.9428,75.2312,74.4883,74.6369,1232500.0],["2015-11-27",74.6981,74.9865,74.4009,74.5408,775900.0],["2015-11-30",74.4534,74.6544,73.5007,73.5182,1993100.0],["2015-12-01",73.6405,74.3485,73.2123,74.3135,1654300.0],["2015-12-02",74.2261,74.4271,73.1686,73.2298,1357500.0],["2015-12-03",73.6405,73.8066,72.5306,73.2647,2391800.0],["2015-12-04",73.4221,74.7418,73.256,74.6631,1348600.0],["2015-12-07",74.6718,76.5334,74.3834,76.0177,2066300.0],["2015-12-08",75.5371,76.28,75.0302,76.1052,2950700.0],["2015-12-09",76.0003,76.9005,75.2137,75.371,4321200.0],["2015-12-10",75.607,76.5683,75.2049,75.9129,2311000.0],["2015-12-11",74.7855,75.3099,73.1511,73.8503,2970900.0],["2015-12-14",73.894,74.7767,73.5444,74.768,2097100.0],["2015-12-15",75.3186,76.9092,75.2661,76.4547,2331000.0],["2015-12-16",76.8043,78.1852,76.2362,78.0104,2259100.0],["2015-12-17",78.4561,78.596,77.6608,77.9667,2147200.0],["2015-12-18",77.5734,77.6783,76.3411,76.3936,2237800.0],["2015-12-21",77.049,77.3811,76.4635,77.0927,1294900.0],["2015-12-22",77.1627,77.6521,76.5509,77.4773,1274300.0],["2015-12-23",77.7831,78.1153,77.5821,78.0978,669000.0],["2015-12-24",77.722,78.0279,77.1889,77.6084,347000.0],["2015-12-28",77.2501,77.6433,77.0228,77.486,636100.0],["2015-12-29",77.8618,78.3338,77.7657,78.1328,741900.0],["2015-12-30",78.0803,78.3251,77.7919,77.8094,858500.0],["2015-12-31",77.4511,77.9143,76.9354,76.9616,863100.0],["2016-01-04",75.9741,76.245,75.2661,76.2188,1722400.0],["2016-01-05",76.1925,77.0578,75.9566,76.9179,1506000.0],["2016-01-06",76.0877,76.2275,74.0601,74.366,2759400.0],["2016-01-07",72.9938,73.9377,72.5481,72.8278,2140400.0],["2016-01-08",73.1512,73.763,72.2597,72.3821,1738500.0],["2016-01-11",72.8627,73.0375,71.1935,72.4345,1968900.0],["2016-01-12",72.9938,73.6493,72.5918,73.6144,1445600.0],["2016-01-13",73.7105,74.13,72.3733,72.6267,1628300.0],["2016-01-14",72.819,74.2436,72.4257,73.658,2003500.0],["2016-01-15",73.658,73.658,71.176,71.9713,2146500.0],["2016-01-19",72.8977,73.5269,72.4345,73.3084,2122200.0],["2016-01-20",72.251,73.0201,70.8089,72.4782,2355600.0],["2016-01-21",72.8977,73.5095,71.5955,72.8016,1840300.0],["2016-01-22",73.859,75.0739,73.658,74.8903,1403700.0],["2016-01-25",73.9639,74.4097,72.8628,72.9501,2124300.0],["2016-01-26",73.7541,74.13,72.8802,73.055,2090600.0],["2016-01-27",73.0201,73.256,71.6217,72.015,2431100.0],["2016-01-28",72.452,73.6056,72.4432,73.1424,1776400.0],["2016-01-29",73.5095,74.6282,73.3959,74.5058,2067700.0],["2016-02-01",74.3223,75.1001,73.6843,74.6893,2170500.0],["2016-02-02",73.894,74.7418,73.894,74.3048,1525500.0],["2016-02-03",74.6019,75.7818,73.4832,75.5633,2357500.0],["2016-02-04",74.969,76.6033,74.9603,76.044,3181000.0],["2016-02-05",76.3761,79.5311,76.3673,79.5224,4459900.0],["2016-02-08",78.4911,79.6272,76.9791,78.3338,3844600.0],["2016-02-09",76.9092,79.3301,76.9005,79.0417,3071700.0],["2016-02-10",79.0155,79.4262,77.1889,77.32,2727200.0],["2016-02-11",75.843,76.2537,75.1613,75.808,1858800.0],["2016-02-12",76.2363,77.2326,75.6507,77.1801,1604700.0],["2016-02-16",78.1765,78.9281,77.0316,77.4511,2201100.0],["2016-02-17",77.7657,79.4437,77.5297,78.7183,1971000.0],["2016-02-18",78.6397,79.8807,78.1502,79.7496,2093200.0],["2016-02-19",79.5835,80.0904,78.7882,80.0817,1346700.0],["2016-02-22",80.3789,80.8421,79.837,80.1604,1105600.0],["2016-02-23",79.9506,80.4051,79.4525,80.1604,1054500.0],["2016-02-24",79.1378,80.5799,78.9281,80.4226,923200.0],["2016-02-25",80.861,81.2819,79.9315,81.2643,816400.0],["2016-02-26",81.4748,81.9219,80.4138,80.4839,1042100.0],["2016-02-29",80.3349,80.8084,79.9929,80.0806,1122400.0],["2016-03-01",80.8697,81.3695,80.4752,81.0188,1064900.0],["2016-03-02",80.7821,81.3345,80.0981,80.5365,1577000.0],["2016-03-03",80.5453,81.0188,80.1683,80.8434,1038700.0],["2016-03-04",81.2029,81.5975,80.4839,81.1503,981600.0],["2016-03-07",80.5892,81.01,80.1771,80.3436,1022900.0],["2016-03-08",80.256,80.633,79.5545,80.4401,1977400.0],["2016-03-09",80.8785,81.6326,80.4839,80.8434,975000.0],["2016-03-10",80.8434,81.2819,79.7474,80.4664,955200.0],["2016-03-11",81.4221,81.7816,80.9223,81.6413,1061300.0],["2016-03-14",81.6238,82.9127,81.3169,82.2727,1320100.0],["2016-03-15",81.6063,82.4743,81.5361,82.2464,1399800.0],["2016-03-16",80.4927,81.8255,80.2735,81.6413,1638200.0],["2016-03-17",81.6413,82.5357,81.4134,82.3779,1027900.0],["2016-03-18",82.1937,82.8601,81.729,82.5796,2028100.0],["2016-03-21",82.6321,82.9829,81.8605,82.5357,693700.0],["2016-03-22",82.1148,82.2025,81.1942,81.7027,1273600.0],["2016-03-23",81.9746,82.5007,81.7641,81.8781,771900.0],["2016-03-24",81.7115,81.9307,81.2468,81.7816,621700.0],["2016-03-28",81.8167,82.334,81.7466,82.071,576800.0],["2016-03-29",82.1587,82.7637,81.7202,82.5708,783600.0],["2016-03-30",83.0969,83.2372,82.7286,82.79,855500.0],["2016-03-31",82.5532,83.0092,82.3779,82.6935,1225000.0],["2016-04-01",82.3165,83.9386,82.1061,83.8685,1132100.0],["2016-04-04",84.0,84.0,83.1583,83.737,796600.0],["2016-04-05",83.6317,84.0877,83.2109,83.3862,743300.0],["2016-04-06",83.4038,83.9299,83.2547,83.8948,658200.0],["2016-04-07",83.3775,83.3862,81.9833,82.8952,1491500.0],["2016-04-08",83.3161,83.6405,82.9303,83.4827,943900.0],["2016-04-11",83.9386,84.3508,83.4038,83.5178,794100.0],["2016-04-12",83.3774,83.9035,82.8689,83.0618,1252600.0],["2016-04-13",83.5177,83.5177,82.6497,82.8777,1173000.0],["2016-04-14",82.9566,83.5616,82.5533,83.0443,1066700.0],["2016-04-15",83.1407,83.2898,82.4919,83.2547,1210600.0],["2016-04-18",83.2109,84.1491,82.9741,83.9825,962800.0],["2016-04-19",84.5436,85.1224,84.228,85.0084,1286300.0],["2016-04-20",84.9207,85.3415,84.6488,84.6751,1198300.0],["2016-04-21",84.2105,84.3946,82.1499,82.3253,1631200.0],["2016-04-22",82.0096,82.3866,80.633,82.3779,1978400.0],["2016-04-25",82.0096,83.1144,82.0008,83.053,1451900.0],["2016-04-26",83.0531,84.0702,82.7549,83.9036,1430500.0],["2016-04-27",83.9211,84.8768,83.7107,84.3244,1670500.0],["2016-04-28",83.886,85.4556,83.7107,85.1574,1487600.0],["2016-04-29",84.7804,84.9207,83.5704,84.0614,1591200.0],["2016-05-02",84.0526,85.4731,83.8948,85.1662,2274600.0],["2016-05-03",82.6234,83.7194,81.5624,81.7992,3521600.0],["2016-05-04",81.1065,81.9132,80.5979,81.6764,2444700.0],["2016-05-05",81.6589,82.6497,81.5186,81.7904,1222800.0],["2016-05-06",81.6939,82.5269,80.7207,82.4129,1785600.0],["2016-05-09",82.6146,83.3248,81.8605,82.1937,1532100.0],["2016-05-10",82.6234,83.8071,82.5708,83.772,1900900.0],["2016-05-11",83.3249,83.4915,82.7549,83.2372,2064500.0],["2016-05-12",83.6756,84.0526,82.1762,82.9566,1451500.0],["2016-05-13",82.6146,82.7023,81.0013,81.2468,1689100.0],["2016-05-16",81.2994,81.7203,81.1591,81.3608,1010500.0],["2016-05-17",81.2468,81.5274,80.3174,80.6856,1641200.0],["2016-05-18",80.5628,80.7733,79.0284,79.3528,1889000.0],["2016-05-19",78.9495,79.8702,78.7741,79.8,1651300.0],["2016-05-20",80.063,80.063,79.0371,79.3353,1759200.0],["2016-05-23",79.2125,79.8701,79.0372,79.5545,1299600.0],["2016-05-24",80.063,81.2029,79.2914,80.7908,1568500.0],["2016-05-25",80.8522,81.3257,80.6769,80.7032,1230400.0],["2016-05-26",81.0374,81.1606,80.4304,80.4392,1094900.0],["2016-05-27",80.7471,81.8204,80.5184,80.9319,1450000.0],["2016-05-31",81.2134,81.574,80.4129,80.7383,1713700.0],["2016-06-01",80.5712,81.8027,80.3689,81.8027,1761700.0],["2016-06-02",81.5828,82.1194,81.4597,81.9875,1019600.0],["2016-06-03",82.0051,82.5857,81.706,81.8731,1290900.0],["2016-06-06",81.8907,82.3306,81.4861,81.8644,1308800.0],["2016-06-07",82.1194,82.4889,81.7852,81.9171,1170600.0],["2016-06-08",82.0755,82.2778,81.6532,81.706,1088300.0],["2016-06-09",81.2925,81.5564,80.7999,81.1782,1669500.0],["2016-06-10",80.5008,80.9847,80.1577,80.536,1679400.0],["2016-06-13",80.7295,81.1782,80.2633,80.3073,1269200.0],["2016-06-14",79.9466,80.7207,79.3748,80.448,1216700.0],["2016-06-15",80.5096,81.0814,79.8763,80.061,1079200.0],["2016-06-16",80.0258,80.8175,79.7179,80.6768,1395700.0],["2016-06-17",80.7383,81.1694,80.3513,80.8791,1646000.0],["2016-06-20",81.6796,82.5241,81.4773,81.882,1690200.0],["2016-06-21",82.0755,82.4185,81.6004,81.8995,1564200.0],["2016-06-22",82.1282,82.9816,81.8555,82.3306,1166700.0],["2016-06-23",82.7352,83.5709,82.6736,83.5269,1564100.0],["2016-06-24",81.3981,81.6972,78.8822,78.935,3222200.0],["2016-06-27",78.6623,78.6623,76.6302,76.7445,2277000.0],["2016-06-28",77.7562,78.0025,76.6038,77.5802,2476800.0],["2016-06-29",78.0817,79.1461,77.8793,78.9174,2504600.0],["2016-06-30",78.9437,80.1313,78.8646,80.0697,2718700.0],["2016-07-01",80.2721,81.3013,80.1929,80.7735,1541000.0],["2016-07-05",80.448,81.0726,80.0786,80.3337,1685400.0],["2016-07-06",79.8234,80.2985,79.4452,80.0786,1536000.0],["2016-07-07",80.0522,80.712,80.0522,80.536,1111900.0],["2016-07-08",80.9319,81.9611,80.7823,81.8204,1283000.0],["2016-07-11",81.5388,82.2514,81.5125,82.0579,839800.0],["2016-07-12",82.0667,82.3306,81.6092,82.0667,1206000.0],["2016-07-13",82.0579,82.3218,81.7588,82.0755,869500.0],["2016-07-14",82.4186,82.9376,82.2778,82.7176,1199900.0],["2016-07-15",83.1575,83.5182,82.8144,83.0431,1098300.0],["2016-07-18",83.0344,83.0344,82.3306,82.6649,1200900.0],["2016-07-19",82.1722,82.4801,81.9171,82.2426,856900.0],["2016-07-20",82.2426,82.7528,82.093,82.2514,832400.0],["2016-07-21",82.0051,82.3658,81.4949,81.6884,1004100.0],["2016-07-22",81.8643,82.1107,81.6972,82.0139,716100.0],["2016-07-25",81.794,82.0315,81.3629,81.9611,741000.0],["2016-07-26",81.8731,82.7352,81.6004,81.8556,909400.0],["2016-07-27",81.8468,81.8468,81.0462,81.2926,1097400.0],["2016-07-28",81.4245,81.706,80.9407,81.0286,1273700.0],["2016-07-29",80.8439,81.9435,80.8439,81.7236,1097000.0],["2016-08-01",81.6444,82.8848,81.6444,82.1898,1184800.0],["2016-08-02",82.4537,82.7264,81.5828,82.0491,1254600.0],["2016-08-03",81.8555,82.5945,81.5213,82.5505,1410700.0],["2016-08-04",82.5065,82.9288,82.0931,82.4097,1721400.0],["2016-08-05",82.4009,82.8584,81.3629,82.3218,1760300.0],["2016-08-08",82.313,82.3745,81.9083,82.0667,1260100.0],["2016-08-09",82.2426,82.744,82.0843,82.1106,990100.0],["2016-08-10",82.0666,82.1722,81.5652,81.7324,1282500.0],["2016-08-11",81.7764,82.0227,80.7207,81.3981,2074600.0],["2016-08-12",81.4949,82.3746,81.0814,81.8995,1471000.0],["2016-08-15",81.8907,82.5329,81.8731,81.9875,1406500.0],["2016-08-16",81.6092,81.7764,80.8879,81.3013,1412500.0],["2016-08-17",81.4949,81.9875,81.0022,81.8291,2013800.0],["2016-08-18",81.9699,83.9052,81.7764,83.6589,3520700.0],["2016-08-19",80.8351,82.0315,80.105,80.6944,5640800.0],["2016-08-22",79.9554,81.7676,79.2605,80.3865,2744700.0],["2016-08-23",80.624,81.1694,80.448,80.5536,1383000.0],["2016-08-24",80.3777,80.5536,79.3396,79.6123,2038100.0],["2016-08-25",79.6651,80.7295,79.4364,80.2545,1419400.0],["2016-08-26",80.2193,80.7647,79.4012,79.973,1471000.0],["2016-08-29",80.0083,80.4761,79.9553,80.1936,954300.0],["2016-08-30",80.1672,80.2996,79.2316,79.3199,1373900.0],["2016-08-31",79.2051,79.3287,78.3313,78.755,2352300.0],["2016-09-01",78.9315,78.9933,77.9695,78.5079,1998200.0],["2016-09-02",79.0727,79.4346,78.9139,79.0992,1018700.0],["2016-09-06",79.0021,79.5229,78.296,78.9668,1289600.0],["2016-09-07",78.6491,78.7462,77.6694,77.8548,2276800.0],["2016-09-08",77.6694,78.146,77.2281,77.7488,2946000.0],["2016-09-09",76.9192,77.687,76.6544,77.2722,3693500.0],["2016-09-12",77.2634,78.4549,77.0074,78.349,2384900.0],["2016-09-13",77.7135,77.89,76.8309,77.5282,2478300.0],["2016-09-14",77.7223,78.2166,77.0427,77.2369,1266300.0],["2016-09-15",77.2899,77.7665,76.8309,77.5458,1473400.0],["2016-09-16",77.2192,77.6958,77.0604,77.4222,1752600.0],["2016-09-19",77.74,78.0931,77.1134,77.1222,1236200.0],["2016-09-20",77.537,77.8371,77.0427,77.0516,1242200.0],["2016-09-21",77.1487,77.9695,76.8662,77.89,1424300.0],["2016-09-22",78.296,78.702,78.0401,78.3225,1317500.0],["2016-09-23",78.0136,78.3578,77.8018,77.8018,1289000.0],["2016-09-26",77.4576,78.2872,77.4311,77.9518,1758700.0],["2016-09-27",78.1372,79.0727,77.9959,78.8962,1726100.0],["2016-09-28",78.9492,79.2228,77.687,78.0665,1569800.0],["2016-09-29",77.9695,78.1107,76.4073,76.672,1771600.0],["2016-09-30",76.9103,78.4637,76.9103,78.1636,1952500.0],["2016-10-03",78.0313,78.1637,77.2546,77.7312,1219500.0],["2016-10-04",78.0489,78.0754,76.9721,77.1663,901400.0],["2016-10-05",77.1928,77.8018,77.0869,77.6253,1274100.0],["2016-10-06",77.4664,78.3225,77.4046,77.943,1049000.0],["2016-10-07",77.9077,78.1283,77.0162,77.5193,763700.0],["2016-10-10",77.8636,78.0666,77.131,77.2546,1246500.0],["2016-10-11",77.0869,77.3781,76.7868,77.0339,1361400.0],["2016-10-12",77.2457,78.1813,76.9898,77.8283,1377000.0],["2016-10-13",77.1133,78.1372,76.9015,77.8018,1227600.0],["2016-10-14",77.2192,78.1019,76.9456,77.078,2200200.0],["2016-10-17",76.9633,77.6782,76.9633,77.2634,1300800.0],["2016-10-18",77.6694,77.7488,77.2987,77.3781,1107700.0],["2016-10-19",77.3163,77.5723,76.9721,77.3163,1184800.0],["2016-10-20",77.1575,77.3958,76.0366,76.169,1729800.0],["2016-10-21",75.9836,76.4514,75.4187,76.3543,1527300.0],["2016-10-24",76.2925,76.5661,76.0895,76.4602,1616800.0],["2016-10-25",76.5573,76.8044,76.0013,76.063,1254600.0],["2016-10-26",75.8071,76.116,75.5335,75.6924,1488200.0],["2016-10-27",76.0101,76.0277,75.2687,75.8336,1035300.0],["2016-10-28",76.0189,76.7162,75.913,76.2661,1420000.0],["2016-10-31",76.3543,77.4223,76.2484,76.9015,1762500.0],["2016-11-01",77.0957,77.2899,75.7453,76.169,1980600.0],["2016-11-02",73.4947,74.695,71.6324,72.0207,6825100.0],["2016-11-03",71.7647,71.8706,70.1143,70.229,3706300.0],["2016-11-04",70.2555,71.0145,69.7348,69.7436,1907000.0],["2016-11-07",70.6703,71.2881,69.9024,71.1028,1683100.0],["2016-11-08",71.0057,71.5088,70.7321,70.8821,1959100.0],["2016-11-09",69.6377,71.0675,68.6138,70.9528,2496100.0],["2016-11-10",70.7498,70.7762,68.9316,69.0287,2854100.0],["2016-11-11",68.861,69.7171,68.0666,69.161,2290400.0],["2016-11-14",69.1346,69.1611,68.1284,68.4903,1971000.0],["2016-11-15",68.9934,69.7171,68.4991,68.6227,2839600.0],["2016-11-16",68.5168,68.6756,67.6518,67.9695,2253500.0],["2016-11-17",68.3844,69.3641,67.8195,68.9404,2315400.0],["2016-11-18",68.7197,68.8786,68.2873,68.3226,2023100.0],["2016-11-21",68.3226,69.0375,68.3226,68.6845,1330800.0],["2016-11-22",68.7551,68.8698,68.3667,68.605,1686000.0],["2016-11-23",68.4991,69.1964,68.4991,68.6492,1205200.0],["2016-11-25",68.8433,69.5318,68.8433,69.417,833900.0],["2016-11-28",69.2929,70.2946,69.027,69.5323,1571700.0],["2016-11-29",69.6475,70.0641,69.355,69.683,1648200.0],["2016-11-30",69.878,70.5871,68.8497,68.8763,2557600.0],["2016-12-01",68.637,68.7522,66.7489,67.2896,2188500.0],["2016-12-02",67.4757,68.0076,67.0857,67.2275,2007400.0],["2016-12-05",67.7062,68.8054,67.3694,68.3976,2759700.0],["2016-12-06",68.6192,68.7877,68.1228,68.6636,2510000.0],["2016-12-07",68.9915,70.0375,68.7256,69.4348,2564500.0],["2016-12-08",69.5854,70.3123,69.4081,70.2857,2054600.0],["2016-12-09",70.3921,70.7821,70.1794,70.658,1618800.0],["2016-12-12",70.6492,70.658,69.0004,69.3461,2808800.0],["2016-12-13",69.4436,70.2769,69.4436,69.7893,2195100.0],["2016-12-14",69.8425,70.3566,68.9649,69.1068,3106900.0],["2016-12-15",69.0536,69.6209,68.2469,68.7699,3175900.0],["2016-12-16",68.2381,68.6901,67.3959,67.4846,4157000.0],["2016-12-19",67.8746,68.0874,67.2187,67.6175,2437700.0],["2016-12-20",68.0253,68.832,67.7239,68.8143,2225200.0],["2016-12-21",68.7433,69.4081,68.5926,69.2486,1972200.0],["2016-12-22",69.4791,69.9577,68.9649,69.8336,2302600.0],["2016-12-23",69.8514,69.878,69.4436,69.4791,1289700.0],["2016-12-27",69.4348,69.6032,69.1422,69.3461,1123700.0],["2016-12-28",69.222,69.3816,68.4153,68.4508,1221400.0],["2016-12-29",68.7256,69.0358,68.2912,68.4951,852800.0],["2016-12-30",68.5306,68.6724,67.6175,67.8037,1237400.0],["2017-01-03",68.4863,69.1156,68.1937,68.5483,2075900.0],["2017-01-04",68.7256,70.0198,68.699,69.7627,1550500.0],["2017-01-05",69.3106,69.7539,68.7522,69.6741,1587500.0],["2017-01-06",69.7096,70.4719,69.4082,70.1705,1634600.0],["2017-01-09",69.8514,70.0287,69.2397,69.355,1397200.0],["2017-01-10",69.4968,69.4968,68.4597,68.566,2472400.0],["2017-01-11",67.9278,69.4613,67.6707,69.4348,2787800.0],["2017-01-12",69.7982,70.7821,69.2309,70.1528,3338600.0],["2017-01-13",70.0109,70.5339,69.6918,69.8425,1933200.0],["2017-01-17",70.3389,71.2165,70.2503,70.7821,2253300.0],["2017-01-18",70.9062,71.2963,70.2237,70.268,1615900.0],["2017-01-19",70.2325,70.3123,69.4613,69.9312,1720300.0],["2017-01-20",70.0198,70.729,69.7716,70.5871,1853200.0],["2017-01-23",70.4985,70.7467,70.135,70.6049,1188600.0],["2017-01-24",70.7201,71.6597,70.6492,71.6154,1283400.0],["2017-01-25",71.8459,72.7412,71.7129,72.6969,1996500.0],["2017-01-26",72.8741,73.867,72.3689,72.6525,2746600.0],["2017-01-27",72.3157,72.493,71.5268,71.7661,1189100.0],["2017-01-30",71.8991,71.8991,71.0126,71.6863,1672500.0],["2017-01-31",71.7306,72.0232,71.1899,71.9877,1891000.0],["2017-02-01",71.6508,72.0586,70.3389,70.8442,4869500.0],["2017-02-02",73.4947,73.8492,71.6775,72.688,5021800.0],["2017-02-03",72.7412,74.0176,72.6348,73.5921,3395500.0],["2017-02-06",73.5655,73.7517,73.1844,73.4149,2114500.0],["2017-02-07",73.734,74.2392,72.9716,73.929,2402500.0],["2017-02-08",73.6719,73.9999,72.8652,73.1223,2263800.0],["2017-02-09",73.1223,73.4857,72.945,73.273,1535200.0],["2017-02-10",73.1844,73.3439,72.8209,73.211,1684800.0],["2017-02-13",73.406,73.5478,73.0691,73.211,1048900.0],["2017-02-14",72.9982,74.0708,72.8653,73.796,1666600.0],["2017-02-15",73.867,74.4077,73.2642,74.0531,2035800.0],["2017-02-16",73.8935,74.1949,73.1489,73.8137,1530100.0],["2017-02-17",74.1772,75.9855,74.0974,75.3473,6467700.0],["2017-02-21",75.5246,75.9767,74.8863,75.0282,2411100.0],["2017-02-22",74.9307,75.3384,74.4874,74.6381,1600100.0],["2017-02-23",74.9927,75.1966,74.3368,74.4786,1501400.0],["2017-02-24",74.5142,74.6299,73.82,74.5409,1225200.0],["2017-02-27",74.2472,74.5142,73.4284,73.8467,1264600.0],["2017-02-28",73.8734,74.2294,73.6419,73.7399,1556200.0],["2017-03-01",74.0336,74.9681,73.7043,74.8079,1622900.0],["2017-03-02",75.6534,75.6891,73.6954,73.8022,3459500.0],["2017-03-03",73.6865,73.9179,72.7074,73.8289,1371800.0],["2017-03-06",73.455,73.998,73.366,73.6153,1184100.0],["2017-03-07",73.4106,73.82,73.2948,73.6687,1274100.0],["2017-03-08",73.731,74.0959,73.6152,73.8111,1126700.0],["2017-03-09",74.1404,74.176,73.5708,73.7666,958600.0],["2017-03-10",74.9503,76.9173,74.8969,76.3477,3603700.0],["2017-03-13",76.045,76.4278,75.8047,75.9827,1523600.0],["2017-03-14",75.6178,75.9293,75.1728,75.4576,1126000.0],["2017-03-15",75.4309,76.321,75.4309,75.9472,1412700.0],["2017-03-16",75.876,76.2498,75.7424,76.1697,915300.0],["2017-03-17",76.2854,77.1309,76.0094,76.5079,2237900.0],["2017-03-20",76.3388,77.033,76.0985,76.9974,2210900.0],["2017-03-21",77.4157,77.9231,76.8906,76.9707,2149500.0],["2017-03-22",76.8817,77.3356,76.6236,77.0152,1226600.0],["2017-03-23",76.9084,77.6471,76.8639,77.0063,1348100.0],["2017-03-24",77.0419,77.6382,75.9293,76.5524,1888200.0],["2017-03-27",76.0895,77.0508,75.9827,76.3832,1786100.0],["2017-03-28",76.1252,76.6592,75.5555,76.1964,1591100.0],["2017-03-29",76.2409,76.6948,75.9472,76.1163,1300600.0],["2017-03-30",76.0273,76.2409,75.8492,75.956,1373600.0],["2017-03-31",75.8848,76.3743,75.3953,75.4665,2078600.0],["2017-04-03",75.4131,75.8314,74.1759,74.3184,2666400.0],["2017-04-04",75.066,75.8937,74.4875,75.7068,2691500.0],["2017-04-05",75.7513,76.9084,75.4487,75.867,2665200.0],["2017-04-06",75.5288,76.1875,75.0215,75.0927,1809700.0],["2017-04-07",75.0838,75.1639,74.4697,74.8969,1096300.0],["2017-04-10",75.066,75.6445,74.8079,75.4042,1074600.0],["2017-04-11",75.3063,75.6712,74.9058,75.5199,994600.0],["2017-04-12",75.0927,75.6801,75.0571,75.5822,934100.0],["2017-04-13",75.4398,75.9293,75.3864,75.6,1043500.0],["2017-04-17",75.7336,76.0095,75.698,75.9739,765000.0],["2017-04-18",75.8047,76.8817,75.511,76.8016,2110100.0],["2017-04-19",76.8461,77.3356,76.0628,76.2052,1507300.0],["2017-04-20",76.321,76.9262,75.956,76.5702,1506600.0],["2017-04-21",76.5079,76.677,75.6623,75.8136,1501100.0],["2017-04-24",76.2854,76.8372,76.1341,76.5346,1312900.0],["2017-04-25",76.7838,78.0743,76.766,77.7717,1759800.0],["2017-04-26",77.7984,78.6885,77.6738,78.1544,2709600.0],["2017-04-27",78.0744,78.4749,77.745,77.8073,1603700.0],["2017-04-28",77.6204,77.9408,77.0419,77.5581,1717000.0],["2017-05-01",78.0387,78.6707,77.5225,77.5937,1562200.0],["2017-05-02",77.5314,78.1544,77.4513,77.8607,2660800.0],["2017-05-03",80.2371,81.8036,80.0858,81.2607,5116200.0],["2017-05-04",81.4031,82.0706,80.789,81.7591,2483000.0],["2017-05-05",81.3319,82.7293,81.0293,82.6492,2086100.0],["2017-05-08",82.3999,82.7292,82.0083,82.4266,1586500.0],["2017-05-09",82.569,82.7827,82.1329,82.756,2162400.0],["2017-05-10",83.1743,84.0821,83.1031,83.735,2572100.0],["2017-05-11",83.4235,83.5303,82.6403,82.6848,2338500.0],["2017-05-12",82.845,82.845,82.2131,82.7115,1295200.0],["2017-05-15",82.756,83.112,82.3109,82.4266,1813700.0],["2017-05-16",82.5869,82.7293,81.6701,81.7947,1646500.0],["2017-05-17",81.7947,82.4623,81.0738,81.9727,2644700.0],["2017-05-18",81.8481,81.8481,80.967,81.3319,1937800.0],["2017-05-19",81.4654,82.6224,80.8246,82.213,3273100.0],["2017-05-22",81.9816,83.0408,81.9816,82.7293,1199600.0],["2017-05-23",82.9696,83.112,81.7769,81.8748,1757100.0],["2017-05-24",82.1863,82.8895,81.9994,82.8005,1360000.0],["2017-05-25",82.9963,83.4146,82.8005,83.2989,1220800.0],["2017-05-26",83.3882,84.1386,83.2989,83.7009,852600.0],["2017-05-30",83.4418,84.0135,82.9416,83.9599,1023600.0],["2017-05-31",83.9599,84.5316,83.7366,84.0939,1260600.0],["2017-06-01",84.2726,84.478,83.8795,84.4691,1373800.0],["2017-06-02",84.8621,85.9609,84.6835,85.8715,2331500.0],["2017-06-05",85.7376,86.0949,85.2373,86.0234,820900.0],["2017-06-06",86.0234,86.6487,85.6214,85.9609,1419200.0],["2017-06-07",85.8983,86.2825,85.6304,86.211,1205600.0],["2017-06-08",86.211,86.211,85.4249,85.8001,929500.0],["2017-06-09",85.7465,86.345,85.4428,86.0681,1206700.0],["2017-06-12",86.0502,86.2467,84.5227,85.7644,1296500.0],["2017-06-13",85.7733,86.613,85.4696,86.3271,1005500.0],["2017-06-14",86.4343,87.274,86.3539,86.7916,1085300.0],["2017-06-15",86.4165,87.3455,85.8448,87.14,1096500.0],["2017-06-16",87.14,87.3365,86.3629,87.0953,1920800.0],["2017-06-19",87.1847,87.7385,87.0418,87.7117,1257700.0],["2017-06-20",87.7296,87.8993,86.6308,86.6934,1335800.0],["2017-06-21",87.0685,87.0685,86.1931,86.9435,1358900.0],["2017-06-22",87.006,87.4616,86.3629,87.0775,1278700.0],["2017-06-23",86.9524,87.0239,86.1663,86.6398,1728100.0],["2017-06-26",87.0328,87.0328,86.1574,86.202,1783500.0],["2017-06-27",86.0145,86.7648,85.809,86.1217,1505500.0],["2017-06-28",86.5594,87.283,86.4433,86.479,1141400.0],["2017-06-29",86.1395,86.2289,84.5852,85.416,2109200.0],["2017-06-30",85.7197,86.1395,85.5321,85.7376,1290300.0],["2017-07-03",85.8179,86.0055,85.4964,85.5857,778000.0],["2017-07-05",85.5589,86.0055,85.2462,85.5053,1441600.0],["2017-07-06",85.1658,85.3981,84.21,84.7192,1575500.0],["2017-07-07",85.0319,85.0855,84.0135,84.219,1570500.0],["2017-07-10",84.2458,84.487,83.5848,84.2101,2577700.0],["2017-07-11",84.3262,84.353,83.4775,83.8438,1764500.0],["2017-07-12",84.3976,84.88,84.1297,84.4334,1553500.0],["2017-07-13",84.6388,84.9782,84.3262,84.6209,965900.0],["2017-07-14",84.7639,85.4338,84.5763,85.1391,952700.0],["2017-07-17",85.0319,86.5326,84.7996,85.9341,1705100.0],["2017-07-18",85.9787,86.1842,85.684,86.0145,1138500.0],["2017-07-19",86.1663,86.8006,86.0145,86.5951,1065300.0],["2017-07-20",86.9167,87.3991,86.6666,86.747,1111200.0],["2017-07-21",86.4343,87.5509,86.4343,87.4973,1163200.0],["2017-07-24",87.3812,87.4616,86.7202,87.3187,859000.0],["2017-07-25",87.6492,88.5246,87.5152,88.212,2067600.0],["2017-07-26",88.212,88.5782,87.7117,88.3638,2039600.0],["2017-07-27",88.6497,88.9355,87.8457,88.9087,1699400.0],["2017-07-28",88.7033,88.8908,88.0512,88.4353,1532100.0],["2017-07-31",88.6675,89.1678,88.0154,88.4263,2250200.0],["2017-08-01",88.4085,88.6497,87.8546,88.0869,1592000.0],["2017-08-02",87.7564,88.2566,87.1579,87.9797,1717400.0],["2017-08-03",87.9261,88.2387,87.6402,87.6938,1046300.0],["2017-08-04",87.8547,88.2745,87.5509,88.0601,1013900.0],["2017-08-07",87.935,90.2397,87.8368,89.802,2231700.0],["2017-08-08",89.6323,90.5881,89.3821,90.2754,2128900.0],["2017-08-09",90.0879,93.3484,89.936,92.6963,7523500.0],["2017-08-10",92.0263,93.2412,90.4184,90.8382,4764900.0],["2017-08-11",91.0258,91.4099,88.4442,89.0159,3592400.0],["2017-08-14",89.409,90.9276,89.3375,90.338,2687700.0],["2017-08-15",90.6506,90.7935,89.7931,90.2576,1702400.0],["2017-08-16",90.1057,91.1151,89.7305,90.2844,2034100.0],["2017-08-17",90.3558,90.4898,87.6849,87.8278,4479400.0],["2017-08-18",91.8387,95.0902,91.1151,94.6168,8925800.0],["2017-08-21",94.1434,95.5637,93.8397,95.1171,3541900.0],["2017-08-22",95.662,96.3945,93.6967,93.9826,4659500.0],["2017-08-23",93.795,94.197,92.9107,93.3037,3201200.0],["2017-08-24",93.6074,94.8312,93.3662,94.6972,2511000.0],["2017-08-25",94.0273,95.7156,93.7235,95.1349,3170200.0],["2017-08-28",93.795,95.4118,93.1697,94.6525,3841500.0],["2017-08-29",94.5988,95.4412,94.2762,94.7243,1826500.0],["2017-08-30",94.6794,95.3605,94.2403,94.6884,1805000.0],["2017-08-31",94.9931,95.9789,94.6974,95.8803,2085000.0],["2017-09-01",95.8892,96.9467,95.6383,96.7227,2360600.0],["2017-09-05",96.3015,97.0991,96.2388,96.7406,1632600.0],["2017-09-06",97.0632,97.3231,95.7638,96.8481,1520400.0],["2017-09-07",97.2873,97.4486,96.3821,96.9915,1467900.0],["2017-09-08",96.9646,97.5471,96.5435,97.5113,1387900.0],["2017-09-11",97.8429,98.4344,97.359,97.4486,2548000.0],["2017-09-12",97.2693,98.2193,97.2693,97.5919,2438400.0],["2017-09-13",97.9504,98.5509,97.8429,98.273,1302600.0],["2017-09-14",98.049,98.6046,97.7264,98.5867,1227900.0],["2017-09-15",98.9093,99.4649,97.816,98.2999,1896800.0],["2017-09-18",98.6136,98.8555,98.3179,98.8197,952300.0],["2017-09-19",98.8197,98.9631,98.5688,98.8914,1061900.0],["2017-09-20",98.9093,99.3574,98.0759,98.7839,1438200.0],["2017-09-21",98.5419,98.6763,96.9557,97.0095,1402700.0],["2017-09-22",97.35,97.825,96.1581,96.409,2173300.0],["2017-09-25",96.5972,97.108,96.4448,96.7675,2025000.0],["2017-09-26",96.7944,97.0453,96.0685,96.7496,2833200.0],["2017-09-27",96.875,97.4665,96.2746,97.2514,1231000.0],["2017-09-28",97.0543,97.2693,94.9931,95.3067,2542200.0],["2017-09-29",95.6742,96.9288,95.2619,96.642,2531100.0],["2017-10-02",97.0184,97.5382,96.5972,96.9646,1151800.0],["2017-10-03",97.0274,97.583,97.0274,97.1887,1316900.0],["2017-10-04",97.7264,99.2499,97.4038,98.524,1864600.0],["2017-10-05",98.4881,99.0706,98.4075,98.5957,1082000.0],["2017-10-06",98.3268,98.757,97.9863,98.3447,1212000.0],["2017-10-09",98.3447,98.6315,98.0042,98.2461,1228200.0],["2017-10-10",98.5598,98.8107,97.816,98.2103,852100.0],["2017-10-11",98.4343,98.7301,98.1565,98.3357,1030600.0],["2017-10-12",98.2013,98.4612,97.8518,98.1207,1799900.0],["2017-10-13",98.4522,100.146,98.1744,99.4739,1676300.0],["2017-10-16",100.146,100.1819,98.9004,99.7248,1243400.0],["2017-10-17",99.4828,99.7248,98.6136,99.0348,1238900.0],["2017-10-18",99.1961,99.3216,97.8608,98.5598,1447700.0],["2017-10-19",98.0938,98.3716,97.6009,98.3089,1822300.0],["2017-10-20",98.1028,98.3627,97.0095,97.5023,1927100.0],["2017-10-23",97.6636,98.3806,97.3052,97.7443,1260200.0],["2017-10-24",97.5113,98.8197,97.4486,98.7928,1351000.0],["2017-10-25",98.8376,99.662,98.5867,99.5814,1948600.0],["2017-10-26",99.6173,100.8092,99.6173,100.1818,1639500.0],["2017-10-27",99.7696,100.2894,98.99,100.2536,1644100.0],["2017-10-30",100.0206,100.2177,98.3537,99.3395,1838300.0],["2017-10-31",99.6083,100.612,99.0437,100.1998,2255900.0],["2017-11-01",107.6738,111.8409,104.9763,109.4392,7620700.0],["2017-11-02",109.0359,109.7798,106.4819,107.6738,4197600.0],["2017-11-03",107.9247,109.3317,107.3691,109.0718,2219300.0],["2017-11-06",108.8119,109.1076,107.9605,108.5431,1331300.0],["2017-11-07",108.1039,109.5915,107.9516,109.5288,1299200.0],["2017-11-08",109.7798,111.124,109.7798,110.2995,2227900.0],["2017-11-09",109.9321,111.3032,109.3316,110.9268,1855300.0],["2017-11-10",110.9627,112.28,110.882,111.6706,1859200.0],["2017-11-13",111.8499,113.8035,111.6348,113.2031,2035000.0],["2017-11-14",112.6923,113.1941,112.2532,112.9342,1431800.0],["2017-11-15",112.3607,113.0238,111.6079,111.6706,1392200.0],["2017-11-16",112.1635,113.3196,111.8499,112.5937,1444800.0],["2017-11-17",112.4503,113.0597,111.7423,111.7423,2215300.0],["2017-11-20",112.1456,113.3465,111.9216,112.1815,1674000.0],["2017-11-21",111.8409,113.3017,111.7961,112.4682,1889400.0],["2017-11-22",112.8088,113.5526,112.0829,112.7729,1561000.0],["2017-11-24",112.9163,113.454,112.9163,113.0866,870700.0],["2017-11-27",113.0059,113.3285,111.7244,112.1546,1593000.0],["2017-11-28",112.6743,112.764,112.0918,112.2979,2022900.0],["2017-11-29",111.9384,112.3519,110.8777,111.3991,2575000.0],["2017-11-30",111.3451,112.3879,110.8687,112.2081,2857500.0],["2017-12-01",112.1182,112.6036,110.9406,112.1541,1703300.0],["2017-12-04",112.6755,112.9002,111.453,112.6665,1541900.0],["2017-12-05",111.3901,112.3339,111.0125,111.9114,2491700.0],["2017-12-06",111.7137,112.0643,110.5721,111.8845,1902800.0],["2017-12-07",111.9384,112.6665,111.6867,112.5227,1635700.0],["2017-12-08",112.5047,113.1699,111.9744,112.9272,1788500.0],["2017-12-11",112.6395,113.1249,112.3159,112.7833,1322300.0],["2017-12-12",112.4507,112.6485,112.1092,112.3159,1609200.0],["2017-12-13",112.3159,115.5699,112.271,115.0126,2379600.0],["2017-12-14",114.7519,115.2553,114.4643,114.8867,1588900.0],["2017-12-15",115.5879,116.6665,115.453,116.5137,2777800.0],["2017-12-18",116.7384,117.1789,116.0373,116.307,1693900.0],["2017-12-19",116.1722,116.6935,114.5272,114.9137,1980300.0],["2017-12-20",115.0935,115.3362,114.4014,114.7789,1143000.0],["2017-12-21",115.1924,115.8306,114.6081,114.68,827800.0],["2017-12-22",115.1384,115.1654,114.3744,114.8328,747000.0],["2017-12-26",114.8598,115.9654,114.671,115.8216,491500.0],["2017-12-27",115.6328,115.8845,114.7249,114.8328,613800.0],["2017-12-28",114.716,115.2463,114.5002,114.9587,794100.0],["2017-12-29",114.8778,115.1744,114.3384,114.3744,805100.0],["2018-01-02",114.734,115.1205,113.9789,114.689,1288900.0],["2018-01-03",114.653,116.6036,114.3294,116.5137,2121200.0],["2018-01-04",116.8554,118.2846,116.8104,117.0621,1904300.0],["2018-01-05",117.0531,117.4216,116.5946,116.8463,1572000.0],["2018-01-08",116.6575,117.9789,116.4867,117.7272,967900.0],["2018-01-09",118.0238,119.0935,117.7542,118.3834,1249300.0],["2018-01-10",118.0239,118.0239,115.3003,117.143,1599100.0],["2018-01-11",117.3857,117.6374,115.7317,116.0373,1250200.0],["2018-01-12",116.1002,116.3969,115.4351,115.5339,1466000.0],["2018-01-16",116.1362,117.2059,115.471,115.6508,1618900.0],["2018-01-17",116.2081,119.1834,115.9654,118.707,1613400.0],["2018-01-18",118.8419,119.0576,117.5565,117.7362,1147100.0],["2018-01-19",118.2756,120.8644,118.0419,120.8554,1380100.0],["2018-01-22",120.2171,121.9699,120.0823,121.2328,1388000.0],["2018-01-23",121.134,123.2913,121.134,122.8958,1317900.0],["2018-01-24",122.9857,123.6869,121.4576,122.4734,1623200.0],["2018-01-25",123.1116,123.7498,122.4823,123.3003,1115400.0],["2018-01-26",123.0307,123.9116,122.1048,123.7858,1587900.0],["2018-01-29",123.8307,124.2262,122.3655,122.788,1374600.0],["2018-01-30",122.2487,123.3273,121.5565,122.815,1318300.0],["2018-01-31",123.1116,123.8397,120.5407,121.3138,2024900.0],["2018-02-01",121.4666,122.6262,120.343,120.9543,2098600.0],["2018-02-02",124.7116,124.7116,119.5879,120.8014,3279600.0],["2018-02-05",119.9115,123.1835,119.1385,120.7205,3610500.0],["2018-02-06",119.4531,123.8127,118.3654,123.3453,3546200.0],["2018-02-07",122.9947,123.5969,120.4419,121.0891,2835700.0],["2018-02-08",121.4666,121.8891,117.9699,118.1677,3067500.0],["2018-02-09",118.8149,121.6104,117.916,121.125,3029100.0],["2018-02-12",121.7183,124.0284,121.7183,123.1745,2273400.0],["2018-02-13",122.5902,123.8037,122.5902,123.5969,1740800.0],["2018-02-14",123.3003,125.8352,122.6801,125.6015,1693300.0],["2018-02-15",125.8442,126.3206,124.0015,125.5117,2262600.0],["2018-02-16",125.1341,127.3453,125.1341,126.779,2087300.0],["2018-02-20",126.5094,126.788,124.9903,125.2599,1399700.0],["2018-02-21",125.2779,127.8307,125.2599,125.6824,1965600.0],["2018-02-22",125.9341,127.0038,125.4936,125.979,1191500.0],["2018-02-23",126.4644,128.0464,126.1768,127.9925,1065300.0],["2018-02-26",128.1993,129.1072,127.9206,128.8015,1119400.0],["2018-02-27",128.5131,129.117,125.7823,125.9805,1861800.0],["2018-02-28",126.0436,126.8998,124.7728,124.7728,1616900.0],["2018-03-01",124.6106,125.5209,123.511,124.8629,2361200.0],["2018-03-02",123.8445,126.8457,123.8445,126.7646,1680400.0],["2018-03-05",126.269,127.8101,125.7823,127.6569,2085300.0],["2018-03-06",128.1256,128.9908,127.711,128.5942,2033600.0],["2018-03-07",127.5578,129.6578,127.4586,129.3784,1627000.0],["2018-03-08",129.4234,130.1624,128.6843,130.1354,1944700.0],["2018-03-09",130.9105,131.0547,130.2616,130.7302,1814100.0],["2018-03-12",130.6852,131.5594,130.4058,131.0186,1259100.0],["2018-03-13",131.5865,131.884,130.514,131.3882,1163800.0],["2018-03-14",131.3882,131.7216,129.7208,130.7663,1644600.0],["2018-03-15",131.0277,131.3251,129.4144,129.8921,2244900.0],["2018-03-16",129.9101,132.1002,129.9101,131.8298,1617500.0],["2018-03-19",131.8569,133.1187,130.7303,131.4603,1787000.0],["2018-03-20",131.5865,133.7225,131.4963,133.5693,1613700.0],["2018-03-21",133.2358,133.4612,131.5955,131.7037,1237200.0],["2018-03-22",131.4423,132.4157,130.0904,130.2346,1602600.0],["2018-03-23",130.3247,131.5234,129.3333,129.6037,1672500.0],["2018-03-26",130.8204,133.7585,130.8204,133.5783,1720100.0],["2018-03-27",133.9749,134.2182,131.5144,132.2084,2150000.0],["2018-03-28",132.7041,133.9298,130.9376,131.6135,2171300.0],["2018-03-29",132.3075,135.5521,132.2715,134.9393,1666400.0],["2018-04-02",134.6779,135.6062,132.0822,133.0916,1707200.0],["2018-04-03",133.8937,135.1015,132.8483,134.6328,1816100.0],["2018-04-04",133.4341,136.4804,133.389,135.6422,1880300.0],["2018-04-05",136.0478,137.0121,134.9031,136.5254,1378500.0],["2018-04-06",135.8676,138.0216,133.9749,135.4169,1722800.0],["2018-04-09",136.2551,136.895,135.3809,135.489,1683500.0],["2018-04-10",136.9941,137.8774,136.3452,137.2645,1797800.0],["2018-04-11",136.886,138.1118,136.5616,137.3727,948000.0],["2018-04-12",138.0847,138.4272,136.1469,136.5345,1864400.0],["2018-04-13",136.5075,136.8139,133.0105,134.1191,2318500.0],["2018-04-16",135.2997,137.1654,134.8671,135.9306,2030900.0],["2018-04-17",136.7508,138.4362,136.192,137.9946,1268100.0],["2018-04-18",138.4452,138.6885,137.0933,137.4448,1827700.0],["2018-04-19",136.7778,137.6791,136.21,136.8409,1443600.0],["2018-04-20",136.6246,137.0302,133.3349,134.047,2484200.0],["2018-04-23",134.6057,134.768,132.4877,133.3439,1666800.0],["2018-04-24",134.065,135.0925,131.0908,132.3706,2164700.0],["2018-04-25",132.1003,132.3706,130.514,132.0282,2011600.0],["2018-04-26",132.6771,133.7045,132.4427,133.0195,1201100.0],["2018-04-27",133.1187,134.3895,132.5418,134.056,1326800.0],["2018-04-30",134.5968,135.6783,133.1187,133.4702,3015100.0],["2018-05-01",133.0466,133.3079,130.6221,130.6221,3096200.0],["2018-05-02",126.1788,126.981,118.7523,119.5004,7249300.0],["2018-05-03",121.384,122.1411,118.9956,120.8793,4397200.0],["2018-05-04",120.3926,123.3128,119.9239,122.3394,2293300.0],["2018-05-07",122.3304,122.5377,119.8338,120.5819,2285700.0],["2018-05-08",121.0505,123.7183,120.6089,122.754,2376300.0],["2018-05-09",123.457,124.2321,122.3935,124.205,2734600.0],["2018-05-10",124.7638,125.7462,124.5836,124.8269,1691000.0],["2018-05-11",124.8269,126.4492,124.6286,126.35,2059200.0],["2018-05-14",127.0711,127.1973,126.35,126.7466,1621200.0],["2018-05-15",126.6475,128.1616,125.7372,128.1255,2355400.0],["2018-05-16",128.3419,130.8384,128.2337,130.4148,2500900.0],["2018-05-17",130.3247,131.217,129.9732,130.5951,2476700.0],["2018-05-18",130.8474,131.5594,129.0539,131.1268,1795100.0],["2018-05-21",131.8479,133.2719,131.226,133.1998,1448700.0],["2018-05-22",133.3891,133.9929,133.0556,133.2809,1015400.0],["2018-05-23",133.4972,136.3812,133.4881,136.3632,1684800.0],["2018-05-24",136.0929,136.5345,134.6869,135.6693,1407800.0],["2018-05-25",135.1916,136.7688,135.0203,135.9306,1243800.0],["2018-05-29",135.3809,136.3723,134.6598,135.3088,1542700.0],["2018-05-30",136.5375,137.0797,135.4352,136.6098,1988000.0],["2018-05-31",136.5737,136.8899,134.3419,135.0286,2903100.0],["2018-06-01",135.7154,135.9684,132.1824,134.089,1631200.0],["2018-06-04",134.8118,135.634,134.4865,134.7757,1717500.0],["2018-06-05",134.857,135.2455,133.348,134.36,1629700.0],["2018-06-06",134.1703,134.2426,133.1944,133.9173,1467900.0],["2018-06-07",133.6914,137.3237,133.357,136.899,1594000.0],["2018-06-08",136.8448,138.4531,136.6099,138.2905,983000.0],["2018-06-11",138.3809,140.685,138.3447,140.0976,1309600.0],["2018-06-12",140.0977,142.4379,139.5646,141.9409,1613800.0],["2018-06-13",142.3024,142.4289,140.1609,140.6127,1787100.0],["2018-06-14",140.3507,141.7602,140.3145,141.2904,1003800.0],["2018-06-15",142.1758,142.9077,140.9469,142.7902,1591600.0],["2018-06-18",142.7903,143.486,141.3807,141.9048,1485800.0],["2018-06-19",140.6579,141.1367,139.42,140.0525,1463800.0],["2018-06-20",140.9109,140.9289,137.7213,138.3086,1941400.0],["2018-06-21",138.3809,138.3809,136.8448,137.2243,1218000.0],["2018-06-22",137.911,138.8056,137.1611,138.1821,1305900.0],["2018-06-25",134.5317,135.11,130.8271,131.577,2880000.0],["2018-06-26",131.6403,133.1764,131.577,132.5891,1662200.0],["2018-06-27",133.3841,135.2003,130.9897,131.0078,1465200.0],["2018-06-28",131.0078,131.0078,127.1767,128.8031,3745000.0],["2018-06-29",130.1132,130.6283,128.9025,128.9296,2230400.0],["2018-07-02",128.5139,129.1284,127.52,128.9747,1440800.0],["2018-07-03",129.6615,130.3663,127.773,128.261,904000.0],["2018-07-05",129.7247,130.0952,128.2609,129.7066,1848300.0],["2018-07-06",129.1103,129.1103,127.3213,128.6857,1721200.0],["2018-07-09",128.6585,129.291,128.0712,128.8844,1377100.0],["2018-07-10",129.0922,130.8542,128.6585,130.6554,1768300.0],["2018-07-11",129.9235,130.1765,124.7371,126.0201,2648900.0],["2018-07-12",126.5261,126.9056,125.0443,125.4509,1913500.0],["2018-07-13",125.7491,127.7459,124.8003,126.9418,1414800.0],["2018-07-16",126.8695,127.8996,126.3725,127.3574,1158000.0],["2018-07-17",127.0682,128.9928,127.0682,128.4868,1723300.0],["2018-07-18",128.9838,130.0952,126.3273,127.5923,1858900.0],["2018-07-19",126.9237,127.5562,126.4177,126.8785,1315500.0],["2018-07-20",126.9508,128.523,126.508,127.4748,1106900.0],["2018-07-23",127.3935,127.9628,127.1134,127.7549,1008100.0],["2018-07-24",128.2429,129.3542,125.9568,126.1285,1782600.0],["2018-07-25",126.0472,127.9266,126.0472,127.8634,1388600.0],["2018-07-26",128.2339,129.1194,126.1376,126.246,1986300.0],["2018-07-27",126.4448,127.1134,123.5443,123.5986,1981000.0],["2018-07-30",123.6076,123.7793,120.933,121.1318,3831700.0],["2018-07-31",120.7162,122.7312,119.2976,121.927,2730000.0],["2018-08-01",121.3758,121.9179,120.4361,121.4661,2198500.0],["2018-08-02",121.4481,123.8877,120.8608,123.5534,1658300.0],["2018-08-03",123.5624,124.484,120.9601,121.9721,1750800.0],["2018-08-06",122.3245,123.1558,121.0957,122.0534,1317000.0],["2018-08-07",122.7311,123.5082,121.9089,122.2974,1147500.0],["2018-08-08",121.936,122.2522,120.2553,120.2825,1547600.0],["2018-08-09",119.7675,120.2915,117.8881,119.4241,3087400.0],["2018-08-10",118.5657,121.43,116.3881,119.9301,1959300.0],["2018-08-13",120.5174,120.68,118.5747,119.5687,1934100.0],["2018-08-14",119.9662,120.5807,118.6832,120.2192,1939100.0],["2018-08-15",119.6229,120.7433,118.6832,120.6529,1956300.0],["2018-08-16",121.3758,125.5774,120.0295,120.6891,3010800.0],["2018-08-17",121.4391,123.0836,120.7433,122.8306,4549000.0],["2018-08-20",127.5019,130.9987,125.758,127.005,6274500.0],["2018-08-21",127.8272,128.6585,121.8818,123.454,5280900.0],["2018-08-22",123.3455,123.4268,120.8698,122.0444,2844700.0],["2018-08-23",121.2764,121.4119,119.3608,120.2915,3086000.0],["2018-08-24",120.5083,123.1016,120.4361,122.5143,1983900.0],["2018-08-27",123.0836,125.8665,122.8848,124.9178,1887500.0],["2018-08-28",129.1373,131.9203,126.0833,126.5803,3226600.0],["2018-08-29",126.9598,128.4145,126.6074,126.8333,2532300.0],["2018-08-30",126.7064,127.3225,126.0813,126.3893,1808800.0],["2018-08-31",126.2444,127.395,125.7551,126.9511,2844300.0],["2018-09-04",125.8276,126.7971,124.9397,125.1662,2389200.0],["2018-09-05",124.4686,125.5649,123.3814,124.8038,2126600.0],["2018-09-06",124.3146,126.5343,124.1515,125.6464,1670300.0],["2018-09-07",124.9578,126.1085,123.6985,125.728,1687500.0],["2018-09-10",126.335,127.1957,125.4833,125.5286,1434000.0],["2018-09-11",124.8945,125.3746,123.6532,125.1844,2047100.0],["2018-09-12",125.6736,127.087,125.0666,126.5977,1719500.0],["2018-09-13",126.7427,127.4404,126.0089,126.9602,1110800.0],["2018-09-14",127.3769,128.4732,126.788,127.685,1526500.0],["2018-09-17",127.6669,127.6669,125.9545,126.7427,1877600.0],["2018-09-18",127.2048,128.1108,126.2535,127.1142,1506600.0],["2018-09-19",126.8424,127.4675,125.7824,126.5343,1201400.0],["2018-09-20",128.138,129.4064,127.1776,129.189,1647000.0],["2018-09-21",130.3486,131.8708,129.5604,130.0497,2544600.0],["2018-09-24",129.3974,130.8832,129.0712,130.104,1378900.0],["2018-09-25",130.9285,131.3634,128.6272,128.7269,1647300.0],["2018-09-26",128.8991,129.5333,127.3226,128.4098,1200800.0],["2018-09-27",128.745,130.8017,128.6906,130.5751,1281700.0],["2018-09-28",130.2218,131.9704,130.2218,131.6624,1631700.0],["2018-10-01",132.0792,133.3929,131.599,132.0792,1772600.0],["2018-10-02",131.7349,132.4869,130.5661,130.7473,1670300.0],["2018-10-03",131.3815,132.2785,129.7507,129.8232,1252500.0],["2018-10-04",127.5853,128.591,123.173,124.2512,3668900.0],["2018-10-05",123.6713,126.1266,123.6713,125.3112,2395200.0],["2018-10-08",124.9488,127.1051,124.4233,126.8242,1583700.0],["2018-10-09",126.4981,127.8299,126.335,127.1414,1253100.0],["2018-10-10",123.4539,123.9159,117.6825,117.6916,5086200.0],["2018-10-11",117.4379,118.2624,115.6531,116.0427,3584700.0],["2018-10-12",117.1299,118.0087,112.9622,114.4481,3715500.0],["2018-10-15",114.8467,115.2726,113.6055,114.0313,2070000.0],["2018-10-16",115.3722,116.9487,115.2091,116.4051,2275600.0],["2018-10-17",116.4957,117.293,115.6621,116.7131,1947700.0],["2018-10-18",116.7222,116.849,113.8501,114.8558,2347700.0],["2018-10-19",116.1514,117.6553,113.6598,113.6598,1935500.0],["2018-10-22",114.0675,115.1366,113.5239,114.3303,1819300.0],["2018-10-23",112.7628,114.4209,110.4706,113.5239,2667300.0],["2018-10-24",113.8682,115.8614,112.4458,112.5907,1905700.0],["2018-10-25",113.1434,115.4991,112.4911,114.5296,1582500.0],["2018-10-26",113.1887,114.5568,111.3857,113.8139,1621200.0],["2018-10-29",114.3846,116.6587,113.3427,114.5749,2715700.0],["2018-10-30",114.747,119.3134,114.4299,118.8875,3522100.0],["2018-10-31",129.8866,132.5775,122.5569,124.523,5467100.0],["2018-11-01",124.2421,128.8266,123.9703,128.6001,2738200.0],["2018-11-02",128.9806,131.9614,128.9806,129.6601,2951700.0],["2018-11-05",128.7179,128.9081,125.8186,128.4823,2896700.0],["2018-11-06",129.0621,129.9228,128.2105,129.0168,1427700.0],["2018-11-07",128.3283,129.3974,127.3135,128.9625,1234400.0],["2018-11-08",128.5819,128.6544,126.942,128.3736,1582000.0],["2018-11-09",125.8095,127.7393,125.3837,127.0508,1962800.0],["2018-11-12",126.9149,128.8266,125.3203,127.839,2849100.0],["2018-11-13",128.9172,130.4483,128.1018,129.9138,2160700.0],["2018-11-14",130.3396,132.4234,129.9862,131.2275,2040400.0],["2018-11-15",130.8923,131.2366,129.2614,131.2366,1690500.0],["2018-11-16",130.6023,132.2694,129.1527,130.4845,2373700.0],["2018-11-19",130.3759,131.2909,128.5729,129.4427,1673100.0],["2018-11-20",128.5547,131.1188,128.2739,128.6725,1666600.0],["2018-11-21",128.9534,129.4427,127.3135,127.4494,1581400.0],["2018-11-23",126.5796,127.6215,125.7642,126.942,971500.0],["2018-11-26",128.138,128.9353,126.933,127.685,2162600.0],["2018-11-27",127.3679,127.5309,125.3112,126.8333,2628200.0],["2018-11-28",126.779,128.0383,126.0542,127.0236,2767600.0],["2018-11-29",126.9054,129.4228,126.5782,128.5958,2139900.0],["2018-11-30",128.614,129.8318,128.0233,129.65,4825200.0],["2018-12-03",131.0678,138.9744,131.0678,138.729,5296600.0],["2018-12-04",138.1383,138.1383,130.9224,130.9496,3101800.0],["2018-12-06",129.5319,129.8954,126.033,128.4958,3345700.0],["2018-12-07",128.1869,129.0684,123.4247,124.6153,2599800.0],["2018-12-10",124.0337,125.8967,123.0249,125.3969,1750000.0],["2018-12-11",126.3965,127.4144,125.206,126.4238,1521900.0],["2018-12-12",127.8142,128.7412,125.9512,126.0784,1487400.0],["2018-12-13",126.4147,128.2686,126.2965,127.3508,1581900.0],["2018-12-14",126.5419,127.0872,122.6341,122.8522,2376300.0],["2018-12-17",122.4159,122.4796,117.8447,118.4172,2769600.0],["2018-12-18",118.6898,119.4078,117.9083,118.9625,1587000.0],["2018-12-19",118.9625,120.9982,116.027,116.8177,1795500.0],["2018-12-20",116.3179,116.8086,112.2282,113.5187,2280400.0],["2018-12-21",112.8553,117.2448,112.8553,114.3458,3562300.0],["2018-12-24",113.9095,113.9277,110.9105,111.2922,858800.0],["2018-12-26",111.8556,115.3454,110.547,115.3273,1257400.0],["2018-12-27",114.0913,116.745,112.4009,116.6814,1277700.0],["2018-12-28",117.0267,118.4536,115.6635,116.8359,1372100.0],["2018-12-31",117.8992,119.0079,117.3176,118.2355,1233400.0],["2019-01-02",118.0537,120.3802,117.6629,119.9076,1640100.0],["2019-01-03",117.9628,118.9443,113.7823,114.2185,3863900.0],["2019-01-04",115.8544,118.8625,115.4454,118.0719,2091400.0],["2019-01-07",117.6174,120.3166,116.7904,119.5078,2312500.0],["2019-01-08",120.9255,121.6071,118.7534,120.6256,1989100.0],["2019-01-09",118.8807,119.426,115.6635,116.1725,2727900.0],["2019-01-10",111.374,114.4548,110.3925,113.8732,4445600.0],["2019-01-11",113.855,115.0728,112.7917,114.4548,2895600.0],["2019-01-14",113.855,114.6457,113.5187,113.5187,2412700.0],["2019-01-15",113.6096,114.5275,113.2188,113.6732,1579300.0],["2019-01-16",113.9095,114.891,113.0371,113.755,1921100.0],["2019-01-17",113.6187,115.1182,113.4551,113.9913,1477700.0],["2019-01-18",114.7456,117.3539,114.6002,115.9089,2060600.0],["2019-01-22",115.9725,116.3451,113.3188,114.2912,2207300.0],["2019-01-23",115.609,117.8356,114.3639,115.3182,2411600.0],["2019-01-24",115.0365,115.4818,113.1825,113.8096,2104000.0],["2019-01-25",114.2094,116.7995,114.2094,116.3906,2393900.0],["2019-01-28",115.8907,120.0894,115.191,119.944,3275300.0],["2019-01-29",120.5711,120.5893,118.4081,118.5081,2939200.0],["2019-01-30",119.6895,122.216,118.7171,122.1251,3366100.0],["2019-01-31",122.2978,124.4971,121.6707,123.9791,3369700.0],["2019-02-01",124.7516,125.1423,123.4611,124.2517,2684300.0],["2019-02-04",124.3972,124.6698,123.043,123.7519,2653400.0],["2019-02-05",135.4119,142.6914,134.8847,138.1564,10521300.0],["2019-02-06",136.148,138.3109,133.5942,136.5479,3705000.0],["2019-02-07",135.4118,138.9834,134.1577,138.42,2775700.0],["2019-02-08",138.42,140.6011,137.6929,140.6011,2478200.0],["2019-02-11",140.3012,140.3012,138.8199,139.6741,1757900.0],["2019-02-12",140.7011,140.8193,138.938,138.9744,1752600.0],["2019-02-13",139.0471,141.0828,137.8293,141.0373,1594900.0],["2019-02-14",140.0467,140.6465,139.147,139.3924,1538600.0],["2019-02-15",140.4284,141.1191,139.6741,140.8737,1509100.0],["2019-02-19",140.2467,141.6372,138.4745,141.2282,1514500.0],["2019-02-20",141.7735,143.0003,141.3645,142.3824,1740900.0],["2019-02-21",141.9007,142.6823,141.4281,142.2551,1405600.0],["2019-02-22",142.2551,144.5635,141.3009,144.4817,1336500.0],["2019-02-25",144.8361,144.8361,142.7277,142.9185,1647100.0],["2019-02-26",142.5551,143.7729,141.6281,142.1734,1966600.0],["2019-02-27",141.6995,143.4856,140.6788,143.1211,1319400.0],["2019-02-28",143.1576,144.6794,142.2463,143.0209,1270200.0],["2019-03-01",144.1874,145.0896,142.2463,143.0027,1158100.0],["2019-03-04",143.8319,144.4972,140.6879,142.4285,2100000.0],["2019-03-05",142.948,144.4425,142.1369,142.146,1480700.0],["2019-03-06",141.8635,142.1551,139.4212,140.2323,1971200.0],["2019-03-07",143.595,143.759,140.4874,141.6175,2405200.0],["2019-03-08",141.4534,142.8386,140.6059,142.2007,1852500.0],["2019-03-11",142.1642,144.0051,141.7177,143.5403,1852500.0],["2019-03-12",144.1691,145.8095,143.8228,145.0987,2007200.0],["2019-03-13",145.8094,146.5658,144.8708,145.2991,1172800.0],["2019-03-14",144.9255,145.8824,144.0051,145.8004,1108100.0],["2019-03-15",146.3563,148.8897,146.0556,148.3065,2133500.0],["2019-03-18",148.0422,148.8806,147.1947,148.6345,1055300.0],["2019-03-19",148.9808,149.2633,146.2469,146.4474,1406300.0],["2019-03-20",146.5659,146.7572,144.2511,145.527,1715800.0],["2019-03-21",145.1807,147.6412,144.4972,147.4407,975200.0],["2019-03-22",147.0762,148.1151,145.3173,145.3538,1033800.0],["2019-03-25",144.9255,146.0647,144.5154,145.7913,1160100.0],["2019-03-26",146.7572,148.4158,146.1922,147.459,712100.0],["2019-03-27",147.4954,148.7985,147.1673,148.4522,1220300.0],["2019-03-28",148.7894,150.6667,148.7894,149.8374,944700.0],["2019-03-29",150.1291,151.0586,149.6552,150.8672,1062100.0],["2019-04-01",151.0768,152.1157,149.5641,150.1564,1080600.0],["2019-04-02",149.6643,150.0926,148.0604,148.7439,805400.0],["2019-04-03",148.9535,150.2111,148.5525,149.7099,897200.0],["2019-04-04",150.202,150.366,148.1789,148.6072,852800.0],["2019-04-05",148.9626,149.4365,148.4614,148.9991,733900.0],["2019-04-08",149.1631,150.3022,148.5799,150.202,1091000.0],["2019-04-09",149.8192,150.1564,148.7986,149.318,1062400.0],["2019-04-10",150.0106,152.0337,149.4001,151.7512,977000.0],["2019-04-11",152.8083,153.3916,151.9426,153.1364,1601200.0],["2019-04-12",153.6012,154.4396,152.3527,152.6625,1215600.0],["2019-04-15",152.4711,153.2275,151.4049,152.2798,1077300.0],["2019-04-16",153.1091,154.9226,152.5167,154.7767,1332800.0],["2019-04-17",155.5787,155.6516,153.2184,154.4942,1425300.0],["2019-04-18",154.7767,156.1893,154.4486,155.2233,1131500.0],["2019-04-22",154.9408,155.5787,153.346,154.8497,978800.0],["2019-04-23",154.713,156.5629,154.5854,155.9341,1122000.0],["2019-04-24",155.6881,156.3169,154.5125,155.3054,730200.0],["2019-04-25",155.5696,155.7701,154.3576,155.278,738600.0],["2019-04-26",155.8248,157.4378,155.3418,157.2009,819900.0],["2019-04-29",157.0459,157.8478,156.0617,157.1644,1301200.0],["2019-04-30",157.3375,157.62,155.9979,156.572,1797600.0],["2019-05-01",164.0266,164.2179,154.7677,155.196,3354900.0],["2019-05-02",153.829,155.3418,151.9061,155.1504,2323900.0],["2019-05-03",155.8612,159.1419,154.6947,158.9597,1314400.0],["2019-05-06",155.6699,157.3102,154.0113,154.9682,2166200.0],["2019-05-07",153.8381,154.0842,150.7943,152.4529,2514000.0],["2019-05-08",152.298,153.829,151.496,151.9608,2149500.0],["2019-05-09",151.2773,151.2773,148.4614,150.6668,1896500.0],["2019-05-10",149.9103,150.9492,147.1582,149.7737,2617700.0],["2019-05-13",147.1764,150.5939,146.5659,150.4572,2437600.0],["2019-05-14",150.8673,152.8084,150.603,152.1887,1850400.0],["2019-05-15",152.0064,155.0775,151.7785,154.8952,1353000.0],["2019-05-16",154.9225,157.6473,153.2731,155.5604,1714500.0],["2019-05-17",153.8563,156.5994,152.7172,152.7536,1769800.0],["2019-05-20",152.2707,153.5009,150.9402,152.5349,1428500.0],["2019-05-21",153.592,154.1662,152.4256,153.2275,1194400.0],["2019-05-22",153.4918,154.0112,152.4165,152.7081,1155100.0],["2019-05-23",151.4231,152.0793,148.7986,150.849,1480400.0],["2019-05-24",151.897,152.0975,149.7646,150.5119,1290300.0],["2019-05-28",150.3113,154.7494,150.3113,151.8423,1776200.0],["2019-05-29",151.414,151.414,147.2403,149.5003,1529500.0],["2019-05-30",150.2221,151.7662,149.884,151.3185,1132900.0],["2019-05-31",150.7521,150.7521,147.0424,147.1338,1401100.0],["2019-06-03",147.481,150.7155,147.2891,149.9845,1826300.0],["2019-06-04",151.3916,154.6444,151.0627,154.6353,1588200.0],["2019-06-05",154.6444,155.3206,153.2099,155.3206,1083200.0],["2019-06-06",155.3298,159.3135,155.0739,158.9206,1582800.0],["2019-06-07",159.6333,162.0454,159.6333,161.5977,1083000.0],["2019-06-10",161.8536,163.1693,160.9307,162.6576,990700.0],["2019-06-11",163.1053,163.4891,161.4972,162.1734,1191700.0],["2019-06-12",162.9683,163.6445,160.5013,161.881,1237500.0],["2019-06-13",162.886,163.2241,161.3967,162.5936,1293000.0],["2019-06-14",162.4931,162.6667,161.0586,161.616,1300400.0],["2019-06-17",161.9815,162.9866,160.8759,162.2921,1039700.0],["2019-06-18",164.4211,164.4393,162.886,163.681,1541900.0],["2019-06-19",163.2059,164.8505,161.9906,164.3023,1266300.0],["2019-06-20",165.8373,167.7652,165.1794,167.1713,1356300.0],["2019-06-21",167.153,167.4728,165.3073,165.6637,1900200.0],["2019-06-24",166.8058,168.2038,166.1571,168.0393,1096500.0],["2019-06-25",168.0394,168.5602,166.6231,168.0759,1257800.0],["2019-06-26",167.8292,168.7611,166.0566,166.751,933600.0],["2019-06-27",167.6647,168.1124,166.3216,166.3398,1386200.0],["2019-06-28",166.8424,167.6099,166.5226,167.3083,1235800.0],["2019-07-01",168.9256,169.8667,165.3165,166.5043,2152500.0],["2019-07-02",166.7602,169.5744,166.7053,168.1216,1228300.0],["2019-07-03",168.3135,170.753,167.2261,169.9764,650000.0],["2019-07-05",169.8576,169.9398,167.4545,169.355,819700.0],["2019-07-08",168.9256,169.6109,168.6332,169.2637,671000.0],["2019-07-09",168.6424,168.752,167.5002,168.0302,938800.0],["2019-07-10",168.4596,169.7571,167.7652,168.3866,922700.0],["2019-07-11",168.5967,170.9084,167.9023,170.0221,1283100.0],["2019-07-12",170.15,172.3155,169.7845,170.6891,875500.0],["2019-07-15",171.2281,172.553,170.6799,171.1276,938700.0],["2019-07-16",171.8586,173.4576,171.0454,172.7906,1269900.0],["2019-07-17",172.617,174.6454,172.5348,173.3571,1013200.0],["2019-07-18",173.2017,174.3713,172.4982,173.8231,764800.0],["2019-07-19",175.952,176.3175,173.8962,174.3622,1241000.0],["2019-07-22",174.7459,175.2301,172.0596,172.3611,949800.0],["2019-07-23",173.0556,173.4485,171.7764,173.1287,723500.0],["2019-07-24",172.6992,173.3022,171.8312,173.1012,1196600.0],["2019-07-25",172.1145,173.4576,171.283,173.1835,785500.0],["2019-07-26",173.7774,174.4535,172.1145,174.3987,686100.0],["2019-07-29",174.7642,175.815,173.6952,175.4861,918500.0],["2019-07-30",176.0434,177.9347,172.1693,172.6718,1487500.0],["2019-07-31",172.2515,172.4525,166.3855,168.2952,1925700.0],["2019-08-01",168.5693,170.9906,166.7053,166.9886,1740800.0],["2019-08-02",166.2942,168.3865,165.4992,166.4769,1233100.0],["2019-08-05",164.3388,164.3388,158.2718,159.4962,1983800.0],["2019-08-06",160.8028,164.6038,160.6383,164.0647,2354700.0],["2019-08-07",162.8312,167.2901,161.6891,166.8333,1852000.0],["2019-08-08",167.418,171.2738,166.9703,170.3419,1310600.0],["2019-08-09",170.2688,171.1917,166.2394,167.7653,1187200.0],["2019-08-12",165.3805,165.3805,159.9257,162.3835,1801300.0],["2019-08-13",161.3876,167.6738,160.1723,165.1886,1729300.0],["2019-08-14",161.1409,162.1916,159.5784,160.0079,2164000.0],["2019-08-15",161.0495,162.6759,159.615,160.2912,2162000.0],["2019-08-16",161.3419,165.4901,160.8028,163.7541,2451500.0],["2019-08-19",178.3551,185.3358,174.8008,184.2485,5316300.0],["2019-08-20",182.1835,188.2231,181.4708,184.751,3406500.0],["2019-08-21",186.6424,187.4373,183.9104,186.1398,2360300.0],["2019-08-22",186.5419,187.6018,182.8231,185.0799,1410500.0],["2019-08-23",184.1389,185.6739,179.2962,180.1368,1816100.0],["2019-08-26",181.955,184.5317,180.484,182.887,1674700.0],["2019-08-27",184.5957,185.2444,182.4484,183.2434,1238500.0],["2019-08-28",182.5032,185.089,181.8454,185.0708,1679900.0],["2019-08-29",187.2408,188.2206,184.8602,186.4351,1608900.0],["2019-08-30",185.7575,186.2703,179.7783,181.2892,2365700.0],["2019-09-03",180.1629,182.7725,180.0164,182.6626,2012200.0],["2019-09-04",184.4756,186.7647,182.3422,185.6202,2422600.0],["2019-09-05",188.3488,189.3469,186.3802,187.6896,2111900.0],["2019-09-06",187.7811,189.997,187.6987,189.5666,1899900.0],["2019-09-09",189.5392,189.6857,187.1951,188.0741,1823000.0],["2019-09-10",186.5724,186.7922,181.2983,182.6352,2317200.0],["2019-09-11",181.7379,183.1205,180.4743,180.6299,1334200.0],["2019-09-12",183.038,184.0269,180.401,180.5841,1439400.0],["2019-09-13",178.9634,181.0694,177.2512,178.3866,1746600.0],["2019-09-16",177.2053,178.0111,174.2844,176.308,1747700.0],["2019-09-17",177.0863,178.0478,174.9986,175.2001,1596500.0],["2019-09-18",175.3008,176.0333,173.8083,175.8227,1270500.0],["2019-09-19",175.5938,177.9287,175.5938,176.6468,1263600.0],["2019-09-20",176.5095,178.3591,175.6579,175.722,2212600.0],["2019-09-23",176.4088,178.2675,175.3924,176.7201,979400.0],["2019-09-24",178.9176,181.8294,177.9196,178.5514,1656000.0],["2019-09-25",178.5514,179.3114,176.4362,177.068,1123600.0],["2019-09-26",177.6174,179.6868,177.3427,178.8627,951200.0],["2019-09-27",180.5841,180.7947,178.1393,179.7692,998800.0],["2019-09-30",179.0641,182.6809,179.0641,182.1682,1321500.0],["2019-10-01",182.1407,184.4298,179.8058,180.6116,1183800.0],["2019-10-02",178.9176,179.467,175.1818,175.8319,1456000.0],["2019-10-03",175.9967,178.1668,175.5023,177.3611,1352300.0],["2019-10-04",177.8188,181.7195,177.8188,181.4265,969500.0],["2019-10-07",181.2068,182.1774,178.5972,178.7528,1117900.0],["2019-10-08",176.9581,177.6265,172.7553,173.1399,1443200.0],["2019-10-09",174.495,176.4179,173.7167,174.9803,1338600.0],["2019-10-10",174.8888,175.6121,172.6729,173.6893,2292000.0],["2019-10-11",175.429,179.2381,174.5592,177.4984,1200900.0],["2019-10-14",177.8189,178.6979,174.9071,176.5644,860900.0],["2019-10-15",176.8117,178.057,174.8797,174.9712,1241700.0],["2019-10-16",176.308,176.5095,173.0758,176.482,1166200.0],["2019-10-17",177.4617,179.0916,171.6931,171.8671,1914700.0],["2019-10-18",170.9057,171.1712,168.3327,169.8802,3567000.0],["2019-10-21",169.3949,171.6749,169.2484,170.045,2219700.0],["2019-10-22",171.7481,173.6984,168.9004,169.4864,1587200.0],["2019-10-23",169.5322,172.2425,169.3399,170.2189,1606300.0],["2019-10-24",171.3727,172.9293,170.5852,171.7481,1451200.0],["2019-10-25",171.2262,174.3211,170.6859,172.7187,1490100.0],["2019-10-28",171.3819,172.1327,169.7062,170.045,1689400.0],["2019-10-29",170.3563,177.123,169.8802,174.3943,2569000.0],["2019-10-30",176.4454,178.2217,175.8136,176.9673,2993000.0],["2019-10-31",170.6127,172.0686,164.8625,170.5578,4410600.0],["2019-11-01",171.5375,172.7279,168.1405,170.8416,1709800.0],["2019-11-04",171.3269,171.51,164.5969,166.419,2322100.0],["2019-11-05",167.234,169.7245,166.355,168.4793,1687700.0],["2019-11-06",169.4315,171.7206,168.8547,171.2811,1363100.0],["2019-11-07",171.8579,173.1307,170.6401,171.3543,1476600.0],["2019-11-08",171.8763,172.9384,170.2831,171.4734,932900.0],["2019-11-11",171.5467,172.1418,170.3838,171.4642,809800.0],["2019-11-12",171.9679,173.1033,171.4002,172.0961,1037500.0],["2019-11-13",172.1052,173.0941,170.5853,172.2151,1017600.0],["2019-11-14",172.9476,175.5847,172.563,175.3466,1501100.0],["2019-11-15",175.5389,176.0791,174.1471,174.8796,1365700.0],["2019-11-18",175.0444,177.1229,174.8979,176.6193,1678900.0],["2019-11-19",177.0406,179.5952,176.5736,179.5586,1270600.0],["2019-11-20",178.8719,179.934,176.0059,178.7986,1725200.0],["2019-11-21",178.0661,179.3114,175.5938,176.482,1610900.0],["2019-11-22",176.4912,177.3977,175.8502,176.8849,864000.0],["2019-11-25",177.5442,178.5514,176.1615,178.2767,1115200.0],["2019-11-26",178.9451,179.8791,177.5442,178.9359,1761600.0],["2019-11-27",179.3306,180.3036,178.5229,179.8722,1500200.0],["2019-11-29",178.8258,180.2393,178.1832,179.4224,631400.0],["2019-12-02",179.0461,179.7437,177.9263,179.5326,1178400.0],["2019-12-03",178.3392,178.6789,176.3933,177.917,1459700.0],["2019-12-04",178.8534,181.9926,177.9171,181.6254,1688100.0],["2019-12-05",181.6805,182.2037,179.1287,180.1843,2172900.0],["2019-12-06",182.2588,182.5525,180.7167,181.6713,784100.0],["2019-12-09",182.4056,183.3143,180.6891,182.3873,1140700.0],["2019-12-10",181.8274,181.9926,180.0925,181.6713,1755400.0],["2019-12-11",182.2036,184.1771,181.7355,182.2587,1139300.0],["2019-12-12",182.2496,184.425,181.9926,184.1496,1114200.0],["2019-12-13",184.4984,187.0318,183.2868,186.527,1017800.0],["2019-12-16",187.9589,188.8401,186.1506,187.2797,1273000.0],["2019-12-17",186.1048,186.1691,182.1762,185.8111,1901000.0],["2019-12-18",186.4902,188.014,186.2699,187.197,1223100.0],["2019-12-19",187.9039,189.0145,186.8758,187.5183,1213600.0],["2019-12-20",187.7845,190.9054,187.7845,189.8773,3176800.0],["2019-12-23",190.4372,190.4372,188.5005,189.0604,1240200.0],["2019-12-24",188.9778,189.3266,188.3995,188.5831,327800.0],["2019-12-26",189.0879,190.5199,188.7575,190.2262,1092600.0],["2019-12-27",190.575,191.1624,189.8407,190.8779,495000.0],["2019-12-30",190.8595,191.2267,189.0512,189.4551,680600.0],["2019-12-31",188.8126,190.1068,188.7116,189.5836,541500.0],["2020-01-02",189.5836,190.7952,188.9135,189.3266,1138700.0],["2020-01-03",187.7386,189.5928,187.0043,187.8947,1076200.0],["2020-01-06",187.0778,190.4648,186.7473,190.3363,2428900.0],["2020-01-07",189.0971,190.1986,188.3353,189.1339,1180600.0],["2020-01-08",190.4464,192.1996,189.088,190.6667,1614300.0],["2020-01-09",191.8784,194.6137,190.1068,194.5586,1277100.0],["2020-01-10",194.7147,194.7147,192.9799,194.2466,1212800.0],["2020-01-13",194.2465,195.9997,193.1726,195.9447,1235500.0],["2020-01-14",196.2017,198.7993,195.7611,197.9916,1434500.0],["2020-01-15",198.267,201.1216,198.267,200.5525,1696500.0],["2020-01-16",200.5526,201.2869,199.3685,200.0477,1623800.0],["2020-01-17",201.0757,202.3241,200.4699,201.8284,1147000.0],["2020-01-21",197.7254,200.0385,195.2654,199.8549,2104100.0],["2020-01-22",198.5057,199.754,194.164,195.1829,2528600.0],["2020-01-23",191.9243,194.2099,189.7397,191.7224,2781200.0],["2020-01-24",191.8416,192.3832,187.555,188.4821,2420800.0],["2020-01-27",176.2465,181.965,175.3837,180.8177,4042600.0],["2020-01-28",181.708,182.782,179.0828,180.9278,2035600.0],["2020-01-29",182.3505,183.8651,181.6988,182.4148,1446100.0],["2020-01-30",181.451,182.6535,179.1104,182.3597,1497600.0],["2020-01-31",181.3776,182.4699,178.6881,179.1379,1620600.0],["2020-02-03",179.6152,182.9472,179.0277,180.0925,2301600.0],["2020-02-04",183.0297,185.6182,182.1669,183.966,2252200.0],["2020-02-05",186.885,187.4816,184.0854,184.7921,2293800.0],["2020-02-06",193.6591,195.9264,188.2711,194.164,4056300.0],["2020-02-07",192.6402,192.7595,187.8396,191.8049,3386200.0],["2020-02-10",190.5291,191.8784,189.0329,191.5479,1689900.0],["2020-02-11",193.1451,193.9988,191.8784,192.5944,1468700.0],["2020-02-12",194.0079,197.3582,193.8243,197.1563,2141100.0],["2020-02-13",196.1925,198.4322,195.4857,197.2481,1818700.0],["2020-02-14",197.7805,197.909,196.266,197.3583,1442800.0],["2020-02-18",197.2022,197.2389,193.8427,194.0813,2122600.0],["2020-02-19",195.0543,195.9539,193.1451,195.6234,1768500.0],["2020-02-20",195.1829,196.3027,191.7316,193.9713,2379900.0],["2020-02-21",192.7228,193.3378,191.5387,192.0895,1709000.0],["2020-02-24",183.1766,187.1603,182.0293,182.4607,2494300.0],["2020-02-25",183.1766,184.7004,175.0624,175.7141,2767800.0],["2020-02-26",178.0731,179.9365,173.6213,173.7498,2982500.0],["2020-02-27",170.3173,173.6854,167.7039,167.7407,4176000.0],["2020-02-28",162.6701,169.075,162.3665,168.9554,4077000.0],["2020-03-02",170.2621,178.3234,168.0535,177.9093,3350100.0],["2020-03-03",177.2651,180.035,171.9277,173.3633,3149900.0],["2020-03-04",176.943,178.1762,171.9186,177.9737,2815600.0],["2020-03-05",174.0811,177.7344,172.4983,174.4952,2851600.0],["2020-03-06",169.7376,177.716,168.6609,176.6393,2384600.0],["2020-03-09",165.0904,167.8143,160.9769,163.71,3035900.0],["2020-03-10",168.2836,172.7191,163.3511,172.4338,2340300.0],["2020-03-11",167.9523,169.8296,156.0352,158.7499,3040400.0],["2020-03-12",147.0537,153.385,140.3084,144.7992,3958500.0],["2020-03-13",152.1058,158.7868,144.5783,158.4831,2880600.0],["2020-03-16",138.4955,144.0078,135.2563,137.0968,3512100.0],["2020-03-17",139.3329,146.7316,129.698,141.4771,3612800.0],["2020-03-18",131.7594,144.4771,126.0816,143.7777,4214500.0],["2020-03-19",138.5232,150.0813,128.6858,144.0262,4292300.0],["2020-03-20",145.9035,146.5476,137.0876,138.9557,3681100.0],["2020-03-23",137.8329,139.8483,129.1275,132.8637,2868200.0],["2020-03-24",139.0293,146.9893,135.5232,145.2409,2702900.0],["2020-03-25",146.2163,160.8757,144.155,154.3788,2988000.0],["2020-03-26",156.072,162.4032,152.9156,159.1824,2553700.0],["2020-03-27",154.1212,155.3267,146.382,147.8636,1882100.0],["2020-03-30",147.5875,154.5261,147.3574,152.0506,1890000.0],["2020-03-31",150.5046,150.569,145.8482,146.6304,2209200.0],["2020-04-01",140.8237,143.1243,139.0109,141.1458,1822200.0],["2020-04-02",139.7011,142.7471,135.5876,137.3085,1888700.0],["2020-04-03",136.7195,142.0752,135.4219,141.79,1589400.0],["2020-04-06",145.6918,149.0783,144.5047,147.6979,1792900.0],["2020-04-07",152.1518,153.3482,149.3911,150.1549,1827100.0],["2020-04-08",150.5046,153.4586,149.1979,152.5108,1749000.0],["2020-04-09",154.5813,155.7408,150.7255,151.6825,2976800.0],["2020-04-13",151.0384,151.0384,146.9801,149.2807,1937100.0],["2020-04-14",152.8328,153.9831,149.658,151.839,3991400.0],["2020-04-15",147.2378,149.9893,144.2378,145.2041,2103800.0],["2020-04-16",145.7747,149.4188,143.8422,148.9587,3303800.0],["2020-04-17",153.8175,161.0874,153.0537,160.3604,4430900.0],["2020-04-20",158.2254,159.1732,153.3297,154.4064,1805600.0],["2020-04-21",151.8481,153.3113,148.0292,148.2592,1247600.0],["2020-04-22",150.8175,153.9187,150.4862,152.7408,1190500.0],["2020-04-23",151.8114,155.4371,149.566,149.7684,1976400.0],["2020-04-24",150.3022,154.5997,149.4555,153.0445,1278600.0],["2020-04-27",154.3512,154.7285,150.4402,152.115,2083900.0],["2020-04-28",155.253,157.1119,154.4248,155.4463,1923100.0],["2020-04-29",157.7101,164.3726,157.4616,162.753,2431100.0],["2020-04-30",162.5689,165.5137,160.6733,162.3297,2442200.0],["2020-05-01",156.9739,165.1272,156.9739,158.7775,2190300.0],["2020-05-04",157.8481,161.7407,156.753,160.4708,1348500.0],["2020-05-05",162.118,162.7805,156.1733,156.3849,1535600.0],["2020-05-06",156.9003,159.5598,155.6211,155.9984,1315600.0],["2020-05-07",158.6672,159.4494,156.2929,158.2254,1399800.0],["2020-05-08",161.2069,161.9615,158.7591,159.3389,1368200.0],["2020-05-11",158.2806,159.0352,156.2653,156.3941,1345200.0],["2020-05-12",157.2776,159.0997,155.0046,155.1059,1242500.0],["2020-05-13",153.5414,155.0137,149.0874,149.7776,1742900.0],["2020-05-14",147.2378,151.5537,145.6273,151.0936,1712400.0],["2020-05-15",150.6795,157.158,150.0261,155.8972,2507300.0],["2020-05-18",158.2715,164.8788,158.2715,164.0321,1704300.0],["2020-05-19",164.0505,164.6763,160.5628,160.6548,1711100.0],["2020-05-20",162.4217,165.4861,162.1365,165.4125,3102000.0],["2020-05-21",165.4492,166.5627,163.2039,163.6916,1269700.0],["2020-05-22",164.3726,164.6302,162.7806,163.9861,1031800.0],["2020-05-26",169.1302,171.8909,167.9247,171.5597,2354000.0],["2020-05-27",174.7068,178.397,173.3909,178.1209,2088800.0],["2020-05-28",178.7743,183.173,176.8602,177.1271,2096900.0],["2020-05-29",176.8142,182.9429,176.6669,181.719,2937300.0],["2020-06-01",183.2742,185.63,182.6024,184.4429,1452100.0],["2020-06-02",184.6638,187.0472,183.7435,186.5134,1582800.0],["2020-06-03",188.3539,188.6484,185.6392,187.0288,1405400.0],["2020-06-04",186.9644,187.5902,184.1761,185.0779,1288000.0],["2020-06-05",187.084,190.0472,185.4368,188.8049,1404900.0],["2020-06-08",187.2681,189.0073,185.8141,188.5012,1211900.0],["2020-06-09",186.8448,187.4337,184.0565,184.7098,1058900.0],["2020-06-10",185.4276,185.8417,183.5595,184.4429,788100.0],["2020-06-11",180.7067,180.9828,173.8142,174.1087,1241200.0],["2020-06-12",176.4461,178.2681,172.9216,176.1148,1865200.0],["2020-06-15",173.0596,176.2988,170.7866,176.17,822100.0],["2020-06-16",181.038,183.0165,178.0657,180.5503,920600.0],["2020-06-17",180.2374,182.0411,179.0779,179.6209,1074400.0],["2020-06-18",178.8663,181.2589,178.2682,180.5043,910300.0],["2020-06-19",183.9552,183.9552,174.9553,175.121,2418200.0],["2020-06-22",175.9124,178.0197,174.3204,176.9246,1478500.0],["2020-06-23",178.167,179.7038,176.9247,178.8111,1267500.0],["2020-06-24",178.0657,178.5166,172.2866,172.7743,1832000.0],["2020-06-25",171.6977,172.8664,168.6057,172.0382,2111200.0],["2020-06-26",173.3265,174.4768,168.7161,169.4523,1488400.0],["2020-06-29",170.4922,170.9799,169.2407,170.8419,892700.0],["2020-06-30",170.7774,174.1363,170.3357,173.6302,1339500.0],["2020-07-01",174.6241,175.7099,173.4738,174.2284,828500.0],["2020-07-02",177.2007,177.9461,175.5259,176.3265,846600.0],["2020-07-06",178.5258,179.1792,174.8081,176.7038,1507000.0],["2020-07-07",176.5749,176.5749,173.9155,174.0351,1670600.0],["2020-07-08",173.4369,174.348,170.6854,173.5658,1474200.0],["2020-07-09",173.8234,175.9584,172.5627,172.8295,996400.0],["2020-07-10",173.2345,175.0657,171.624,174.5596,804300.0],["2020-07-13",175.5442,177.8264,174.1087,174.6056,862100.0],["2020-07-14",173.9431,180.5135,173.621,180.2559,1355800.0],["2020-07-15",183.0258,185.4552,182.1884,183.6147,1610800.0],["2020-07-16",182.7773,183.5411,181.6454,183.2558,938200.0],["2020-07-17",184.1393,184.2589,181.6454,182.2068,1014100.0],["2020-07-20",181.2681,181.535,179.6301,180.6792,648600.0],["2020-07-21",181.7743,182.124,178.6731,178.9583,769900.0],["2020-07-22",178.8387,180.2466,177.8448,179.9706,624300.0],["2020-07-23",181.0841,181.8847,178.0197,178.6178,774600.0],["2020-07-24",177.3111,178.5166,175.1118,176.4553,965300.0],["2020-07-27",176.9982,178.1025,175.8111,177.4584,855500.0],["2020-07-28",176.3633,177.7988,175.2498,177.2375,933100.0],["2020-07-29",177.2375,177.9461,175.1394,175.6547,1371300.0],["2020-07-30",174.4676,178.4062,172.7743,177.6332,1640500.0],["2020-07-31",177.6332,182.0135,177.0074,181.7834,1557200.0],["2020-08-03",183.2742,183.7528,181.7006,182.3632,947100.0],["2020-08-04",182.4184,184.0472,180.7528,183.5135,847500.0],["2020-08-05",184.0473,186.2558,183.1546,185.1884,1226200.0],["2020-08-06",184.8386,184.8386,181.6546,183.3479,945000.0],["2020-08-07",183.0074,184.4982,182.4184,184.0381,1312000.0],["2020-08-10",183.6332,188.6485,183.2191,188.1791,923800.0],["2020-08-11",189.6331,191.7036,189.2374,190.7282,1057300.0],["2020-08-12",191.4091,195.8263,190.2036,194.6299,1382400.0],["2020-08-13",196.9305,199.9857,195.3293,196.3508,1192200.0],["2020-08-14",194.9797,195.7803,194.5196,195.1729,851700.0],["2020-08-17",196.9122,197.4091,195.4766,196.903,905700.0],["2020-08-18",196.1483,197.5471,195.6514,196.2771,964200.0],["2020-08-19",196.1115,197.2526,194.0226,195.5502,1296400.0],["2020-08-20",182.0779,184.0473,178.6547,182.4552,4320600.0],["2020-08-21",185.6853,191.3447,184.5626,190.4981,3228200.0],["2020-08-24",194.8784,198.4858,194.0962,195.6146,1727900.0],["2020-08-25",196.1299,198.3661,194.0134,198.2465,954200.0],["2020-08-26",197.8508,200.4735,197.6483,199.3968,1469600.0],["2020-08-27",199.5072,200.593,198.633,199.1483,1018700.0],["2020-08-28",199.3973,206.1669,199.3973,205.6043,1372900.0],["2020-08-31",206.047,206.8033,202.2472,204.4883,1917700.0],["2020-09-01",201.8414,205.3184,201.0206,203.8151,1710300.0],["2020-09-02",204.5621,205.8072,204.1932,204.7097,1539600.0],["2020-09-03",204.9403,205.9271,199.4988,201.1128,1523200.0],["2020-09-04",201.786,201.786,195.6621,199.4158,1567300.0],["2020-09-08",197.1193,200.0799,196.0772,199.2314,1531000.0],["2020-09-09",200.2274,203.105,199.8862,201.5278,1387200.0],["2020-09-10",202.4778,203.4185,197.3222,197.9217,957400.0],["2020-09-11",199.3881,199.84,196.7043,198.0047,851300.0],["2020-09-14",199.674,202.6622,199.2867,200.5133,683100.0],["2020-09-15",202.035,203.1602,200.6793,200.8361,798500.0],["2020-09-16",201.3157,202.7176,200.3012,200.375,693000.0],["2020-09-17",198.7425,201.1404,197.7372,198.9454,543900.0],["2020-09-18",197.3499,199.1668,194.9612,195.8834,1067000.0],["2020-09-21",193.218,194.9335,188.3576,191.6778,983000.0],["2020-09-22",192.7846,194.9797,191.5857,193.5225,767400.0],["2020-09-23",194.5,195.2655,191.2259,191.4934,705800.0],["2020-09-24",190.7094,196.1232,189.4182,194.1034,1015600.0],["2020-09-25",192.9414,198.7794,192.6278,198.4751,1011400.0],["2020-09-28",200.2366,200.9283,198.2629,198.9823,873900.0],["2020-09-29",200.9375,200.9652,196.197,198.0877,957900.0],["2020-09-30",199.0377,202.8744,198.6411,201.288,1039800.0],["2020-10-01",202.6161,203.4277,200.4395,202.4685,897000.0],["2020-10-02",200.2735,203.6029,199.0192,201.7583,722900.0],["2020-10-05",204.433,205.7242,203.0311,204.7927,819700.0],["2020-10-06",204.7466,205.6873,199.9876,200.7439,892400.0],["2020-10-07",202.3671,204.8757,202.0443,204.267,775500.0],["2020-10-08",204.9679,207.3382,204.101,206.7848,778200.0],["2020-10-09",207.1261,208.6847,205.2169,207.1445,740200.0],["2020-10-12",208.8323,210.8336,207.1445,209.3764,817800.0],["2020-10-13",206.7111,207.7164,204.7558,205.6873,854200.0],["2020-10-14",208.2696,208.2696,204.2577,205.5212,855300.0],["2020-10-15",204.2485,206.2683,203.2248,204.6359,893800.0],["2020-10-16",206.0931,208.0945,205.2907,206.711,936300.0],["2020-10-19",207.163,208.7124,204.1655,205.0602,732200.0],["2020-10-20",206.545,209.9667,205.4014,208.1775,587000.0],["2020-10-21",209.0813,215.648,208.1314,214.5689,1220800.0],["2020-10-22",214.0432,216.5149,212.918,214.5412,858200.0],["2020-10-23",215.8324,217.5109,214.3936,216.9483,685700.0],["2020-10-26",214.1907,214.9101,209.6254,214.1261,1183200.0],["2020-10-27",215.3713,215.3713,212.4569,213.0932,983100.0],["2020-10-28",209.1827,209.9113,203.2709,203.4093,1069400.0],["2020-10-29",203.4093,207.7993,202.0904,205.798,1039900.0],["2020-10-30",204.2855,207.4212,199.4435,202.5885,1411700.0],["2020-11-02",215.3897,219.3371,203.2894,206.4528,2442300.0],["2020-11-03",208.491,209.8652,204.2485,207.3197,1654800.0],["2020-11-04",209.2012,212.9641,207.9469,210.0497,976500.0],["2020-11-05",213.0471,219.1618,211.885,218.4517,1397400.0],["2020-11-06",219.6046,221.2186,217.0406,220.0934,945500.0],["2020-11-09",229.6205,236.1687,226.8813,227.075,1912900.0],["2020-11-10",227.5454,230.7826,227.0658,228.1264,1478600.0],["2020-11-11",230.0079,231.5665,228.2187,228.938,1251900.0],["2020-11-12",228.6152,231.2898,227.7482,230.1001,888300.0],["2020-11-13",230.5704,235.7352,230.2107,235.2833,919500.0],["2020-11-16",238.6404,239.5811,233.2174,238.2623,1291800.0],["2020-11-17",235.3848,239.3045,234.3887,236.9803,990500.0],["2020-11-18",237.4138,237.7181,230.7826,230.8656,1160500.0],["2020-11-19",226.8352,227.6837,220.3608,223.1184,2594500.0],["2020-11-20",223.5334,225.378,221.3938,221.8641,1327100.0],["2020-11-23",222.7218,223.1369,219.1526,221.0709,1677100.0],["2020-11-24",222.2976,227.5361,221.9471,226.7061,1424700.0],["2020-11-25",227.9973,229.4914,227.2226,227.6653,1074400.0],["2020-11-27",227.7023,228.34,223.6909,227.3141,631300.0],["2020-11-30",225.3638,227.351,222.055,226.741,3488100.0],["2020-12-01",231.2884,231.8523,226.9536,228.4509,1523300.0],["2020-12-02",226.5377,228.6173,225.7151,226.741,932300.0],["2020-12-03",225.8722,229.329,225.6319,226.8704,1019200.0],["2020-12-04",227.3048,227.9333,223.2658,225.6319,1140000.0],["2020-12-07",224.495,227.4619,223.6817,227.1477,1022900.0],["2020-12-08",226.2419,230.1701,225.7244,229.6617,1018600.0],["2020-12-09",229.3012,230.4381,226.7502,227.9703,1228400.0],["2020-12-10",228.2198,229.7356,226.7595,227.8594,1042600.0],["2020-12-11",227.1477,229.1718,225.5118,227.1385,778900.0],["2020-12-14",229.5878,230.8448,228.1737,228.7097,1278500.0],["2020-12-15",231.122,233.026,228.7559,231.4363,1260200.0],["2020-12-16",232.49,239.5421,231.4918,239.0892,1659000.0],["2020-12-17",239.0338,245.439,239.0338,243.8492,2341300.0],["2020-12-18",245.1062,246.8161,239.6622,241.52,2868000.0],["2020-12-21",237.2776,238.0356,231.7967,235.2443,1931100.0],["2020-12-22",235.6417,239.348,235.272,237.9616,940700.0],["2020-12-23",238.9967,241.9821,237.481,239.9672,600500.0],["2020-12-24",241.5292,241.8158,240.2445,241.1873,285500.0],["2020-12-28",244.3483,244.7919,242.5644,243.8399,622500.0],["2020-12-29",246.7329,246.964,242.7771,242.851,732300.0],["2020-12-30",243.461,244.2651,242.0191,242.7308,555100.0],["2020-12-31",243.0081,246.4648,242.167,246.0304,700600.0],["2021-01-04",241.2797,244.6071,234.3108,235.6787,1909900.0],["2021-01-05",235.6787,239.348,235.6509,239.2278,1387800.0],["2021-01-06",237.0928,241.52,236.8894,238.7749,1295000.0],["2021-01-07",241.3259,241.7418,237.4348,238.7103,891000.0],["2021-01-08",240.337,241.2982,237.9524,240.984,939900.0],["2021-01-11",239.1077,240.032,236.6399,238.5624,904000.0],["2021-01-12",238.2389,239.8471,235.919,236.0669,1254000.0],["2021-01-13",234.5695,239.0707,233.4327,237.2222,1178100.0],["2021-01-14",238.812,238.8304,230.8448,231.0851,1072500.0],["2021-01-15",230.6044,232.1202,229.3382,230.2625,2122400.0],["2021-01-19",230.1423,231.1682,227.2586,229.6247,1714800.0],["2021-01-20",232.721,236.3257,227.3695,235.8913,1294800.0],["2021-01-21",235.6047,239.2833,234.4771,235.9375,835800.0],["2021-01-22",236.2702,236.8248,230.8078,230.9094,1161500.0],["2021-01-25",231.2884,233.1,228.6728,231.0851,1072000.0],["2021-01-26",230.8078,231.2607,226.2604,226.7318,989000.0],["2021-01-27",224.1623,225.0681,214.402,217.9882,2597300.0],["2021-01-28",219.809,228.4971,218.3764,226.5192,1503200.0],["2021-01-29",225.1328,225.1605,217.9512,218.7276,1160500.0],["2021-02-01",220.7425,224.8647,219.7258,223.5338,1470900.0],["2021-02-02",224.4396,230.4104,224.4396,228.1644,1277900.0],["2021-02-03",228.0904,230.586,227.6191,229.7911,1054300.0],["2021-02-04",231.0665,234.7266,226.1679,233.8856,2119700.0],["2021-02-05",254.8109,255.9663,247.2874,252.149,3129800.0],["2021-02-08",259.0257,263.1017,256.8536,259.2937,2477700.0],["2021-02-09",257.9719,260.2364,253.6279,258.1938,1364800.0],["2021-02-10",260.8834,266.6416,259.7189,262.8614,1624800.0],["2021-02-11",262.4177,268.259,261.1699,267.8154,1490800.0],["2021-02-12",266.9928,268.9615,263.0924,268.2683,1680800.0],["2021-02-16",269.8487,275.0154,268.869,273.3425,1862300.0],["2021-02-17",273.5828,273.666,267.1314,267.6582,1470100.0],["2021-02-18",265.8929,267.5197,265.0426,266.1517,910100.0],["2021-02-19",266.1795,268.0373,263.1294,263.5638,898600.0],["2021-02-22",262.4731,267.8893,262.1404,263.8318,1014300.0],["2021-02-23",262.9353,272.6401,261.6968,269.7934,1629400.0],["2021-02-24",266.7155,275.7179,266.7155,272.0486,1511600.0],["2021-02-25",270.3912,272.3912,266.6967,268.1689,1008900.0],["2021-02-26",268.4189,269.206,263.0948,264.6874,1334600.0],["2021-03-01",269.243,273.9004,267.9652,272.1782,1046500.0],["2021-03-02",272.4096,275.6504,267.9281,268.0948,1305600.0],["2021-03-03",268.1226,272.1874,267.4466,268.0948,1928900.0],["2021-03-04",268.1411,270.0856,262.7059,264.067,1655300.0],["2021-03-05",266.5392,271.9837,264.2985,271.1967,1269000.0],["2021-03-08",262.0393,265.28,257.6689,259.3263,2632500.0],["2021-03-09",263.6411,264.4281,258.6688,259.2799,2465200.0],["2021-03-10",260.9003,265.3633,260.4651,264.1226,1663900.0],["2021-03-11",268.0115,271.8448,266.0577,270.0393,1554100.0],["2021-03-12",270.8819,272.2801,267.4652,267.7893,1082500.0],["2021-03-15",267.9096,269.4467,265.7244,268.1041,1417400.0],["2021-03-16",268.8911,272.1967,267.1041,267.5208,830200.0],["2021-03-17",267.7151,271.5762,266.6873,269.2058,1028900.0],["2021-03-18",267.8356,268.7707,263.4466,265.7337,1381200.0],["2021-03-19",265.817,267.743,263.0207,264.0948,4516800.0],["2021-03-22",265.6411,267.4281,263.7984,264.9836,1563700.0],["2021-03-23",262.8725,264.9373,259.2984,260.4466,1638800.0],["2021-03-24",268.2521,270.1966,263.678,263.8725,1509000.0],["2021-03-25",262.2985,265.4652,260.2429,264.9651,1275500.0],["2021-03-26",266.1041,271.0856,263.3818,270.6597,1477500.0],["2021-03-29",270.3912,274.0579,268.6875,269.0115,1327800.0],["2021-03-30",268.2245,274.243,268.2245,273.2708,1022300.0],["2021-03-31",274.3356,275.9189,269.2985,269.3077,1209800.0],["2021-04-01",269.2522,272.2338,267.6133,270.6782,965400.0],["2021-04-05",271.9283,274.8913,270.5764,273.4005,1035600.0],["2021-04-06",273.706,277.5393,273.1412,273.1504,1179800.0],["2021-04-07",273.6967,274.0208,272.1967,273.2708,905600.0],["2021-04-08",273.1505,276.7338,273.1505,276.4653,846400.0],["2021-04-09",275.5671,279.7986,274.7615,279.743,690200.0],["2021-04-12",280.4652,281.4745,279.3356,280.7615,780700.0],["2021-04-13",279.2153,281.8727,277.4931,280.5579,863600.0],["2021-04-14",282.2987,283.4746,280.9005,281.845,776800.0],["2021-04-15",283.4746,287.0857,282.0116,282.5302,936500.0],["2021-04-16",286.8264,290.4839,283.7709,289.1598,1769900.0],["2021-04-19",287.8172,288.7339,284.5024,286.2802,1006000.0],["2021-04-20",285.2986,286.5209,282.919,286.5116,904500.0],["2021-04-21",287.0394,288.345,285.2987,286.9191,800100.0],["2021-04-22",288.2986,291.5486,287.3819,288.9745,778200.0],["2021-04-23",289.2894,292.8635,289.0209,290.5487,717500.0],["2021-04-26",290.1968,293.9468,289.7709,292.8264,833900.0],["2021-04-27",292.8265,293.4746,289.4653,292.132,1043300.0],["2021-04-28",292.595,293.5302,291.2061,292.132,855500.0],["2021-04-29",292.0673,294.7617,291.6506,293.2895,1162200.0],["2021-04-30",293.2432,294.1228,290.1135,290.558,1637400.0],["2021-05-03",279.9931,281.8357,265.354,267.53,5039900.0],["2021-05-04",271.7522,280.2245,268.2059,279.7338,3272600.0],["2021-05-05",273.8541,275.1504,270.4374,272.4189,2690200.0],["2021-05-06",273.1689,277.5949,271.9282,277.1783,1121000.0],["2021-05-07",277.6874,283.1782,276.4837,280.8819,1221300.0],["2021-05-10",282.4098,283.2895,276.0857,276.2894,901500.0],["2021-05-11",273.3263,275.0856,269.7337,272.9744,1678600.0],["2021-05-12",271.3448,271.8633,266.5114,268.5855,1480200.0],["2021-05-13",271.456,272.456,267.567,269.4652,913200.0],["2021-05-14",271.6412,275.8357,270.9189,274.5208,835300.0],["2021-05-17",273.8448,275.0578,271.53,274.6689,1010200.0],["2021-05-18",274.7801,277.0764,272.919,274.2616,1182700.0],["2021-05-19",273.2801,276.3449,272.3634,276.3264,989700.0],["2021-05-20",276.7153,279.2709,275.1412,275.9005,1156600.0],["2021-05-21",276.5579,278.669,274.6319,274.7708,986900.0],["2021-05-24",275.5949,281.632,275.5023,280.0579,941600.0],["2021-05-25",281.4838,284.5764,281.0486,282.5856,1222100.0],["2021-05-26",283.9561,284.8727,282.7523,283.1875,1019400.0],["2021-05-27",283.7719,284.2356,281.2118,281.555,1860300.0],["2021-05-28",282.7145,285.0333,282.5568,284.3098,896500.0],["2021-06-01",285.6827,287.0647,279.7,282.0467,1342900.0],["2021-06-02",282.566,284.4118,280.8872,281.657,810600.0],["2021-06-03",280.2286,281.5272,277.3532,280.9336,1100300.0],["2021-06-04",282.6218,283.002,279.4867,281.3696,903400.0],["2021-06-07",281.2118,281.8611,279.6814,281.0078,814000.0],["2021-06-08",281.722,282.3156,278.1881,278.2808,815000.0],["2021-06-09",277.14,278.6982,276.0362,276.2588,896300.0],["2021-06-10",277.6501,277.9841,275.7858,276.6669,843300.0],["2021-06-11",278.253,279.5794,277.177,278.4663,901600.0],["2021-06-14",278.4757,282.0745,278.2809,281.249,1126100.0],["2021-06-15",281.3232,284.0595,280.5348,280.8687,948300.0],["2021-06-16",281.6849,282.1023,275.9712,277.3347,1151300.0],["2021-06-17",276.5834,279.8855,273.977,278.1695,1671600.0],["2021-06-18",278.1047,279.0044,273.1609,274.4409,1900700.0],["2021-06-21",276.0084,279.9318,275.1643,279.635,980200.0],["2021-06-22",279.4402,279.8576,278.1788,278.7353,711300.0],["2021-06-23",278.2623,281.3788,277.6872,280.4698,875300.0],["2021-06-24",281.6014,286.536,280.4049,286.3319,1797100.0],["2021-06-25",287.5377,294.0212,286.9255,293.0566,2123100.0],["2021-06-28",294.3459,294.7633,290.8769,291.7487,1406500.0],["2021-06-29",291.5447,295.2734,291.5355,294.5036,926800.0],["2021-06-30",292.4352,295.6908,292.2404,295.0323,1076000.0],["2021-07-01",296.8131,297.0543,292.9731,294.1047,1194400.0],["2021-07-02",294.5592,295.8207,293.3998,294.5499,620100.0],["2021-07-06",294.4293,297.2119,293.8821,295.9227,1058300.0],["2021-07-07",297.0079,298.5755,295.7928,296.0247,735300.0],["2021-07-08",291.9064,292.0548,285.5527,290.849,1512500.0],["2021-07-09",292.0456,295.0415,291.3128,294.8375,628100.0],["2021-07-12",294.2438,298.8722,293.8542,297.2583,834700.0],["2021-07-13",296.8132,299.4103,296.7204,297.3975,858100.0],["2021-07-14",301.4415,303.0925,299.976,302.8978,1473000.0],["2021-07-15",302.5639,303.8531,300.6253,303.2688,853400.0],["2021-07-16",304.586,304.8364,300.143,300.9778,687300.0],["2021-07-19",296.7853,298.3714,290.9789,293.205,1352400.0],["2021-07-20",293.6038,301.4693,293.2049,300.0131,787800.0],["2021-07-21",301.4879,302.0351,299.1968,299.6699,675600.0],["2021-07-22",299.3175,303.1482,297.4995,302.9163,761100.0],["2021-07-23",303.1575,309.5018,303.1575,309.3813,771800.0],["2021-07-26",308.6207,309.5297,306.4224,309.168,747600.0],["2021-07-27",308.5465,308.7135,304.1685,305.8845,989500.0],["2021-07-28",307.4706,307.786,305.7918,306.8955,652800.0],["2021-07-29",308.6114,312.1732,308.0178,309.4184,843700.0],["2021-07-30",309.1773,311.4776,308.0921,309.6411,718900.0],["2021-08-02",308.194,309.6317,303.4636,303.9273,1059700.0],["2021-08-03",304.4097,304.5117,300.9129,303.8068,687400.0],["2021-08-04",302.8885,304.1407,301.0891,302.1743,806700.0],["2021-08-05",303.8438,306.0977,302.7215,304.8734,769100.0],["2021-08-06",306.0792,306.4688,304.0665,305.0033,550200.0],["2021-08-09",305.0126,305.0126,301.7477,302.8144,726100.0],["2021-08-10",303.306,304.0109,300.6996,303.9738,531800.0],["2021-08-11",304.2335,305.8845,302.6938,303.8532,555500.0],["2021-08-12",303.5007,304.4097,301.0983,303.1018,668100.0],["2021-08-13",302.499,304.3912,302.3969,302.9349,649000.0],["2021-08-16",302.7958,304.6323,299.401,304.2149,1059100.0],["2021-08-17",302.3783,302.9998,297.5273,299.2247,1078700.0],["2021-08-18",296.3865,299.3917,294.9024,295.9598,1696700.0],["2021-08-19",295.9598,306.8398,294.0769,303.6769,2329300.0],["2021-08-20",303.5378,306.7286,303.1668,306.2555,958500.0],["2021-08-23",308.1662,315.3547,307.7117,311.9228,1092300.0],["2021-08-24",312.0712,314.3993,310.0584,313.1378,654400.0],["2021-08-25",315.1228,315.5958,310.2903,311.023,781800.0],["2021-08-26",312.8966,314.6033,311.1436,312.1082,607000.0],["2021-08-27",313.212,317.0243,312.2103,316.1245,869400.0],["2021-08-30",317.9453,320.4071,317.9453,319.088,863600.0],["2021-08-31",319.6268,320.2956,315.9666,316.3103,1268000.0],["2021-09-01",317.4343,322.6552,317.007,319.859,684500.0],["2021-09-02",321.0203,323.1198,318.2891,319.6268,694000.0],["2021-09-03",318.8093,320.1935,316.3103,317.5551,739100.0],["2021-09-07",317.0349,318.0383,311.5168,313.5977,971500.0],["2021-09-08",313.0496,313.6813,309.6495,312.8452,899900.0],["2021-09-09",313.356,314.6566,312.7615,313.5233,894000.0],["2021-09-10",317.0349,317.3507,311.6189,311.8697,612900.0],["2021-09-13",314.6196,314.824,305.85,309.2872,825600.0],["2021-09-14",310.1697,310.2905,306.5931,307.327,842900.0],["2021-09-15",307.4942,308.0794,300.0994,303.0815,1685900.0],["2021-09-16",302.3941,302.8679,297.3683,300.1831,1019900.0],["2021-09-17",297.9443,300.6104,295.9283,297.1639,1663100.0],["2021-09-20",289.3419,291.33,286.1927,288.543,1881000.0],["2021-09-21",290.7724,292.7976,289.1467,289.4533,953200.0],["2021-09-22",292.0452,297.7027,290.4101,295.9376,1431400.0],["2021-09-23",298.2044,301.4187,297.9629,298.5017,1251600.0],["2021-09-24",297.2382,298.7153,295.3803,297.8792,890800.0],["2021-09-27",296.3278,299.412,295.436,296.0491,755500.0],["2021-09-28",294.442,295.3803,286.1276,287.5582,1168100.0],["2021-09-29",288.2085,288.8495,283.7958,284.6412,990900.0],["2021-09-30",286.0625,286.4806,278.4727,278.6306,1685900.0],["2021-10-01",281.9286,290.0943,280.2471,288.6172,1356200.0],["2021-10-04",287.0101,289.0631,280.8323,284.4554,1325800.0],["2021-10-05",287.9113,293.7825,285.7096,290.9398,1616700.0],["2021-10-06",285.2451,291.683,285.0315,291.2835,1063100.0],["2021-10-07",293.8846,296.6901,291.878,292.4354,800100.0],["2021-10-08",293.2158,293.6431,289.3419,289.5741,588500.0],["2021-10-11",289.7878,292.3611,287.4375,287.9484,775100.0],["2021-10-12",288.5614,291.4041,285.9603,287.1308,845200.0],["2021-10-13",288.3478,293.7174,287.6882,292.6397,1008700.0],["2021-10-14",295.148,299.0869,295.0087,296.8481,946300.0],["2021-10-15",299.087,299.6351,296.1421,298.0372,835000.0],["2021-10-18",293.8846,296.1792,292.3611,295.7519,851200.0],["2021-10-19",295.1479,296.4206,288.4593,290.2429,1228400.0],["2021-10-20",292.5283,292.6119,282.4024,282.6439,2832500.0],["2021-10-21",284.2603,296.5693,283.5543,295.2037,1956600.0],["2021-10-22",295.7704,305.5062,295.7054,304.3729,1447500.0],["2021-10-25",304.2613,307.4757,300.2853,306.621,1412700.0],["2021-10-26",307.4942,309.9653,306.0357,307.5406,1201000.0],["2021-10-27",308.6369,309.5937,302.0782,302.264,773000.0],["2021-10-28",302.7099,304.057,300.7405,302.3848,942200.0],["2021-10-29",300.7497,303.7968,299.7371,301.2978,1135600.0],["2021-11-01",303.3138,304.8838,297.6098,302.0596,1256600.0],["2021-11-02",293.7174,317.4158,291.1534,314.5731,2683500.0],["2021-11-03",311.2102,317.0163,307.5499,316.2081,1500800.0],["2021-11-04",317.7131,317.7131,313.0588,315.6228,842400.0],["2021-11-05",316.4682,325.4887,315.9759,324.6805,1317800.0],["2021-11-08",326.1482,328.3499,320.6208,324.5782,795700.0],["2021-11-09",324.2438,324.8384,321.0295,322.423,673500.0],["2021-11-10",320.9181,326.0554,319.1252,320.6023,1031300.0],["2021-11-11",321.2061,322.9061,316.2824,319.9519,863400.0],["2021-11-12",321.6613,322.2187,319.1344,322.0979,1065100.0],["2021-11-15",322.4602,325.7767,321.9957,323.3521,1045200.0],["2021-11-16",323.2406,326.8357,322.5345,325.4423,797800.0],["2021-11-17",327.7926,331.1926,324.0301,329.2882,1201800.0],["2021-11-18",323.2591,323.7515,317.7502,322.5438,1845500.0],["2021-11-19",325.4701,329.7249,321.6613,327.7926,1556800.0],["2021-11-22",328.8516,332.4096,325.3865,325.5815,1034300.0],["2021-11-23",324.3368,326.1762,321.5127,324.9221,1106700.0],["2021-11-24",323.6678,325.6837,322.1257,324.411,1016500.0],["2021-11-26",317.23,321.2804,310.3462,310.6064,1381400.0],["2021-11-29",313.5286,318.6565,311.2857,316.4695,1775700.0],["2021-11-30",314.8688,315.0084,308.1867,309.0429,3478700.0],["2021-12-01",311.7697,313.7148,302.5562,302.7702,1308100.0],["2021-12-02",304.9386,313.1749,303.8684,311.4625,1047100.0],["2021-12-03",315.7714,323.2632,307.2932,312.0488,1463700.0],["2021-12-06",314.1707,319.8757,313.9381,317.8654,1354900.0],["2021-12-07",323.1701,332.9327,323.1701,329.117,1344200.0],["2021-12-08",329.0798,332.2441,326.8742,331.453,944200.0],["2021-12-09",330.7365,335.9854,330.5411,331.1646,994000.0],["2021-12-10",334.2729,337.5489,330.6713,336.3297,841800.0],["2021-12-13",335.2129,337.3348,333.1189,335.3525,1116500.0],["2021-12-14",333.1748,333.1748,328.4006,332.0208,1139900.0],["2021-12-15",331.5461,339.9964,330.4293,339.801,1040200.0],["2021-12-16",341.29,343.6353,335.2408,337.5302,1389000.0],["2021-12-17",335.185,336.6461,319.6337,321.9696,2557000.0],["2021-12-20",318.4703,322.1464,316.5532,321.5787,1125100.0],["2021-12-21",324.7803,329.3684,323.2168,328.2888,992000.0],["2021-12-22",328.81,336.8136,328.7541,336.6182,1058500.0],["2021-12-23",336.8042,342.4347,336.8042,340.6106,898100.0],["2021-12-27",340.6199,344.1471,340.6199,343.6632,553000.0],["2021-12-28",344.2868,345.1151,342.0997,342.2952,539300.0],["2021-12-29",342.2951,345.9526,341.9228,344.417,573400.0],["2021-12-30",344.3426,346.5389,341.6437,341.8671,505200.0],["2021-12-31",342.1649,345.5897,341.9694,344.5287,613000.0],["2022-01-03",342.9373,348.2513,341.4668,344.6125,1026700.0],["2022-01-04",346.3063,348.0467,342.6116,346.0736,1012700.0],["2022-01-05",341.5507,343.0955,331.4065,331.4158,2075000.0],["2022-01-06",332.2441,332.7746,328.5215,330.7458,1096200.0],["2022-01-07",330.3828,332.6722,325.7947,330.3177,936500.0],["2022-01-10",325.2642,325.3572,310.2434,312.598,1863400.0],["2022-01-11",312.7003,317.3071,308.5775,316.9534,1029700.0],["2022-01-12",320.1177,325.2177,318.6101,321.5881,1589800.0],["2022-01-13",321.588,322.7421,308.9683,311.1926,1255800.0],["2022-01-14",307.4793,308.1959,296.5441,299.7176,2548000.0],["2022-01-18",292.8773,295.1574,287.9635,289.3874,2446100.0],["2022-01-19",293.0542,296.9443,287.5819,288.0565,2036700.0],["2022-01-20",289.7783,293.8731,279.2525,280.1832,2036300.0],["2022-01-21",279.1966,281.5884,276.1813,276.4233,2239800.0],["2022-01-24",273.6128,282.6681,263.8781,280.8626,2642500.0],["2022-01-25",277.1958,279.4759,272.6263,273.8082,1816500.0],["2022-01-26",277.7356,283.3288,269.0898,272.282,1834700.0],["2022-01-27",277.4657,283.7477,273.8362,277.5123,2220900.0],["2022-01-28",274.4504,283.0589,271.7608,282.7239,1938300.0],["2022-01-31",281.5978,290.197,281.5978,290.1691,1514700.0],["2022-02-01",290.4018,294.3106,287.3772,293.1752,1726800.0],["2022-02-02",295.2691,297.3724,290.5507,297.0374,2246700.0],["2022-02-03",283.6825,295.9206,279.1502,282.1004,2395200.0],["2022-02-04",288.3916,294.9807,283.8686,291.621,2579300.0],["2022-02-07",293.6499,296.4325,289.8249,292.6261,1341300.0],["2022-02-08",289.5642,293.6218,288.6056,293.231,1247400.0],["2022-02-09",297.512,302.1839,295.055,297.847,1321000.0],["2022-02-10",291.8257,297.177,289.2664,293.7242,1418200.0],["2022-02-11",291.5838,293.6219,279.2898,279.9134,1982000.0],["2022-02-14",279.9133,283.9803,278.871,282.7797,1352400.0],["2022-02-15",288.252,289.983,284.8923,286.2046,1327900.0],["2022-02-16",284.7806,288.6149,281.9235,287.2468,983900.0],["2022-02-17",285.8044,288.494,282.3424,283.1893,1036200.0],["2022-02-18",283.9617,285.823,279.9878,281.9794,1024800.0],["2022-02-22",279.1967,280.8347,273.194,275.1763,1930800.0],["2022-02-23",279.2432,279.3083,270.4299,270.7556,1399700.0],["2022-02-24",262.4264,273.3057,259.9973,272.8032,1998400.0],["2022-02-25",274.8828,280.4595,273.2881,280.0771,926700.0],["2022-02-28",275.5914,278.0814,272.7937,276.3468,1517600.0],["2022-03-01",275.0972,275.0972,263.3283,266.3311,2020400.0],["2022-03-02",269.9495,274.2206,268.3455,272.0757,1062200.0],["2022-03-03",274.547,276.0205,266.7321,272.4954,1559600.0],["2022-03-04",267.4408,270.1639,264.7084,266.4243,1612400.0],["2022-03-07",265.8555,266.2565,245.0873,246.0758,2455500.0],["2022-03-08",244.8448,260.2508,244.5464,251.6432,2624600.0],["2022-03-09",263.8972,264.7924,257.4811,258.9546,1435900.0],["2022-03-10",256.2967,257.5184,251.7458,254.9258,1513400.0],["2022-03-11",259.3648,260.1855,246.2623,246.4115,1857900.0],["2022-03-14",248.1275,248.3047,231.6677,233.4955,2877600.0],["2022-03-15",237.8692,242.4574,235.7243,241.4409,2174000.0],["2022-03-16",246.5421,254.0119,245.2645,252.6131,2006300.0],["2022-03-17",251.3448,255.9237,250.3563,254.0213,1687500.0],["2022-03-18",255.2149,260.3627,252.9675,258.1991,2017200.0],["2022-03-21",257.0707,259.9617,252.2214,255.4947,1261300.0],["2022-03-22",259.8871,263.7759,258.1992,262.89,1642800.0],["2022-03-23",260.4746,262.0413,254.8233,254.9911,1029600.0],["2022-03-24",257.2666,258.1338,254.6554,258.0219,836000.0],["2022-03-25",260.1016,261.6123,254.1798,256.3527,982000.0],["2022-03-28",258.0126,259.0384,253.5456,258.8985,1071100.0],["2022-03-29",268.8863,270.0614,262.6848,265.7156,1210800.0],["2022-03-30",264.0369,264.382,258.5161,260.3347,1194400.0],["2022-03-31",259.7938,260.5772,253.956,253.956,1437200.0],["2022-04-01",256.6511,258.2551,253.7694,255.905,1190200.0],["2022-04-04",255.8211,260.745,253.872,259.8311,1293900.0],["2022-04-05",255.6066,258.1152,253.2379,254.273,1016200.0],["2022-04-06",250.4962,250.4962,243.4367,246.8778,2039900.0],["2022-04-07",249.806,253.07,245.2085,249.0133,1789300.0],["2022-04-08",249.5916,252.2121,248.2953,248.659,1078900.0],["2022-04-11",246.1971,248.0808,242.9797,244.593,1314500.0],["2022-04-12",247.3068,251.4754,243.5952,244.9847,1286400.0],["2022-04-13",246.0572,249.6102,244.7329,248.6031,967500.0],["2022-04-14",248.9948,252.4453,245.908,246.0758,1552800.0],["2022-04-18",245.3671,248.3327,244.705,246.309,1091500.0],["2022-04-19",244.6864,257.593,244.6864,256.045,1780800.0],["2022-04-20",264.037,266.5176,259.0851,259.4954,1571800.0],["2022-04-21",261.948,264.4845,252.9114,253.6109,948600.0],["2022-04-22",255.0191,257.3506,245.7681,246.2344,1495500.0],["2022-04-25",245.3018,250.6547,240.3779,250.1325,1404600.0],["2022-04-26",248.0155,248.1367,237.5894,237.5894,1352000.0],["2022-04-27",238.1677,245.3577,237.9811,242.1311,1442500.0],["2022-04-28",244.6116,256.1847,244.4438,253.9652,1482500.0],["2022-04-29",250.3096,254.0865,245.1059,246.253,1512000.0],["2022-05-02",243.5019,245.6375,236.2745,243.0543,2710800.0],["2022-05-03",212.1585,235.0063,212.1491,228.9633,4803700.0],["2022-05-04",230.101,240.7789,226.6598,239.9116,2196600.0],["2022-05-05",233.9058,235.4725,222.2208,225.5221,2590400.0],["2022-05-06",223.4145,226.3614,218.4626,224.0953,1833000.0],["2022-05-09",219.2459,224.0952,216.3549,217.8284,1977300.0],["2022-05-10",221.3442,222.4073,211.8786,214.1914,2240400.0],["2022-05-11",216.8399,223.1254,213.2496,214.0143,1724400.0],["2022-05-12",211.7575,219.3485,210.1907,215.4224,2166100.0],["2022-05-13",218.705,225.2237,218.3693,224.1792,1792900.0],["2022-05-16",222.7617,223.7689,218.8263,219.507,1559900.0],["2022-05-17",224.7294,226.6039,218.9289,226.2215,2159900.0],["2022-05-18",221.9504,222.342,213.0257,213.6785,2140700.0],["2022-05-19",213.063,222.9762,212.3543,219.507,2183400.0],["2022-05-20",221.1577,222.771,214.0142,221.2136,1791800.0],["2022-05-23",223.9927,223.9927,215.7115,220.6448,1499800.0],["2022-05-24",219.4138,220.2997,212.4289,216.4109,1662400.0],["2022-05-25",214.6484,217.1756,210.4798,216.4575,1350600.0],["2022-05-26",219.6003,225.2143,218.0243,224.1885,1188200.0],["2022-05-27",230.4336,238.0063,227.2643,235.4634,1820400.0],["2022-05-31",237.1649,245.7753,235.2577,238.0717,3734600.0],["2022-06-01",240.6053,244.3075,233.9114,234.1171,1555900.0],["2022-06-02",236.6413,247.3646,235.5288,247.187,1938900.0],["2022-06-03",242.5406,247.7105,242.3536,247.0187,1813700.0],["2022-06-06",250.4405,252.2074,247.2618,248.3837,1345900.0],["2022-06-07",243.8307,253.9837,243.8307,253.6565,1500200.0],["2022-06-08",250.1039,254.956,248.9072,250.4218,1502200.0],["2022-06-09",249.1036,249.1409,241.8581,241.9422,1626000.0],["2022-06-10",237.221,237.7726,232.5278,233.2384,1319800.0],["2022-06-13",225.1888,227.8066,220.6826,222.7488,1653500.0],["2022-06-14",222.5244,230.6954,222.5057,225.1047,1309900.0],["2022-06-15",225.8152,233.0888,222.515,227.2924,1606600.0],["2022-06-16",221.5241,224.3474,215.2041,217.9434,1585100.0],["2022-06-17",217.8312,225.0767,217.7377,222.3468,1940900.0],["2022-06-21",226.1705,231.8079,222.1317,230.6954,1725300.0],["2022-06-22",228.8163,233.6871,227.6944,231.7705,1231600.0],["2022-06-23",233.8834,241.9703,233.8834,241.7272,1767900.0],["2022-06-24",244.8872,252.7029,243.6999,252.6094,2114400.0],["2022-06-27",251.151,252.3103,244.4291,245.7566,1412500.0],["2022-06-28",244.0925,251.1136,239.6236,240.6146,1703300.0],["2022-06-29",239.8948,241.3065,236.6788,240.2594,1035000.0],["2022-06-30",236.6133,240.166,232.453,238.0905,1313100.0],["2022-07-01",237.8848,240.409,234.3976,239.82,944600.0],["2022-07-05",233.4534,242.4471,232.9953,242.1666,1114100.0],["2022-07-06",242.9519,244.8965,240.2594,240.4931,1317100.0],["2022-07-07",241.3813,243.0735,239.4367,242.4564,1019000.0],["2022-07-08",240.2874,240.5211,232.5745,235.1081,1357300.0],["2022-07-11",233.2851,234.9399,228.863,229.6016,1368400.0],["2022-07-12",228.087,231.2002,226.7221,228.3955,1213300.0],["2022-07-13",223.7865,232.6119,222.9918,229.4613,1037200.0],["2022-07-14",227.1709,228.7415,225.0019,228.0964,906300.0],["2022-07-15",230.7047,231.9014,228.648,229.5548,791700.0],["2022-07-18",232.6587,237.7726,228.9565,229.7699,889600.0],["2022-07-19",233.3412,238.988,231.2751,238.7729,1058000.0],["2022-07-20",238.9506,241.8581,236.9031,241.0167,1008700.0],["2022-07-21",241.2784,245.7192,240.0257,245.4762,1239000.0],["2022-07-22",246.196,248.4959,241.1476,243.167,800900.0],["2022-07-25",242.9239,244.0551,237.4921,241.8487,586400.0],["2022-07-26",238.7636,239.2684,234.3696,235.426,970700.0],["2022-07-27",238.5579,247.1589,237.3238,246.2708,1255300.0],["2022-07-28",247.804,254.1894,243.8401,253.6284,1453200.0],["2022-07-29",254.8812,256.3023,253.3854,255.3206,1375900.0],["2022-08-01",252.7683,256.8071,250.777,255.7039,1379400.0],["2022-08-02",252.8899,255.5544,249.7767,250.9173,1288200.0],["2022-08-03",251.9924,252.6842,247.6731,252.011,1350500.0],["2022-08-04",251.9831,256.0966,251.0669,255.517,844000.0],["2022-08-05",251.2539,254.2736,249.1129,253.1143,999200.0],["2022-08-08",251.8802,255.5824,250.9546,252.572,1103300.0],["2022-08-09",251.2445,251.6465,247.748,248.337,1040900.0],["2022-08-10",252.4599,256.2836,252.4599,254.7597,797000.0],["2022-08-11",256.9005,258.5647,251.8334,252.7589,1021700.0],["2022-08-12",256.0685,257.4989,253.1516,257.4521,1080200.0],["2022-08-15",255.5824,259.0508,254.6849,258.3777,1038500.0],["2022-08-16",257.0876,259.9858,255.3113,258.1346,1077200.0],["2022-08-17",255.2926,260.0419,254.1053,258.518,1200600.0],["2022-08-18",253.3573,265.9317,250.7209,263.2859,2450500.0],["2022-08-19",261.949,262.51,254.0024,255.4889,1448500.0],["2022-08-22",250.0197,252.9459,247.5048,248.0003,1230300.0],["2022-08-23",246.4765,250.4966,246.4017,248.2715,923700.0],["2022-08-24",248.6828,250.0758,246.6354,248.1499,1174700.0],["2022-08-25",249.5804,259.4903,249.2158,259.2659,1166100.0],["2022-08-26",260.0792,261.1357,244.5225,244.831,1144600.0],["2022-08-29",241.8581,247.2992,241.8581,242.9239,778600.0],["2022-08-30",244.3201,246.0536,238.7539,240.9279,981400.0],["2022-08-31",242.0337,243.0269,238.3323,238.3698,1492600.0],["2022-09-01",236.2895,236.8423,231.5292,235.3712,1854700.0],["2022-09-02",239.2881,239.7004,231.3137,232.6912,1027600.0],["2022-09-06",233.6282,235.3524,229.477,230.6577,1439700.0],["2022-09-07",231.5292,234.1342,228.5774,232.3819,1780100.0],["2022-09-08",229.8518,233.9937,228.0808,232.3351,1569800.0],["2022-09-09",234.3216,238.0511,234.2467,236.9829,1578600.0],["2022-09-12",237.9949,243.8984,237.6763,239.3443,1345400.0],["2022-09-13",232.3913,234.912,229.5051,229.8237,1227400.0],["2022-09-14",230.1986,232.3538,227.4061,230.6484,1037500.0],["2022-09-15",228.5119,233.4221,228.0621,229.3739,1283500.0],["2022-09-16",226.6003,227.2468,222.674,224.3138,1696700.0],["2022-09-19",221.4183,226.4597,221.1465,226.4503,1036100.0],["2022-09-20",223.9765,226.2442,222.5147,224.4263,1156200.0],["2022-09-21",230.1049,231.8572,222.8895,222.8895,1280100.0],["2022-09-22",221.765,222.6833,218.3354,220.1252,1110000.0],["2022-09-23",217.3889,218.7196,211.3636,214.6059,1394300.0],["2022-09-26",213.5282,219.591,211.3355,217.8294,1630800.0],["2022-09-27",220.7061,221.2965,209.6488,211.8509,2150200.0],["2022-09-28",211.9446,214.5309,210.1454,213.7812,1577600.0],["2022-09-29",211.12,212.3663,202.8832,205.5445,1838200.0],["2022-09-30",204.1482,207.1937,202.2741,202.3116,1693800.0],["2022-10-03",204.1482,207.2124,199.6691,205.3008,2109100.0],["2022-10-04",209.5363,213.144,209.4707,212.9566,1576000.0],["2022-10-05",209.9861,212.8254,207.1,212.0008,1224500.0],["2022-10-06",211.3636,217.0235,211.3543,214.6808,1919600.0],["2022-10-07",211.8509,212.3663,205.0291,205.938,1387300.0],["2022-10-10",205.9755,206.3784,200.7092,203.2486,930000.0],["2022-10-11",202.0867,204.9541,197.4014,200.578,1550200.0],["2022-10-12",202.4709,202.6677,198.4884,201.562,1802300.0],["2022-10-13",195.9115,202.0773,193.2127,199.8378,1863700.0],["2022-10-14",202.2273,203.4923,195.6491,196.1364,1400400.0],["2022-10-17",198.4509,201.487,197.6544,199.5754,1280000.0],["2022-10-18",205.2915,206.4347,199.9034,201.6931,2087000.0],["2022-10-19",200.9529,200.9997,193.6063,194.2435,1890200.0],["2022-10-20",193.3158,196.8673,188.0964,188.3026,2872200.0],["2022-10-21",188.4431,190.4016,184.5637,189.099,2584300.0],["2022-10-24",189.099,189.6613,181.3027,184.4044,3041000.0],["2022-10-25",186.1379,192.3507,184.8073,192.2101,2065400.0],["2022-10-26",189.7269,196.202,188.4806,193.0347,1491600.0],["2022-10-27",193.3252,194.534,190.9263,191.5635,1237200.0],["2022-10-28",190.767,194.7214,190.0361,193.447,2050600.0],["2022-10-31",191.5073,191.6104,186.0723,187.8715,2636500.0],["2022-11-01",192.9504,196.5955,190.7108,193.7469,3042900.0],["2022-11-02",179.5129,185.0603,176.027,178.0042,7665000.0],["2022-11-03",176.1582,183.3174,174.7339,181.5838,3467200.0],["2022-11-04",198.4041,203.9515,191.9852,197.2796,6164600.0],["2022-11-07",196.2395,197.0266,190.0923,193.0441,2725300.0],["2022-11-08",195.4617,199.4723,192.763,194.8057,2118000.0],["2022-11-09",193.9717,195.4148,191.1606,191.9196,1855700.0],["2022-11-10",199.2849,205.5351,198.0574,205.1134,1764500.0],["2022-11-11",208.2995,217.7076,207.7466,213.8562,3516900.0],["2022-11-14",211.5698,213.2565,206.7158,206.7814,1829700.0],["2022-11-15",214.0436,215.7585,211.0731,212.6943,2011500.0],["2022-11-16",214.0062,215.6648,208.6462,208.8804,1507400.0],["2022-11-17",203.586,213.9031,202.7708,213.8,1940500.0],["2022-11-18",217.895,220.7155,215.8896,218.7664,2460400.0],["2022-11-21",214.0624,215.1494,204.8417,205.1415,2672600.0],["2022-11-22",206.5284,208.44,201.4776,208.2994,1753600.0],["2022-11-23",208.9648,210.9794,207.3249,208.693,825100.0],["2022-11-25",206.8189,207.7747,203.6891,206.1629,1076000.0],["2022-11-28",202.9769,206.3503,200.6624,203.6235,1568900.0],["2022-11-29",204.413,205.3624,201.3771,202.0257,1257100.0],["2022-11-30",203.3885,221.7263,202.4392,221.6229,3410200.0],["2022-12-01",219.1791,221.0965,215.6732,218.023,1605600.0],["2022-12-02",214.6111,225.3356,214.3103,224.6494,2002500.0],["2022-12-05",221.3409,222.2432,216.6132,217.5625,1325300.0],["2022-12-06",221.4255,223.5121,218.7467,222.8072,1902200.0],["2022-12-07",220.8898,221.7075,217.1395,218.5588,1575300.0],["2022-12-08",224.5461,228.5125,222.1869,228.0425,2017500.0],["2022-12-09",226.4165,228.9167,224.0009,225.9653,2468000.0],["2022-12-12",225.4202,230.0446,223.7283,229.7532,1665200.0],["2022-12-13",237.2725,239.5095,228.4843,233.2497,2803900.0],["2022-12-14",233.541,237.3947,231.445,234.246,1737300.0],["2022-12-15",226.1909,228.5407,222.6944,226.1439,2070600.0],["2022-12-16",223.5967,227.0086,222.7978,226.4635,2745800.0],["2022-12-19",226.0123,227.1402,220.5796,222.0459,1230100.0],["2022-12-20",220.2694,224.0949,218.258,223.3617,1374900.0],["2022-12-21",226.6515,233.2591,225.5894,229.2174,2012900.0],["2022-12-22",225.7867,227.9673,224.0385,227.6665,1053000.0],["2022-12-23",227.5537,228.2493,224.405,226.5386,551000.0],["2022-12-27",227.253,234.8099,227.253,233.3719,1826200.0],["2022-12-28",232.9583,234.6501,231.3228,231.398,1394300.0],["2022-12-29",233.8418,236.0882,233.0335,234.9133,775800.0],["2022-12-30",233.4094,233.8888,230.3923,233.2027,866100.0],["2023-01-03",240.7878,240.7878,235.5242,238.6542,1689000.0],["2023-01-04",243.2597,247.151,241.4269,246.1735,1553100.0],["2023-01-05",244.5475,246.3427,241.5398,245.478,1421500.0],["2023-01-06",246.4555,251.2961,245.0738,247.9594,1708500.0],["2023-01-09",245.8727,251.0987,240.8066,245.9103,2025500.0],["2023-01-10",245.6472,248.9557,244.5099,246.6811,1266000.0],["2023-01-11",247.8466,249.0778,245.4874,247.7713,1092400.0],["2023-01-12",248.7019,249.7076,243.9459,246.4931,1259100.0],["2023-01-13",246.0889,251.7002,246.0889,251.1645,914200.0],["2023-01-17",250.0177,253.2511,248.5703,250.9953,1389100.0],["2023-01-18",251.6157,252.612,247.2733,247.4331,1414000.0],["2023-01-19",244.6132,246.1077,243.4383,243.9177,1292300.0],["2023-01-20",244.3782,251.7378,244.3782,251.484,1251700.0],["2023-01-23",253.7774,258.0822,252.5461,257.9976,1555900.0],["2023-01-24",256.6912,260.996,254.7643,260.5072,1530100.0],["2023-01-25",257.1423,259.0598,253.5519,257.4807,1299600.0],["2023-01-26",259.5768,260.2159,254.1064,256.804,1950600.0],["2023-01-27",258.947,259.1913,253.8808,254.52,1805100.0],["2023-01-30",252.9315,255.5256,252.0668,254.9147,1147300.0],["2023-01-31",255.6291,260.4978,253.1101,260.432,1338900.0],["2023-02-01",258.6743,264.8966,256.6065,263.9285,1727500.0],["2023-02-02",257.2832,266.579,249.7263,252.2829,3688200.0],["2023-02-03",251.9446,254.3414,249.5666,253.3451,1913500.0],["2023-02-06",250.6099,251.813,244.5851,245.478,1828600.0],["2023-02-07",243.1,245.9009,240.5716,245.3276,2679200.0],["2023-02-08",242.4984,244.2467,240.2708,243.6169,1404900.0],["2023-02-09",246.5119,247.0194,237.3195,237.3383,1967100.0],["2023-02-10",233.259,236.9999,231.727,235.2047,3101700.0],["2023-02-13",238.1466,241.0698,236.4172,239.9513,1922300.0],["2023-02-14",239.0865,246.5025,238.5508,240.1674,1602400.0],["2023-02-15",237.0281,240.064,236.2104,239.3497,1175700.0],["2023-02-16",234.7253,237.4699,233.682,234.5374,1191400.0],["2023-02-17",233.0993,238.767,232.6387,237.6861,1200300.0],["2023-02-21",232.6293,237.2537,232.6293,234.9697,1297400.0],["2023-02-22",234.34,238.25,233.0993,234.2742,852500.0],["2023-02-23",235.966,237.7425,233.5129,234.6596,862400.0],["2023-02-24",230.2795,231.7364,227.1778,228.1365,1132400.0],["2023-02-27",230.3042,231.6519,228.1459,228.2119,1142000.0],["2023-02-28",227.5993,230.7378,225.4222,229.0696,1245900.0],["2023-03-01",232.0855,235.714,230.5021,231.6897,2013200.0],["2023-03-02",229.4843,235.2899,229.2015,234.5265,902000.0],["2023-03-03",236.534,239.5594,234.5925,238.664,1055900.0],["2023-03-06",237.7309,239.7573,236.1853,237.2126,867800.0],["2023-03-07",236.977,238.7488,230.766,231.3409,798500.0],["2023-03-08",232.4625,235.2334,231.6425,234.1872,769300.0],["2023-03-09",234.1118,234.1778,227.882,229.4748,1092700.0],["2023-03-10",228.9093,229.5125,221.1245,222.6136,1260300.0],["2023-03-13",221.5863,223.3393,217.9954,221.4449,1570600.0],["2023-03-14",227.3637,229.0225,223.9708,226.5909,1362000.0],["2023-03-15",223.4241,224.9321,219.1264,223.179,1322900.0],["2023-03-16",222.6701,225.4599,221.0868,223.5843,1083200.0],["2023-03-17",225.2337,225.6295,219.1736,221.0679,2149800.0],["2023-03-20",221.1244,223.4524,220.2762,223.1979,1201400.0],["2023-03-21",225.4034,226.9207,223.4713,224.7813,1273200.0],["2023-03-22",225.3185,229.3806,223.4712,223.6503,1290800.0],["2023-03-23",228.3062,230.8603,223.5089,224.9886,985400.0],["2023-03-24",224.2064,228.1459,223.5278,227.7878,897100.0],["2023-03-27",229.3052,230.3419,227.1281,227.9574,854400.0],["2023-03-28",228.259,229.5408,225.5353,226.6003,729100.0],["2023-03-29",229.6728,231.2561,227.4579,230.5587,865100.0],["2023-03-30",233.0845,234.1024,231.3315,232.5285,1646300.0],["2023-03-31",233.9705,235.2711,230.9168,232.2834,1893200.0],["2023-04-03",231.341,233.4709,230.9263,232.5944,1333500.0],["2023-04-04",233.0562,234.4605,229.5785,230.4927,1596000.0],["2023-04-05",230.1628,231.2561,224.1781,225.6578,1530800.0],["2023-04-06",226.7887,228.1553,222.9623,227.3825,1317500.0],["2023-04-10",225.752,226.7416,222.934,226.7228,1144400.0],["2023-04-11",227.5993,228.6266,226.129,227.8444,960700.0],["2023-04-12",230.1063,234.1213,226.4212,232.8395,2112900.0],["2023-04-13",235.1109,238.2116,234.2909,237.0335,1418600.0],["2023-04-14",237.6556,242.7072,237.6556,239.3991,1637000.0],["2023-04-17",239.5782,240.8317,237.4199,238.6828,1096700.0],["2023-04-18",240.417,243.2539,239.4086,242.2925,1383300.0],["2023-04-19",242.6413,243.0936,237.222,241.8684,1583400.0],["2023-04-20",240.86,245.3462,240.86,243.612,1058800.0],["2023-04-21",243.612,245.4781,240.7657,241.4914,1308900.0],["2023-04-24",240.8317,241.0862,238.5132,239.0127,864300.0],["2023-04-25",237.5896,238.6735,232.7453,232.8395,928000.0],["2023-04-26",231.5106,233.4049,226.6662,226.9867,1301500.0],["2023-04-27",228.8434,231.6897,227.6747,231.5389,1168600.0],["2023-04-28",230.9074,232.9526,229.1355,232.5285,1252900.0],["2023-05-01",233.9233,236.2136,232.4625,232.6698,890400.0],["2023-05-02",231.0016,232.3022,226.6097,231.1147,2021700.0],["2023-05-03",182.9258,197.9301,179.3538,191.0405,14857500.0],["2023-05-04",194.9895,194.9895,187.5534,189.4383,4884100.0],["2023-05-05",192.6522,195.2723,188.0717,191.8322,3312800.0],["2023-05-08",195.0932,197.5813,191.6909,194.1601,3816100.0],["2023-05-09",193.2082,195.5079,189.2498,189.6833,2370600.0],["2023-05-10",191.4929,192.0867,188.4016,189.6174,2230300.0],["2023-05-11",190.1263,191.1631,188.0529,190.1829,2087700.0],["2023-05-12",188.2413,189.3817,185.0086,187.6947,4015800.0],["2023-05-15",188.5335,190.0226,186.6203,189.6174,2190900.0],["2023-05-16",189.9096,190.098,183.6892,183.7363,2021000.0],["2023-05-17",184.2547,185.8852,182.6808,185.7344,2031900.0],["2023-05-18",185.904,189.0519,185.5836,188.3545,1918200.0],["2023-05-19",190.0792,190.0792,186.6203,188.3827,1795900.0],["2023-05-22",187.5534,188.2696,186.4601,186.5826,1571400.0],["2023-05-23",185.3008,185.4988,180.6544,180.7204,1839500.0],["2023-05-24",179.3255,179.9099,177.45,178.9674,1646100.0],["2023-05-25",179.1088,181.3896,177.6856,180.1078,1681700.0],["2023-05-26",179.4669,184.0662,179.3255,183.2556,2062100.0],["2023-05-30",183.6056,183.6434,179.7282,181.4872,2474500.0],["2023-05-31",179.889,179.9174,172.437,174.0352,4465100.0],["2023-06-01",173.5718,174.2149,172.1344,172.9571,2906600.0],["2023-06-02",174.2622,178.6312,173.3827,178.0638,2499200.0],["2023-06-05",173.9973,175.8982,171.217,171.2548,2270500.0],["2023-06-06",170.243,174.5364,169.0703,174.1297,2467300.0],["2023-06-07",173.2881,173.4772,170.6307,171.4156,2075600.0],["2023-06-08",172.3613,172.7396,169.581,171.2927,2227600.0],["2023-06-09",171.1697,171.2075,166.2805,166.9425,3677200.0],["2023-06-12",167.1695,169.9403,165.5429,169.8741,2290400.0],["2023-06-13",171.983,175.1322,171.0752,174.6404,2371000.0],["2023-06-14",180.0971,182.1398,177.9503,181.7236,3769600.0],["2023-06-15",182.3572,189.6674,182.1492,188.5799,3371000.0],["2023-06-16",191.6345,193.3083,189.535,192.8733,5234900.0],["2023-06-20",189.327,190.6131,186.7452,186.8209,2807600.0],["2023-06-21",185.6388,186.7169,182.9909,184.173,2074500.0],["2023-06-22",185.0525,186.9911,183.407,184.9201,1566800.0],["2023-06-23",183.1422,183.5678,180.3997,181.5156,3713400.0],["2023-06-26",182.1681,184.8066,181.2981,183.5394,1149200.0],["2023-06-27",182.9058,186.6601,182.0357,185.7996,1241600.0],["2023-06-28",184.9768,185.2983,181.752,183.3407,1225100.0],["2023-06-29",182.5086,183.5205,180.8536,182.0735,1688100.0],["2023-06-30",183.5677,186.7452,181.648,185.7144,1603300.0],["2023-07-03",186.4143,187.8234,185.7996,187.2465,952200.0],["2023-07-05",184.4472,188.0598,183.5394,185.0147,1492800.0],["2023-07-06",181.856,183.5677,179.8511,183.4826,1535400.0],["2023-07-07",182.518,183.7096,181.4021,182.0073,1214800.0],["2023-07-10",181.5061,186.6885,181.3832,182.7072,1605300.0],["2023-07-11",184.1919,184.6931,181.7141,182.4234,1254900.0],["2023-07-12",185.2227,185.3929,180.5793,180.655,1740700.0],["2023-07-13",182.3951,183.6245,181.2224,182.7639,1542700.0],["2023-07-14",182.5464,183.8609,181.1089,183.1138,1139400.0],["2023-07-17",181.2224,182.5369,180.5699,182.187,935900.0],["2023-07-18",179.8607,180.8631,177.0614,177.9598,2601200.0],["2023-07-19",179.662,180.9387,176.6926,180.5983,3220800.0],["2023-07-20",175.8982,176.3143,171.5859,172.3613,3320900.0],["2023-07-21",172.1154,173.0611,169.8174,169.9025,4666700.0],["2023-07-24",166.5926,169.1838,162.5923,167.4248,5137600.0],["2023-07-25",168.5691,169.1554,166.4791,168.692,2778900.0],["2023-07-26",167.5005,169.1365,166.2427,168.3989,2098800.0],["2023-07-27",169.9309,170.6685,163.4245,164.0298,3475500.0],["2023-07-28",166.1954,171.4535,166.0819,170.6402,2100600.0],["2023-07-31",171.9074,173.2502,169.4486,170.224,2954400.0],["2023-08-01",167.4437,168.6731,165.3916,165.524,2859000.0],["2023-08-02",162.6869,164.8904,161.6183,163.1314,4455600.0],["2023-08-03",162.8666,163.9352,161.7412,162.5072,3216100.0],["2023-08-04",162.8477,163.2543,160.8145,161.3913,2363400.0],["2023-08-07",161.8831,162.9612,160.039,160.909,1724900.0],["2023-08-08",159.0176,159.9728,157.2397,159.0082,2905300.0],["2023-08-09",158.8001,158.9231,156.5967,157.1641,2778500.0],["2023-08-10",160.3416,165.7888,160.0768,160.7104,2724500.0],["2023-08-11",159.2068,161.2116,158.2989,158.5259,1965400.0],["2023-08-14",157.4762,159.1311,157.1924,158.0909,1836100.0],["2023-08-15",156.0198,156.5116,153.6651,154.6391,2341600.0],["2023-08-16",153.2489,155.8117,153.2489,153.3246,2494900.0],["2023-08-17",153.0787,155.9725,152.5207,153.2584,4463500.0],["2023-08-18",143.7448,153.1544,141.3333,148.1801,8014500.0],["2023-08-21",146.9317,148.0477,141.7777,142.7045,5334900.0],["2023-08-22",141.7493,141.8439,139.1865,141.4656,5636900.0],["2023-08-23",141.8534,144.9741,141.6737,144.5675,2675400.0],["2023-08-24",143.253,146.5818,142.3073,142.5437,2918700.0],["2023-08-25",143.253,145.9388,142.8558,144.8796,2131700.0],["2023-08-28",146.3076,148.7853,146.1846,147.8963,2032600.0],["2023-08-29",148.634,151.1022,148.4732,150.6199,2078100.0],["2023-08-30",150.6674,156.3747,150.6674,155.3301,2844100.0],["2023-08-31",155.8334,157.4192,152.4052,152.4432,2252500.0],["2023-09-01",154.5989,155.2636,152.1773,153.5543,1413600.0],["2023-09-05",152.5382,154.9977,152.4907,152.956,1772800.0],["2023-09-06",151.674,151.9969,148.5972,148.6922,1845400.0],["2023-09-07",148.5118,149.8887,147.0113,147.5716,1676600.0],["2023-09-08",147.752,148.1414,145.8433,146.2421,1516700.0],["2023-09-11",147.5906,147.7141,145.0457,145.5774,1927600.0],["2023-09-12",145.0836,145.6629,143.1559,143.6782,1658500.0],["2023-09-13",143.0419,144.8367,142.5481,144.7132,1967000.0],["2023-09-14",145.8243,146.9923,145.302,146.4701,1564100.0],["2023-09-15",149.0436,150.9238,147.5906,147.8565,5414800.0],["2023-09-18",147.0113,148.1414,146.1187,146.4321,1375700.0],["2023-09-19",144.9697,145.5014,142.6051,144.3524,1567100.0],["2023-09-20",145.1216,145.7579,143.0324,143.2413,1074500.0],["2023-09-21",142.3202,142.4152,138.6546,138.7401,3139600.0],["2023-09-22",139.5948,141.1237,138.1324,140.1835,2213600.0],["2023-09-25",138.8256,139.4238,137.1922,138.1608,1629900.0],["2023-09-26",136.7459,137.2777,132.0738,132.5865,2930600.0],["2023-09-27",133.3273,133.8211,131.1811,132.9854,2075700.0],["2023-09-28",132.4346,134.9606,131.5989,134.7992,1799800.0],["2023-09-29",138.5597,139.9461,136.461,137.2682,2148700.0],["2023-10-02",136.0242,137.9899,135.0271,136.1761,1493200.0],["2023-10-03",135.4165,136.575,133.6976,133.954,1322900.0],["2023-10-04",134.5713,135.3215,133.0899,135.2075,1207200.0],["2023-10-05",134.4858,135.312,133.1373,134.2674,1195600.0],["2023-10-06",133.1943,139.6518,132.5961,137.9424,2218900.0],["2023-10-09",136.1571,136.9738,133.1183,134.7612,1442800.0],["2023-10-10",136.2616,138.1228,133.1753,133.5836,2015200.0],["2023-10-11",134.3814,135.2835,132.0738,133.3558,1655300.0],["2023-10-12",134.5143,134.8467,129.5572,132.5865,1892400.0],["2023-10-13",132.596,133.0613,129.4338,130.7442,1506600.0],["2023-10-16",131.58,133.954,130.7158,133.1469,2124600.0],["2023-10-17",132.1592,136.48,131.8079,135.4829,1642500.0],["2023-10-18",134.6187,134.9226,131.0387,131.6464,1516200.0],["2023-10-19",132.7005,134.1439,131.485,131.8173,2535400.0],["2023-10-20",132.1782,132.5581,129.9276,130.3834,1593600.0],["2023-10-23",128.7406,132.5201,127.62,130.0701,1724000.0],["2023-10-24",130.3454,133.4887,130.3454,131.0672,1275200.0],["2023-10-25",129.4053,129.8042,126.6609,127.772,2014100.0],["2023-10-26",127.2497,129.5383,126.8793,127.4681,1665400.0],["2023-10-27",128.5791,128.5791,117.4116,118.2567,4227400.0],["2023-10-30",118.3612,122.2641,118.3612,121.5234,3792000.0],["2023-10-31",121.305,122.606,119.7666,122.3781,3239200.0],["2023-11-01",103.7749,104.5062,97.0706,99.2452,15176000.0],["2023-11-02",98.5995,109.1118,98.5995,108.618,6950600.0],["2023-11-03",110.5458,110.6787,105.1424,105.3703,4036400.0],["2023-11-06",106.4149,107.526,105.5318,106.9942,4303400.0],["2023-11-07",106.5953,110.4033,106.3579,109.7101,3546800.0],["2023-11-08",107.6589,112.445,107.355,110.7262,4895300.0],["2023-11-09",111.8278,112.0367,108.7605,109.5107,2965600.0],["2023-11-10",110.0994,110.0994,106.0825,108.9694,2901800.0],["2023-11-13",108.9124,109.0833,106.6808,108.0008,3117700.0],["2023-11-14",110.6217,117.3926,109.2543,116.6329,4274100.0],["2023-11-15",117.7534,120.8302,117.3356,119.7191,4116100.0],["2023-11-16",118.2282,119.5292,115.4078,116.4429,2414700.0],["2023-11-17",117.8674,118.7315,115.3699,117.573,2208700.0],["2023-11-20",117.0127,117.1742,114.4677,116.2815,2169600.0],["2023-11-21",114.9046,114.9141,113.3092,114.0974,2034500.0],["2023-11-22",115.2369,116.6614,114.0689,116.4524,2067500.0],["2023-11-24",117.3546,118.5511,116.6709,117.668,928000.0],["2023-11-27",117.2786,118.4181,115.8542,116.5474,1798800.0],["2023-11-28",117.2311,121.1531,116.0726,119.6812,2383100.0],["2023-11-29",120.6453,122.4209,119.4425,119.9007,2458700.0],["2023-11-30",121.6859,122.2777,119.3661,121.8959,4817400.0],["2023-12-01",121.9054,126.3922,121.6668,125.953,3112600.0],["2023-12-04",124.7407,134.1151,124.7407,132.6449,6849900.0],["2023-12-05",130.6689,131.4517,125.9626,126.1726,3716400.0],["2023-12-06",127.4804,131.1653,127.0031,127.3086,3272400.0],["2023-12-07",127.1749,130.3825,127.1749,129.676,2291200.0],["2023-12-08",129.2847,129.867,127.4518,127.6618,1659800.0],["2023-12-11",128.12,129.256,127.4804,128.6833,1998900.0],["2023-12-12",128.626,130.4111,126.0199,130.392,2439900.0],["2023-12-13",129.8479,136.9121,129.6188,136.5398,3471200.0],["2023-12-14",138.8786,141.4275,138.6495,139.4323,4176900.0],["2023-12-15",139.461,140.3965,135.7666,137.1221,4399600.0],["2023-12-18",137.4658,138.3632,136.3012,136.3966,2333500.0],["2023-12-19",138.2104,144.3295,137.4658,142.258,3924800.0],["2023-12-20",141.5993,142.7831,136.8453,137.0935,2546000.0],["2023-12-21",139.8237,140.2533,136.788,138.8596,1873900.0],["2023-12-22",137.4849,140.1387,136.158,137.8763,1843200.0],["2023-12-26",137.6281,139.0886,136.9694,138.4299,930200.0],["2023-12-27",138.8405,139.776,137.7617,139.1078,1272800.0],["2023-12-28",140.807,141.1888,139.4896,140.8547,1074800.0],["2023-12-29",140.1005,141.3702,139.4228,139.6137,1270100.0],["2024-01-02",137.7904,139.1555,135.9861,138.85,2086300.0],["2024-01-03",136.6448,136.9789,131.5185,132.3681,2463400.0],["2024-01-04",132.1485,133.1604,131.0603,132.4254,2040800.0],["2024-01-05",130.7834,133.4945,129.9243,131.0698,2404200.0],["2024-01-08",130.5066,132.7881,129.6856,132.7213,2486300.0],["2024-01-09",131.4516,132.9981,130.8311,132.9504,1649800.0],["2024-01-10",132.244,132.2535,129.0365,129.5138,2573500.0],["2024-01-11",128.8742,132.5018,126.9745,132.2058,2794800.0],["2024-01-12",132.9313,133.0745,128.2251,128.6928,1978200.0],["2024-01-16",127.6714,127.9005,122.6309,123.8719,5142600.0],["2024-01-17",120.2826,120.8935,118.507,120.5499,4909300.0],["2024-01-18",121.0654,122.8792,120.3208,121.8673,2232400.0],["2024-01-19",122.2682,122.2682,119.2325,120.1203,2766200.0],["2024-01-22",120.5212,121.409,119.1561,119.5189,2909800.0],["2024-01-23",121.5522,126.774,121.5522,122.335,3663900.0],["2024-01-24",123.9292,123.977,120.4353,120.4353,2276800.0],["2024-01-25",121.7145,123.6619,119.8435,122.8219,3084000.0],["2024-01-26",126.2299,128.7787,124.8552,124.8648,3077500.0],["2024-01-29",124.8361,129.3992,123.9483,129.3611,3201500.0],["2024-01-30",127.7859,130.3348,126.249,128.0914,2177200.0],["2024-01-31",128.1105,128.8742,125.4853,126.0008,2383500.0],["2024-02-01",127.1463,128.7883,125.3039,128.5878,2451200.0],["2024-02-02",125.0557,129.657,124.2729,128.0341,6052700.0],["2024-02-05",152.2243,152.5011,143.0599,143.4608,12224600.0],["2024-02-06",143.1936,144.5587,138.5446,139.5755,6008100.0],["2024-02-07",140.0433,140.8451,134.8406,135.4897,4119900.0],["2024-02-08",135.4897,136.1961,131.7571,134.3824,4338500.0],["2024-02-09",135.1651,138.64,134.2296,136.8357,2578800.0],["2024-02-12",137.3894,140.7688,137.2367,139.2891,2677400.0],["2024-02-13",135.843,138.1627,133.8382,135.7093,1981500.0],["2024-02-14",136.8644,138.7068,135.6043,136.177,1943500.0],["2024-02-15",137.6854,140.912,136.7403,138.7259,3148000.0],["2024-02-16",139.0791,140.9406,138.2009,139.7283,2419500.0],["2024-02-20",137.4658,138.6782,136.5685,138.5255,1934700.0],["2024-02-21",138.1913,140.9024,137.8095,140.7879,2394600.0],["2024-02-22",141.5516,144.3009,140.0147,141.9239,2421500.0],["2024-02-23",142.6399,144.8451,141.523,143.184,2234500.0],["2024-02-26",142.2389,143.9763,137.8954,138.4395,1658700.0],["2024-02-27",139.4419,142.6781,138.2772,141.7711,1831600.0],["2024-02-28",140.0355,142.2985,139.8725,141.3205,1582300.0],["2024-02-29",142.1547,144.3122,142.1547,142.4711,2913100.0],["2024-03-01",140.3424,144.0725,138.415,142.7108,2156600.0],["2024-03-04",142.4424,143.593,140.2753,141.704,1934000.0],["2024-03-05",140.0931,142.3944,140.0931,141.263,1733900.0],["2024-03-06",139.9876,141.4163,137.1781,139.4315,2847200.0],["2024-03-07",139.2109,142.7684,139.0383,142.078,1483100.0],["2024-03-08",143.0848,144.2259,142.0109,143.3533,1750600.0],["2024-03-11",143.9095,148.9916,143.6218,147.5916,2212900.0],["2024-03-12",148.119,148.7519,143.4684,145.8273,1846400.0],["2024-03-13",147.2272,152.9805,147.0738,151.4463,3541100.0],["2024-03-14",150.3148,151.0148,145.2423,146.556,2391300.0],["2024-03-15",144.9547,146.5848,143.3054,143.593,4432000.0],["2024-03-18",143.1423,143.8999,141.0903,141.7424,1613300.0],["2024-03-19",141.1766,142.03,140.0547,140.1794,1499000.0],["2024-03-20",139.163,141.1766,137.8301,140.7259,2204800.0],["2024-03-21",141.4355,142.2218,139.863,140.2369,1462000.0],["2024-03-22",139.5465,139.7671,135.2316,137.2932,2003200.0],["2024-03-25",137.9069,137.9069,132.6905,133.448,2241100.0],["2024-03-26",134.359,135.7494,133.285,133.5823,2305500.0],["2024-03-27",134.9247,139.0958,134.6754,139.0767,1838200.0],["2024-03-28",146.019,148.6751,142.4328,147.8121,4845600.0],["2024-04-01",147.8409,148.8286,144.178,145.7793,1829000.0],["2024-04-02",147.9464,149.3272,144.1971,146.4889,2470800.0],["2024-04-03",145.0409,145.7889,139.3548,140.4575,3396100.0],["2024-04-04",141.915,143.8711,138.3192,138.3767,2064800.0],["2024-04-05",138.6068,140.6492,138.0219,138.4917,1442500.0],["2024-04-08",138.8082,141.5314,138.8082,139.4506,1680200.0],["2024-04-09",140.2465,142.5287,139.8821,142.4424,1349100.0],["2024-04-10",137.8685,139.7863,137.3507,138.9137,1675800.0],["2024-04-11",139.9876,140.0356,136.8425,139.4506,1370000.0],["2024-04-12",137.3795,138.1945,132.4412,133.0932,2166800.0],["2024-04-15",134.8576,135.9411,130.7631,131.5974,1778000.0],["2024-04-16",130.7631,132.3165,129.2193,131.3001,2178500.0],["2024-04-17",133.3713,133.9083,131.7316,132.3645,2200900.0],["2024-04-18",133.6015,140.6013,132.4987,138.8562,3921100.0],["2024-04-19",138.0794,139.2013,137.8589,138.4726,2324700.0],["2024-04-22",139.3931,141.7232,137.4274,141.3588,1777400.0],["2024-04-23",140.9561,143.7465,140.3808,142.8547,1884900.0],["2024-04-24",141.2054,142.3465,139.441,141.3013,1840400.0],["2024-04-25",140.9561,141.7424,137.4657,139.0287,2969500.0],["2024-04-26",139.7671,141.6369,137.8014,141.3876,2435900.0],["2024-04-29",142.1259,142.9314,139.6808,140.7547,2126400.0],["2024-04-30",140.2369,142.5958,139.4603,140.678,3755300.0],["2024-05-01",134.637,135.2028,118.9305,122.1332,11758400.0],["2024-05-02",125.2112,129.4207,124.3194,129.3919,4842600.0],["2024-05-03",129.459,130.5809,125.1057,127.4742,3791900.0],["2024-05-06",127.5317,128.0112,123.5523,124.7318,3473600.0],["2024-05-07",124.6551,125.2496,123.2263,124.166,3269400.0],["2024-05-08",123.3893,124.3098,121.4044,124.2044,2981200.0],["2024-05-09",124.9427,126.6208,123.303,126.2468,1591700.0],["2024-05-10",126.2948,127.2057,124.1756,126.5728,1772500.0],["2024-05-13",127.5221,129.2385,126.8701,129.1714,1836900.0],["2024-05-14",130.3125,131.3001,128.1454,128.5481,3701300.0],["2024-05-15",129.7755,130.9933,129.3536,130.4084,1802000.0],["2024-05-16",130.4371,133.611,129.7947,132.5563,2618800.0],["2024-05-17",132.4124,132.4891,128.9412,129.2097,2908000.0],["2024-05-20",128.9221,129.0947,125.5948,125.7482,3543700.0],["2024-05-21",125.1345,127.6659,124.6646,127.2632,2690900.0],["2024-05-22",126.5728,127.6659,124.866,125.3934,2268900.0],["2024-05-23",125.6139,125.6139,120.7524,120.9442,4541600.0],["2024-05-24",121.1168,122.0373,120.6373,120.877,2202800.0],["2024-05-28",120.8387,121.8263,119.6209,120.877,2787600.0],["2024-05-29",119.0743,119.5442,116.5333,116.5525,3322100.0],["2024-05-30",116.2936,116.8114,115.0278,116.3991,2903100.0],["2024-05-31",117.3535,119.0311,116.7172,118.9347,2969100.0],["2024-06-03",120.352,121.3836,118.3369,119.7638,1702300.0],["2024-06-04",119.1661,120.4387,118.549,119.1082,2603500.0],["2024-06-05",118.4623,119.2529,117.7199,118.549,3054800.0],["2024-06-06",118.4719,120.2556,118.202,119.0793,1333400.0],["2024-06-07",118.0091,118.0091,115.8881,116.1484,2187000.0],["2024-06-10",115.7917,115.8784,114.384,114.5479,2409100.0],["2024-06-11",114.0948,114.0948,111.8773,113.3813,2487700.0],["2024-06-12",114.7311,115.2903,109.8141,109.9298,3112600.0],["2024-06-13",110.2865,111.7423,109.4863,109.9972,3297700.0],["2024-06-14",109.332,110.8168,108.9946,109.8141,2782300.0],["2024-06-17",108.8692,111.241,108.6089,110.7589,1713800.0],["2024-06-18",109.0717,111.2217,106.43,106.8156,2989700.0],["2024-06-20",106.2564,108.7246,105.8804,108.6571,3118400.0],["2024-06-21",109.7369,110.2865,109.0813,109.7659,4748300.0],["2024-06-24",109.7659,111.6652,109.6791,110.9999,2684400.0],["2024-06-25",110.7396,111.6459,108.3679,109.7948,2058600.0],["2024-06-26",108.956,109.7659,108.0979,109.1585,1922600.0],["2024-06-27",108.8885,109.4091,105.9865,106.8831,2747400.0],["2024-06-28",106.054,106.2372,100.2789,102.5831,7457700.0],["2024-07-01",104.4824,104.4824,101.0405,101.5997,2996000.0],["2024-07-02",102.1878,103.4315,100.732,102.0721,1739000.0],["2024-07-03",102.3517,102.9688,101.9757,102.6217,1682600.0],["2024-07-05",102.9206,103.7111,101.1948,102.5349,3075400.0],["2024-07-08",102.7663,103.4412,101.7058,102.6795,2120800.0],["2024-07-09",102.1203,102.2264,99.8643,100.4717,2691300.0],["2024-07-10",99.6907,100.5199,98.2927,98.5434,3303800.0],["2024-07-11",100.2499,101.8022,97.7143,97.9649,4288000.0],["2024-07-12",99.3244,100.7513,98.823,99.6522,3050600.0],["2024-07-15",98.6591,99.3533,96.2199,97.4154,3379700.0],["2024-07-16",97.4154,98.717,96.6827,97.3672,2785500.0],["2024-07-17",97.184,99.2665,96.6344,97.0683,2267400.0],["2024-07-18",97.6082,98.0807,93.2793,93.4239,4414100.0],["2024-07-19",93.5203,95.68,92.4309,95.6221,3803100.0],["2024-07-22",95.3425,98.312,94.0891,97.4154,3221300.0],["2024-07-23",96.8273,97.5793,95.8053,96.3741,2543500.0],["2024-07-24",98.2735,98.3409,95.4389,96.2199,2468800.0],["2024-07-25",95.8053,98.071,95.5739,96.3163,3646200.0],["2024-07-26",97.2804,98.5049,95.8535,97.1069,2046000.0],["2024-07-29",96.7983,97.5214,94.8701,97.1165,2286900.0],["2024-07-30",94.8797,96.1717,94.2338,95.8728,3140300.0],["2024-07-31",96.4127,97.7046,95.4293,96.0367,2009800.0],["2024-08-01",96.0849,96.5959,92.373,93.636,2072200.0],["2024-08-02",93.0093,93.5203,90.1652,92.0741,2596100.0],["2024-08-05",87.8995,89.7024,87.0221,88.8925,4730200.0],["2024-08-06",89.3649,91.3896,88.5358,90.0205,3540500.0],["2024-08-07",91.1678,91.4089,88.1212,88.2851,3845000.0],["2024-08-08",88.6997,89.7891,87.8705,88.4104,4569100.0],["2024-08-09",88.0441,88.2176,85.7495,85.9519,3447900.0],["2024-08-12",85.9519,85.9809,82.9631,83.1077,4523800.0],["2024-08-13",83.532,88.8443,83.1752,88.6225,6367500.0],["2024-08-14",87.8802,88.9021,86.5593,88.3429,3716100.0],["2024-08-15",90.3098,92.8551,90.0687,91.727,3774400.0],["2024-08-16",88.5647,91.9874,88.4876,91.5631,3905200.0],["2024-08-19",91.6885,93.1443,89.0468,89.5192,11614000.0],["2024-08-20",88.6997,88.9407,84.5829,87.7066,10044500.0],["2024-08-21",88.7479,89.7217,87.6295,88.2273,5145200.0],["2024-08-22",92.5176,92.5176,88.0441,88.1598,9527100.0],["2024-08-23",88.584,91.7656,88.314,90.3387,5478300.0],["2024-08-26",90.1459,92.267,89.6638,91.11,3193900.0],["2024-08-27",90.8979,91.4475,88.3719,89.5385,2817000.0],["2024-08-28",88.8925,89.2685,87.8802,89.0757,3064900.0],["2024-08-29",89.7602,90.0012,87.1185,87.321,3191000.0],["2024-08-30",88.2631,89.1371,87.5638,89.0206,2653400.0],["2024-09-03",88.1174,90.3706,87.8454,89.8655,4223900.0],["2024-09-04",89.3605,90.7105,88.6418,89.749,4040400.0],["2024-09-05",89.8947,89.9918,86.8548,87.4764,2963700.0],["2024-09-06",87.1267,87.826,84.961,84.9804,3868900.0],["2024-09-09",85.0484,85.2912,84.0383,84.4074,3090500.0],["2024-09-10",84.3977,84.4948,81.1344,82.6786,4147700.0],["2024-09-11",82.4552,82.5524,80.0175,82.0862,2994400.0],["2024-09-12",82.1056,82.8049,80.6974,81.7754,2792800.0],["2024-09-13",81.8628,83.2225,81.2801,82.125,4165900.0],["2024-09-16",82.6592,84.4462,82.1056,82.6786,2712700.0],["2024-09-17",83.2031,85.6117,83.1837,85.5631,3482500.0],["2024-09-18",85.5728,86.6314,84.9124,85.466,3574400.0],["2024-09-19",87.6706,88.3505,84.7279,84.9221,3381000.0],["2024-09-20",84.2228,84.621,82.0862,82.5621,9790700.0],["2024-09-23",82.1445,85.1746,81.7268,84.2034,3658000.0],["2024-09-24",88.3796,90.1666,87.4375,89.3314,7132700.0],["2024-09-25",89.0206,90.6716,87.6998,88.972,4799000.0],["2024-09-26",95.5762,98.9172,94.6633,97.878,9735000.0],["2024-09-27",97.8488,98.7715,96.7611,96.9942,3820400.0],["2024-09-30",100.0049,100.4614,96.2172,96.8194,5288800.0],["2024-10-01",96.1298,96.4212,93.1968,94.4399,3915700.0],["2024-10-02",94.5953,96.1395,93.6824,94.3234,3108200.0],["2024-10-03",93.2453,93.9834,91.7982,92.6626,3095800.0],["2024-10-04",93.9349,94.3234,92.8666,93.0996,2269100.0],["2024-10-07",93.8766,94.5953,92.4198,93.2745,2675300.0],["2024-10-08",90.5939,91.4583,88.5641,91.2058,3378500.0],["2024-10-09",91.0407,91.4583,89.3994,91.0018,2225200.0],["2024-10-10",91.0407,92.2256,90.4483,92.2061,2113900.0],["2024-10-11",91.7497,94.6342,91.3709,93.3327,2861000.0],["2024-10-14",92.75,92.9248,90.6328,91.7206,2284900.0],["2024-10-15",90.1083,91.468,88.5253,88.7972,4638400.0],["2024-10-16",87.4181,88.9041,86.6994,88.2339,3293000.0],["2024-10-17",88.3796,88.6224,86.5343,88.3213,3116600.0],["2024-10-18",89.0497,89.1371,87.2239,87.4472,3125000.0],["2024-10-21",87.1462,87.7969,85.5534,86.6897,2248900.0],["2024-10-22",86.4275,87.0393,83.7469,85.0678,2647200.0],["2024-10-23",84.7959,85.602,84.2326,85.262,2132200.0],["2024-10-24",85.534,86.4275,84.6016,86.0778,2234200.0],["2024-10-25",86.2721,86.4178,84.621,84.7376,2882500.0],["2024-10-28",85.3106,89.7976,84.757,86.1653,6038100.0],["2024-10-29",85.9516,86.8354,84.9124,86.1944,3728400.0],["2024-10-30",85.466,86.4081,84.0577,84.6405,4669300.0],["2024-10-31",64.0024,70.5094,61.5355,66.9548,27601100.0],["2024-11-01",66.0613,66.9548,64.6531,64.6628,11486400.0],["2024-11-04",65.3426,66.4789,64.2743,64.5365,6304900.0],["2024-11-05",64.0995,64.6434,62.7592,63.9635,4955500.0],["2024-11-06",63.6042,63.8373,61.0693,61.4578,8126300.0],["2024-11-07",62.3222,65.8088,61.9337,64.4006,6386500.0],["2024-11-08",63.9344,63.9344,61.7686,62.06,5676900.0],["2024-11-11",62.633,64.8085,61.9628,62.7301,5866400.0],["2024-11-12",62.3902,62.3902,60.4963,60.9334,5974700.0],["2024-11-13",61.2441,62.06,60.6323,61.0499,4223300.0],["2024-11-14",61.6035,63.4294,61.3316,62.9632,4010600.0],["2024-11-15",62.8661,62.8661,61.6132,61.9143,3633100.0],["2024-11-18",63.3905,64.0412,62.3999,62.7107,3266800.0],["2024-11-19",61.8172,63.2254,61.1373,62.9243,3945500.0],["2024-11-20",63.0797,63.5265,61.5744,63.4488,4745300.0],["2024-11-21",63.7401,65.5077,63.2837,64.9153,4159300.0],["2024-11-22",64.6628,68.0911,64.6628,67.9163,8249500.0],["2024-11-25",69.3246,72.549,69.2857,70.8688,10287400.0],["2024-11-26",71.0436,72.0536,69.8684,71.0727,4799500.0],["2024-11-27",71.8691,74.2194,71.5583,71.8303,5396300.0],["2024-11-29",70.5715,71.3521,69.7811,70.3763,3620900.0],["2024-12-02",70.7569,74.2308,69.8298,74.143,4469300.0],["2024-12-03",73.616,75.7921,72.9915,75.6067,6544300.0],["2024-12-04",75.714,77.49,75.5872,77.3729,5700500.0],["2024-12-05",77.7242,77.8413,75.3823,76.28,4243800.0],["2024-12-06",77.8706,79.1002,77.09,77.4022,4895200.0],["2024-12-09",79.6271,82.2325,79.2368,79.7052,5419200.0],["2024-12-10",78.8464,80.6419,78.6513,80.5834,3781100.0],["2024-12-11",79.7832,80.7103,78.866,79.2563,4532700.0],["2024-12-12",79.1977,79.832,77.9292,79.0611,3392500.0],["2024-12-13",79.0416,80.1248,77.2558,78.1048,2842800.0],["2024-12-16",76.563,78.3292,76.1434,77.6462,4447400.0],["2024-12-17",77.5095,78.1438,76.28,76.2898,3502800.0],["2024-12-18",75.6262,76.5045,73.0501,73.1476,4068700.0],["2024-12-19",73.1769,74.5528,72.1035,72.8939,3906300.0],["2024-12-20",72.2109,73.7234,72.1816,72.5621,7621000.0],["2024-12-23",72.1425,73.5477,71.8595,72.9427,2995200.0],["2024-12-24",72.9622,73.4697,71.6839,73.2647,1162700.0],["2024-12-26",73.0696,74.0551,72.7085,73.1867,1740500.0],["2024-12-27",72.3279,73.4013,71.9083,72.8159,1853400.0],["2024-12-30",72.0547,72.8159,71.0301,72.3962,2277100.0],["2024-12-31",73.0696,73.6746,72.5524,73.1672,1939800.0],["2025-01-02",73.6843,73.9868,71.4107,72.1913,2364800.0],["2025-01-03",71.8693,72.1328,69.4005,70.4153,3519700.0],["2025-01-06",72.1425,73.1574,71.0789,71.7912,3308700.0],["2025-01-07",72.8744,74.748,71.9766,72.3767,3037700.0],["2025-01-08",70.8349,72.6012,70.0152,71.8791,2341100.0],["2025-01-10",70.63,73.1672,69.6347,71.6741,4702900.0],["2025-01-13",71.7424,73.4892,71.5863,73.1867,2908800.0],["2025-01-14",73.3038,73.577,71.2155,72.084,2838600.0],["2025-01-15",74.3186,74.6992,72.3963,72.7183,2252500.0],["2025-01-16",74.5821,77.6071,73.8014,76.1824,4885000.0],["2025-01-17",75.8507,76.4654,75.0115,75.9775,2963900.0],["2025-01-21",76.1141,77.1192,75.2847,76.9143,2944600.0],["2025-01-22",78.1438,78.9245,77.4803,77.773,3349700.0],["2025-01-23",77.1778,78.3292,76.5825,78.1731,2787000.0],["2025-01-24",79.3636,80.8469,78.6318,80.4858,3090100.0],["2025-01-27",80.3102,84.233,80.2126,81.5397,4777700.0],["2025-01-28",81.4714,82.3204,80.2614,80.964,2658800.0],["2025-01-29",81.0908,81.3543,79.2465,80.2907,3072600.0],["2025-01-30",81.9691,83.4328,81.0811,83.4133,3526100.0],["2025-01-31",82.2618,83.8231,81.3348,81.4128,3042300.0],["2025-02-03",79.6369,81.0518,78.866,80.7688,4432600.0],["2025-02-04",74.6504,75.2457,64.98,67.7904,17784100.0],["2025-02-05",67.3317,67.3415,63.4772,64.3457,11901100.0],["2025-02-06",64.6775,65.3703,62.5502,62.7063,8460800.0],["2025-02-07",63.1162,64.0627,62.3746,63.4577,4670100.0],["2025-02-10",64.5018,67.5269,64.4433,67.0487,5056500.0],["2025-02-11",66.8536,69.1565,66.8536,69.0004,6675000.0],["2025-02-12",68.3076,68.4734,66.6487,67.361,4259200.0],["2025-02-13",67.605,68.0636,66.2681,67.9855,3742800.0],["2025-02-14",68.5125,69.2443,66.9024,67.0292,3722100.0],["2025-02-18",67.9172,70.5324,67.5367,70.4446,4245600.0],["2025-02-19",70.4739,70.4739,68.3271,69.6737,3947500.0],["2025-02-20",69.4297,70.2885,68.7467,69.6152,2669200.0],["2025-02-21",70.1616,70.6788,69.2443,70.064,3565600.0],["2025-02-24",70.064,73.7136,69.7713,73.2842,4223500.0],["2025-02-25",73.0696,73.6063,71.6449,72.972,3382300.0],["2025-02-26",73.9381,74.0552,70.8057,71.5083,3125500.0],["2025-02-27",71.1374,72.5817,71.0399,71.2057,2135800.0],["2025-02-28",70.7645,71.0685,68.9309,70.5096,4709100.0],["2025-03-03",71.1175,72.0882,68.0386,68.8133,2839400.0],["2025-03-04",68.1367,68.4014,65.9011,66.764,3906800.0],["2025-03-05",68.0779,70.7743,67.7249,70.5096,3106400.0],["2025-03-06",69.8428,71.2842,69.4016,70.1468,2168400.0],["2025-03-07",69.6859,72.4608,69.2937,71.8823,3043400.0],["2025-03-10",71.7941,73.3825,69.5585,70.637,3098700.0],["2025-03-11",70.7351,70.99,67.6268,68.2446,3641900.0],["2025-03-12",67.117,67.2052,64.6068,65.1461,4725900.0],["2025-03-13",65.048,66.2933,63.3321,63.5969,3676800.0],["2025-03-14",64.7441,65.6364,63.744,65.2245,3996300.0],["2025-03-17",65.4599,68.1759,65.4599,67.5484,2775600.0],["2025-03-18",67.4503,67.6464,66.46,66.7149,2031700.0],["2025-03-19",66.4502,67.1366,65.5579,66.2835,2668500.0],["2025-03-20",65.6952,67.3131,65.6952,66.6953,2738300.0],["2025-03-21",66.5286,66.9013,64.7931,65.6462,5875400.0],["2025-03-24",66.0384,66.813,65.5383,66.1364,2874900.0],["2025-03-25",65.8913,66.3129,64.293,64.7931,2363200.0],["2025-03-26",64.901,64.901,63.9499,64.6068,2235300.0],["2025-03-27",64.4695,66.0188,64.0283,65.6462,3133500.0],["2025-03-28",64.9598,65.4795,63.9499,64.146,2037700.0],["2025-03-31",63.3321,65.2245,62.9889,64.7147,3121400.0],["2025-04-01",65.9011,66.6267,65.0578,66.5482,3269100.0],["2025-04-02",65.9796,67.6366,65.9796,67.4209,3908300.0],["2025-04-03",63.538,64.6754,56.9881,57.0568,11321500.0],["2025-04-04",51.9678,54.174,50.4774,51.8992,10911300.0],["2025-04-07",49.3498,54.1544,47.8692,51.9188,8610100.0],["2025-04-08",53.9289,53.9289,48.2516,49.0851,6309800.0],["2025-04-09",48.5164,55.8115,47.428,55.0663,9087800.0],["2025-04-10",54.0269,54.0269,50.5951,52.262,5799200.0],["2025-04-11",51.1932,54.2917,49.6244,54.1544,4459900.0],["2025-04-14",55.7821,57.4196,53.9289,54.5074,6687900.0],["2025-04-15",53.4288,53.9975,52.8797,53.3504,2754100.0],["2025-04-16",52.713,53.5171,50.9579,51.6345,2713900.0],["2025-04-17",52.3208,54.2329,52.1051,53.4092,6345200.0],["2025-04-21",52.9582,53.4582,51.4874,53.3308,4923200.0],["2025-04-22",53.9975,55.4193,53.6838,54.8506,3122900.0],["2025-04-23",56.7332,58.5864,55.5272,56.1449,3363700.0],["2025-04-24",56.1155,57.7333,55.0859,57.5078,2721800.0],["2025-04-25",57.3705,58.7041,56.9391,58.2334,2585800.0],["2025-04-28",57.4588,58.7335,57.0274,57.9883,4026400.0],["2025-04-29",57.7824,58.6158,57.4686,58.4295,2919500.0],["2025-04-30",57.851,58.91,57.2725,58.7923,4161000.0],["2025-05-01",57.9981,58.7433,56.6057,57.7431,5809600.0],["2025-05-02",58.8707,59.5669,56.1645,58.2334,4292000.0],["2025-05-05",57.851,58.7531,56.3802,56.5763,3439900.0],["2025-05-06",55.9782,57.7726,55.5566,57.3901,3674200.0],["2025-05-07",57.3607,58.3903,56.7822,58.1059,2876500.0],["2025-05-08",58.6942,60.9495,58.1059,60.0474,4019300.0],["2025-05-09",60.1552,61.224,59.7336,59.8022,2802600.0],["2025-05-12",63.391,66.3816,63.391,64.0871,5516600.0],["2025-05-13",63.94,64.5676,63.391,64.2048,2836300.0],["2025-05-14",63.7538,63.7538,62.6261,62.8615,3107100.0],["2025-05-15",60.9004,62.8419,60.822,62.43,2434900.0],["2025-05-16",63.5086,64.548,62.4791,63.9008,4460300.0],["2025-05-19",63.2047,64.5284,63.0478,64.0773,3754100.0],["2025-05-20",64.4695,65.9501,63.891,64.7931,3863700.0],["2025-05-21",63.9302,65.3716,62.2143,62.4202,5315500.0],["2025-05-22",62.0673,63.9204,61.9594,63.1654,2927500.0],["2025-05-23",61.881,62.685,61.3515,62.4497,2537400.0],["2025-05-27",63.8616,65.7834,63.2831,65.754,3758700.0],["2025-05-28",65.7442,66.2443,64.8618,64.9794,2650900.0],["2025-05-29",66.4992,68.1367,66.2345,67.3327,5809700.0],["2025-05-30",67.2144,67.5101,65.9431,65.9726,4619400.0],["2025-06-02",65.5488,66.0022,64.4746,65.6868,2530000.0],["2025-06-03",65.7262,68.1211,63.8931,67.9339,4211400.0],["2025-06-04",68.2098,69.2742,67.8254,67.8353,3081300.0],["2025-06-05",67.8255,67.9437,66.2979,66.4753,2452800.0],["2025-06-06",67.1356,67.5791,66.2781,67.4706,2264000.0],["2025-06-09",68.7716,69.56,67.9634,68.0028,4188100.0],["2025-06-10",68.6829,70.1415,68.2,69.4417,3180700.0],["2025-06-11",69.7079,70.8215,68.6435,68.8504,3181800.0],["2025-06-12",68.0324,69.7965,67.7959,68.9785,2649900.0],["2025-06-13",67.7762,68.8701,66.1402,66.3373,3201700.0],["2025-06-16",67.855,73.5219,67.786,73.5121,6399900.0],["2025-06-17",71.9647,74.1527,70.7131,73.7092,6569400.0],["2025-06-18",73.6993,73.9753,72.0239,73.6402,4884200.0],["2025-06-20",73.9161,74.3301,73.2065,74.1034,5265400.0],["2025-06-23",76.242,78.1047,75.3945,77.6908,6611200.0],["2025-06-24",78.4989,78.903,75.0002,75.9365,8580000.0],["2025-06-25",75.4043,76.9319,74.537,76.4391,3718300.0],["2025-06-26",76.9812,78.1737,76.3209,77.8879,4245900.0],["2025-06-27",80.3222,82.2243,78.5482,78.9326,10753400.0],["2025-06-30",78.9424,80.0561,77.9963,79.6323,4377700.0],["2025-07-01",79.583,84.4319,79.2381,83.88,6024800.0],["2025-07-02",83.8505,87.9602,83.2788,87.2999,6990200.0],["2025-07-03",87.7335,88.5614,86.6494,87.4379,2288200.0],["2025-07-07",86.8071,87.2013,84.0377,84.5502,4270900.0],["2025-07-08",84.7572,84.974,83.3577,84.3235,3056300.0],["2025-07-09",84.9838,85.9595,83.9589,85.3584,3350700.0],["2025-07-10",87.635,91.3111,87.635,90.769,5899000.0],["2025-07-11",89.7342,90.5719,89.0542,89.7638,2976000.0],["2025-07-14",89.4878,89.4977,87.1521,88.2953,2477800.0],["2025-07-15",88.6008,88.8965,84.5009,84.8557,3790900.0],["2025-07-16",86.1172,86.3143,82.8748,85.1514,2982600.0],["2025-07-17",85.1514,85.6146,83.7815,85.3091,2843900.0],["2025-07-18",85.3288,86.0778,84.9346,85.9497,2294000.0],["2025-07-21",85.9497,86.7086,84.7966,84.7966,2459300.0],["2025-07-22",84.8557,87.8321,84.5896,87.7138,3027500.0],["2025-07-23",88.8965,89.1232,87.5463,88.384,3629900.0],["2025-07-24",87.7237,89.1921,85.4372,85.516,4803700.0],["2025-07-25",88.4136,89.1823,85.7723,89.0936,7610800.0],["2025-07-28",89.0739,91.7447,88.9556,91.1829,4329800.0],["2025-07-29",91.5673,92.3065,89.4484,90.0791,3738800.0],["2025-07-30",91.3899,93.3216,90.7296,92.3065,5796200.0],["2025-07-31",91.7743,93.9228,91.0647,91.9911,3758300.0],["2025-08-01",89.2907,89.9116,87.1619,89.7243,3145600.0],["2025-08-04",90.3847,91.656,89.9806,91.1632,3006000.0],["2025-08-05",91.2717,91.6954,89.2316,89.6061,2513400.0],["2025-08-06",89.9412,90.2073,88.6107,88.8472,2350500.0],["2025-08-07",89.6751,90.089,88.1967,89.9017,2470600.0],["2025-08-08",89.744,90.7394,89.1034,89.3794,2407600.0],["2025-08-11",89.5371,90.4734,87.6744,87.8518,2821500.0],["2025-08-12",88.315,90.9464,87.9996,90.3748,2711900.0],["2025-08-13",90.8676,94.0903,90.4536,93.8834,3639700.0],["2025-08-14",90.9661,90.9661,86.8958,88.2066,4713700.0],["2025-08-15",88.4727,90.4832,87.9898,89.6553,4144900.0],["2025-08-18",89.6849,90.9168,87.5561,89.4287,5075500.0],["2025-08-19",90.2565,90.2861,88.2953,88.5712,6460900.0],["2025-08-20",84.7572,88.5023,83.2,85.3189,12990300.0],["2025-08-21",83.9392,87.2408,83.2887,86.4523,6316800.0],["2025-08-22",86.9352,90.6113,86.5016,89.9116,4051400.0],["2025-08-25",89.2217,89.7835,86.6987,87.3984,4378500.0],["2025-08-26",87.6054,88.591,87.3393,88.522,3811900.0],["2025-08-27",88.6107,91.9024,88.2165,91.2717,4059600.0],["2025-08-28",91.7546,92.3952,90.0791,90.4438,1852700.0],["2025-08-29",89.0837,90.9957,89.0837,90.4044,2357900.0],["2025-09-02",89.1776,90.0482,88.218,89.8207,2808000.0],["2025-09-03",89.7712,91.0375,88.9204,90.9485,3137300.0],["2025-09-04",90.81,91.2255,86.1997,86.5262,4786800.0],["2025-09-05",86.5262,88.9204,85.9425,88.2476,3698900.0],["2025-09-08",88.6038,88.6632,86.3284,87.9014,3489400.0],["2025-09-09",88.4059,88.5939,87.377,87.753,1906500.0],["2025-09-10",86.7241,87.4562,86.2789,86.4965,2380500.0],["2025-09-11",86.5163,87.476,85.8634,85.8832,2302900.0],["2025-09-12",85.2896,85.5567,82.559,82.7569,3243800.0],["2025-09-15",84.6069,86.7241,84.2013,86.4669,3341600.0],["2025-09-16",86.6153,88.1487,85.8535,87.5749,2257400.0],["2025-09-17",87.1396,89.6327,86.4965,87.2286,2099100.0],["2025-09-18",87.0407,88.1982,86.5559,87.0605,1800200.0],["2025-09-19",87.2088,87.5155,85.6061,86.8626,5342300.0],["2025-09-22",86.7637,87.9311,86.269,86.3382,2016400.0],["2025-09-23",87.7728,88.1586,86.4866,86.7834,1852300.0],["2025-09-24",86.8131,86.8131,84.1617,84.419,2352300.0],["2025-09-25",83.5484,83.8847,82.2326,83.0933,4390800.0],["2025-09-26",83.3802,85.9425,82.8855,85.7348,2349900.0],["2025-09-29",86.8329,88.5049,85.5171,88.1784,6036700.0],["2025-09-30",88.119,88.9402,86.4669,87.1792,2877600.0],["2025-10-01",87.2286,87.377,84.1024,85.2797,3156900.0],["2025-10-02",85.0818,88.307,84.8642,87.8222,2544200.0],["2025-10-03",87.5551,88.9402,86.9318,87.0802,1825500.0],["2025-10-06",87.7035,88.2773,86.2987,87.7134,2051000.0],["2025-10-07",88.0498,91.7202,88.0399,91.6905,3041200.0],["2025-10-08",92.106,95.4004,91.0969,94.7376,3855700.0],["2025-10-09",94.975,95.4697,92.6402,92.9667,2340700.0],["2025-10-10",93.5306,93.7582,84.3299,86.7142,4181100.0],["2025-10-13",91.5124,94.0253,90.6616,91.7498,3773500.0],["2025-10-14",90.2659,95.1729,90.1274,93.9857,3874100.0],["2025-10-15",95.9644,96.1128,93.4218,94.2528,3692700.0],["2025-10-16",94.5298,97.9232,94.4804,95.7665,4060900.0],["2025-10-17",96.4293,99.7238,96.2612,99.704,4414600.0],["2025-10-20",102.5137,103.414,101.0396,101.4254,4417400.0],["2025-10-21",101.3661,101.3661,97.2703,97.4879,5338000.0],["2025-10-22",96.8152,98.7543,96.4887,97.577,3464300.0],["2025-10-23",98.0815,100.2679,98.0815,98.4278,2717500.0],["2025-10-24",100.169,101.4452,99.5655,101.0693,2705900.0],["2025-10-27",101.5441,102.4147,98.5366,99.3874,3265900.0],["2025-10-28",98.962,99.2786,96.9438,97.7056,2441900.0],["2025-10-29",97.7451,98.7839,95.5587,96.3205,3615000.0],["2025-10-30",93.5801,99.1302,91.4036,96.5678,5636600.0],["2025-10-31",96.093,96.9537,93.6098,95.6577,3833700.0],["2025-11-03",95.2619,95.4994,92.2049,92.2544,3911200.0],["2025-11-04",89.4942,91.9576,89.2963,91.8883,2243400.0],["2025-11-05",90.4341,91.2948,89.5041,90.1175,8579000.0],["2025-11-06",90.1273,90.1273,86.8032,86.8428,7269200.0],["2025-11-07",86.1008,87.1396,83.7066,86.8131,5083200.0],["2025-11-10",87.1693,89.8899,87.1594,88.673,3513000.0],["2025-11-11",90.0284,91.3046,88.861,89.8701,4283400.0],["2025-11-12",90.5231,92.4028,90.068,91.0276,3401600.0],["2025-11-13",90.9386,91.7597,88.6632,88.9599,3828300.0],["2025-11-14",87.8618,89.3953,87.1099,87.2385,2321500.0],["2025-11-17",86.9912,87.654,84.7652,85.1708,3659600.0],["2025-11-18",84.9334,87.3276,84.2805,87.1198,3142000.0],["2025-11-19",87.0407,87.2781,84.6267,84.9928,3513200.0],["2025-11-20",86.3284,88.3664,85.0818,85.6853,2916900.0],["2025-11-21",86.3481,88.9797,85.6754,88.9402,2933000.0],["2025-11-24",89.0391,92.9172,88.7027,92.3929,3734000.0],["2025-11-25",90.7407,92.6105,89.8306,90.9584,2920600.0],["2025-11-26",91.2552,93.9758,90.5231,92.6996,2640600.0],["2025-11-28",93.1266,93.6827,92.9677,93.4146,1012700.0],["2025-12-01",92.789,95.3907,92.362,94.0501,3096100.0],["2025-12-02",95.1127,99.204,94.9935,98.9458,4870500.0],["2025-12-03",99.5714,101.3886,99.3033,101.3191,4253200.0],["2025-12-04",101.5475,103.2952,100.8127,103.0966,4941900.0],["2025-12-05",102.908,105.0331,102.3717,104.3975,3807100.0],["2025-12-08",105.043,105.043,102.0043,102.0639,3775500.0],["2025-12-09",101.7461,103.1662,101.4383,101.9249,2604900.0],["2025-12-10",102.2923,106.9099,102.0738,106.5325,2741000.0],["2025-12-11",106.2545,108.8562,104.2684,104.8245,4637700.0],["2025-12-12",104.5266,105.182,102.8881,103.3747,3648400.0],["2025-12-15",104.0202,104.1592,99.4323,100.3261,3818100.0],["2025-12-16",103.5932,104.0499,101.2595,103.6627,4839100.0],["2025-12-17",103.2555,105.5196,103.2555,104.5663,4065500.0],["2025-12-18",104.6855,108.4491,104.6259,107.1879,4145400.0],["2025-12-19",107.6646,109.601,106.5425,107.2475,7304100.0],["2025-12-22",107.9426,108.6775,107.3766,107.893,2133800.0],["2025-12-23",107.2773,108.2108,106.463,106.89,1692100.0],["2025-12-24",106.6517,108.3796,106.2843,106.7311,1475100.0],["2025-12-26",106.7609,106.9993,106.1155,106.9,981500.0],["2025-12-29",106.2545,107.744,105.4203,105.9566,2542400.0],["2025-12-30",105.5494,106.2545,104.8146,105.1026,1913100.0],["2025-12-31",105.0033,105.0033,103.6031,103.9904,1770300.0],["2026-01-02",104.8841,106.4233,104.1592,106.0162,2543000.0],["2026-01-05",108.1909,109.4223,106.3737,107.4064,2561400.0],["2026-01-06",108.32,110.3557,107.7043,107.7937,2580600.0],["2026-01-07",106.7411,107.2575,103.0172,104.5365,3750200.0],["2026-01-08",103.6031,109.7798,103.2754,109.5017,3382500.0],["2026-01-09",110.4451,113.0667,110.2266,112.9376,3804600.0],["2026-01-12",112.173,112.8085,110.9714,112.2325,3886500.0],["2026-01-13",113.166,118.5979,112.7191,114.5662,5997100.0],["2026-01-14",115.0627,117.3169,113.8909,116.0954,4071200.0],["2026-01-15",115.6883,116.6813,114.0001,114.8442,4007000.0],["2026-01-16",114.0895,114.8939,112.0836,114.2484,2913700.0],["2026-01-20",112.2127,114.0299,111.7162,113.6625,3880000.0],["2026-01-21",113.9108,117.2474,113.7221,117.0488,2899500.0],["2026-01-22",117.7141,119.432,116.3536,118.6575,3602700.0],["2026-01-23",118.5085,119.3427,115.2017,116.87,2725300.0],["2026-01-26",116.8005,117.019,115.4798,115.5791,2984000.0],["2026-01-27",115.8373,117.1083,115.0329,115.6287,3098700.0],["2026-01-28",115.5791,117.1778,113.593,113.8214,3406900.0],["2026-01-29",114.8641,115.5294,112.7489,114.4073,2294700.0],["2026-01-30",113.9207,115.0925,113.0965,114.4768,2851300.0],["2026-02-02",115.9663,119.3029,115.0329,117.9325,4868800.0],["2026-02-03",118.4787,120.7925,114.1292,115.4599,3543400.0],["2026-02-04",115.1918,119.2036,114.9435,118.7766,5171600.0],["2026-02-05",104.0202,105.4799,90.1773,95.9865,18416600.0],["2026-02-06",97.0491,104.4074,97.0094,98.7769,8558300.0],["2026-02-09",98.6379,99.9984,96.3639,98.3202,4715400.0],["2026-02-10",98.489,103.4442,97.5754,100.6041,4211300.0],["2026-02-11",100.475,105.9566,99.3033,104.6557,4716100.0],["2026-02-12",105.5395,109.8791,105.4601,105.6785,5382900.0],["2026-02-13",105.47,108.4789,105.2615,107.4858,3413900.0],["2026-02-17",109.3627,111.5672,107.4362,111.3587,4393800.0],["2026-02-18",111.2097,113.0468,110.4153,110.8224,5347700.0],["2026-02-19",109.9088,111.4778,109.2137,110.9615,2067200.0],["2026-02-20",110.455,113.7022,110.455,113.4341,2666900.0],["2026-02-23",114.1987,114.586,110.1074,112.2325,3556600.0],["2026-02-24",112.8482,116.7508,111.7162,114.4867,3379700.0],["2026-02-25",113.8214,114.2583,110.6338,112.1332,2900500.0],["2026-02-26",112.2127,113.2554,109.4123,111.1203,3531800.0],["2026-02-27",109.1579,110.3035,106.8668,109.0484,5885200.0],["2026-03-02",106.3388,106.5381,99.5949,99.8041,5245100.0],["2026-03-03",96.7858,99.5252,94.5146,98.3298,5841800.0],["2026-03-04",99.4455,102.4539,97.7421,98.8279,3580400.0],["2026-03-05",97.6225,98.7283,94.6739,95.5007,3353700.0],["2026-03-06",93.3391,93.8372,92.1437,92.3629,4607400.0],["2026-03-09",90.6495,92.4027,87.8304,92.2732,4666200.0],["2026-03-10",91.6456,95.9889,90.9683,93.9069,4947200.0],["2026-03-11",93.5682,94.7935,91.1376,91.1874,2854000.0],["2026-03-12",88.0296,88.9062,83.786,83.9653,5679600.0],["2026-03-13",84.5929,87.8404,84.2741,87.5415,4275500.0],["2026-03-16",87.9599,90.0319,87.9499,88.4181,3365300.0],["2026-03-17",89.5537,91.6357,88.3783,88.5676,2578500.0],["2026-03-18",87.681,88.8365,85.6688,85.6887,3541300.0],["2026-03-19",84.0151,87.0733,83.7263,85.2703,3755100.0],["2026-03-20",84.9914,86.3362,84.1745,85.5891,5640400.0],["2026-03-23",87.3024,90.7093,77.7095,78.9846,9878800.0],["2026-03-24",76.9425,76.9823,70.1986,71.2047,19705800.0],["2026-03-25",72.4997,74.0935,70.3082,72.8284,6761800.0],["2026-03-26",71.2246,72.5794,68.8637,69.4813,5360300.0],["2026-03-27",68.7342,68.9634,66.7619,66.9711,4195100.0],["2026-03-30",67.4691,67.9971,66.3833,67.7182,5267000.0],["2026-03-31",68.8139,71.7227,67.8477,71.4936,5428700.0],["2026-04-01",72.0414,73.6154,69.8798,70.4376,7895100.0],["2026-04-02",68.0469,69.2223,65.9649,68.8538,8326300.0],["2026-04-06",68.4354,71.0752,68.4354,70.6369,4161100.0],["2026-04-07",69.7902,70.2583,67.9074,68.9036,4225200.0],["2026-04-08",71.7824,73.2069,70.7365,71.1648,4558500.0],["2026-04-09",70.2185,74.3425,69.3319,73.0077,3494000.0],["2026-04-10",73.2568,74.1134,71.5235,72.3901,4912200.0],["2026-04-13",71.7725,74.5418,71.5733,74.2629,4792900.0],["2026-04-14",74.6812,76.2153,74.3625,76.1257,3927700.0],["2026-04-15",76.4046,76.7034,74.5717,76.305,2726900.0],["2026-04-16",75.767,76.4942,73.9341,75.0498,3201600.0],["2026-04-17",76.5739,78.5762,75.7073,75.9065,4179300.0],["2026-04-20",75.508,77.6896,75.2291,77.5501,3231700.0],["2026-04-21",77.4406,78.2375,75.0697,75.5678,3371800.0],["2026-04-22",76.4544,76.9624,75.0697,76.3647,3545200.0],["2026-04-23",76.1755,76.9026,74.3924,76.1057,2502300.0],["2026-04-24",77.6498,78.0183,76.803,77.5203,2251300.0],["2026-04-27",77.859,78.5762,76.1655,77.0222,3105500.0],["2026-04-28",77.4406,77.6,75.3487,76.803,3821900.0],["2026-04-29",75.5678,76.564,75.1594,75.3985,3164800.0],["2026-04-30",75.5678,77.3509,74.9303,76.4145,4812400.0],["2026-05-01",85.6688,86.0871,77.6498,78.9946,7022700.0],["2026-05-04",78.367,82.6205,78.2275,81.0167,5333600.0],["2026-05-05",80.8972,83.537,79.2436,82.5309,3988300.0],["2026-05-06",83.4772,87.0932,83.4175,86.3362,3745600.0],["2026-05-07",86.7048,87.5614,84.5531,84.9615,3023300.0],["2026-05-08",85.3898,85.8779,83.9454,85.868,2310600.0],["2026-05-11",85.0113,85.2703,81.724,82.4313,3091300.0],["2026-05-12",81.9631,85.0213,81.5049,84.563,3118100.0],["2026-05-13",84.2542,84.7822,81.8037,81.8137,2465100.0],["2026-05-14",81.983,82.4711,80.2298,80.5187,3218000.0],["2026-05-15",80.1899,80.8972,79.2834,79.9708,2720900.0],["2026-05-18",79.8513,81.983,79.4129,79.7018,1895200.0],["2026-05-19",79.0743,79.0942,74.9701,75.8467,4504000.0],["2026-05-20",76.4942,78.1179,75.3785,77.8988,3312300.0],["2026-05-21",77.5601,79.144,76.1854,78.6061,3754200.0],["2026-05-22",88.6174,90.2212,85.6688,87.9798,8105900.0],["2026-05-26",88.2189,88.458,85.7485,86.2664,3597800.0],["2026-05-27",88.0097,91.8947,88.0097,90.8487,4249100.0],["2026-05-28",90.2012,91.9943,89.3147,90.52,3102400.0],["2026-05-29",90.85,90.99,88.88,88.95,5559700.0],["2026-06-01",87.77,88.4,84.73,85.58,4159200.0],["2026-06-02",85.79,86.93,82.59,83.41,4309700.0],["2026-06-03",83.04,83.5,81.32,82.05,5990900.0],["2026-06-04",82.97,84.5,81.4,82.9,4418000.0],["2026-06-05",82.65,83.98,82.31,83.49,3165600.0],["2026-06-08",83.83,85.22,82.7,84.64,2958200.0],["2026-06-09",85.91,88.06,85.49,86.56,3847500.0],["2026-06-10",85.83,88.17,84.8,85.39,4072000.0],["2026-06-11",85.3,88.96,85.28,88.02,2968100.0],["2026-06-12",87.84,89.93,87.84,89.68,2798100.0],["2026-06-15",91.0,91.5,89.35,90.0,3554600.0],["2026-06-16",90.0,91.54,87.51,87.58,4093300.0],["2026-06-17",87.71,88.59,82.38,82.46,3784500.0],["2026-06-18",84.26,85.57,83.89,84.81,5699600.0],["2026-06-22",85.55,85.98,83.8,84.53,5149000.0],["2026-06-23",83.43,85.03,82.59,83.76,3247500.0],["2026-06-24",84.32,84.99,82.78,83.27,3135800.0],["2026-06-25",83.42,84.01,81.18,81.5,2150300.0],["2026-06-26",80.5,82.75,79.28,80.54,5107900.0],["2026-06-29",80.92,81.22,77.72,79.37,3795100.0],["2026-06-30",78.17,79.67,76.83,78.95,3084300.0],["2026-07-01",79.43,82.53,78.69,82.47,3663500.0],["2026-07-02",84.71,85.62,82.56,83.71,3259900.0],["2026-07-06",84.41,85.575,82.75,84.9,2844298.059297],["2026-07-07",86.45,87.23,84.0201,84.44,2293196.73389],["2026-07-08",82.93,84.15,80.81,81.8,3333177.012092],["2026-07-09",81.45,83.31,81.36,81.99,1736775.208312],["2026-07-10",82.74,83.79,82.01,82.66,1483619.34506],["2026-07-13",82.49,84.875,80.97,81.15,1793749.23531],["2026-07-14",82.38,82.76,80.19,80.86,1949829.33006],["2026-07-15",81.41,84.43,80.74,82.31,2414410.914359],["2026-07-16",82.26,83.2,82.06,82.84,2010325.435513],["2026-07-17",81.63,83.57,80.92,82.13,2447952.354516],["2026-07-20",82.55,83.66,82.0825,83.64,2370911.012857],["2026-07-21",83.87,84,81.44,82.37,1771578.213711],["2026-07-22",82.9,83.23,81.78,82.63,1820741.452586],["2026-07-23",80.43,81.335,78.66,79.92,3105698.917571],["2026-07-24",80.21,81.11,79.3,80.29,1430344.459463],["2026-07-27",81.01,83.28,81.01,83.2,1756606.639801],["2026-07-28",84.24,85.369,83.245,84.75,2244299.854105],["2026-07-29",83.29,86,82.61,84.13,2482197.180444],["2026-07-30",84.18,85.64,83.79,84.88,2552690.133177],["2026-07-31",84.28,84.76,83.125,83.9,1847334.321798],["2026-08-03",85.4,87.5,83.81,84.68,1892969.490355],["2026-08-04",84.34,87,83.38,86.97,3232774.033416],["2026-08-05",87.37,88.37,86.8,86.96,1856162.389033],["2026-08-06",87.88,87.98,84.97,85.49,1514181.441473],["2026-08-07",85.49,88.87,85.05,88.35,2117469.353998],["2026-08-10",87.15,87.7299,85.96,86.825,376990.590144],["2026-08-11",86.81,88.66,86.58,87.78,3910130.817253],["2026-08-12",87.65,88.7237,86.858,87.68,3350370.235594],["2026-08-13",87.93,88.66,87.0351,87.32,2036586.505734],["2026-08-14",86.64,87.48,85.97,86.1,1846655.083812]]}