{"t":"LIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-17",4.82,4.9618,4.3947,4.501,902000.0],["1992-06-18",4.501,4.501,4.253,4.4302,421400.0],["1992-06-19",4.4302,4.501,4.3947,4.4656,453400.0],["1992-06-22",4.4656,4.4656,4.2884,4.3238,597200.0],["1992-06-23",4.3238,4.3947,4.3238,4.3593,853800.0],["1992-06-24",4.3593,4.3947,4.253,4.2884,357600.0],["1992-06-25",4.3593,4.4302,4.3593,4.3593,785000.0],["1992-06-26",4.3593,4.3947,4.3238,4.3947,435000.0],["1992-06-29",4.3593,4.4302,4.3238,4.4302,386600.0],["1992-06-30",4.4302,4.5719,4.4302,4.5719,884400.0],["1992-07-01",4.4656,4.501,4.4302,4.4656,552600.0],["1992-07-02",4.5011,4.5719,4.3593,4.5719,1788200.0],["1992-07-06",4.501,4.501,4.3593,4.3947,580400.0],["1992-07-07",4.4302,4.4302,4.0758,4.1466,1147000.0],["1992-07-08",4.1821,4.1821,3.8631,3.934,1192800.0],["1992-07-09",3.934,4.1466,3.934,4.1466,2136600.0],["1992-07-10",4.0758,4.1112,4.0049,4.0403,866200.0],["1992-07-13",4.0403,4.1112,4.0403,4.0758,846600.0],["1992-07-14",4.0403,4.1112,4.0403,4.1112,990000.0],["1992-07-15",4.1112,4.1821,4.1112,4.1466,1080400.0],["1992-07-16",4.1112,4.1466,4.0403,4.0758,2689000.0],["1992-07-17",4.0049,4.1466,4.0049,4.1466,840400.0],["1992-07-20",3.934,4.0758,3.8985,4.0403,1228200.0],["1992-07-21",3.9694,4.1112,3.9694,4.0403,1279600.0],["1992-07-22",3.934,4.2884,3.934,4.1821,2743000.0],["1992-07-23",4.1466,4.253,4.1466,4.1466,2203800.0],["1992-07-24",4.1112,4.253,4.1112,4.2175,1404000.0],["1992-07-27",4.2175,4.2884,4.1466,4.253,1308000.0],["1992-07-28",4.2175,4.2884,4.1821,4.253,1134400.0],["1992-07-29",4.253,4.2884,4.1112,4.1821,1697600.0],["1992-07-30",4.2175,4.253,4.1112,4.253,912800.0],["1992-07-31",4.2175,4.2884,4.2175,4.2884,1303000.0],["1992-08-03",4.253,4.3593,4.2175,4.3593,1616800.0],["1992-08-04",4.3593,4.4302,4.3593,4.3947,1457000.0],["1992-08-05",4.3947,4.4302,4.3947,4.3947,492000.0],["1992-08-06",4.3593,4.3947,4.253,4.3238,1277800.0],["1992-08-07",4.2175,4.2884,4.2175,4.253,306200.0],["1992-08-10",4.1466,4.253,4.1112,4.2175,593000.0],["1992-08-11",4.2175,4.2175,4.1112,4.1112,1804800.0],["1992-08-12",4.2175,4.253,4.0403,4.1112,1591600.0],["1992-08-13",4.1466,4.2884,4.1466,4.253,1100600.0],["1992-08-14",4.253,4.501,4.253,4.4656,1476600.0],["1992-08-17",4.3947,4.5365,4.3947,4.501,1461000.0],["1992-08-18",4.5365,4.6428,4.501,4.5365,1660200.0],["1992-08-19",4.5365,4.6074,4.4656,4.501,928000.0],["1992-08-20",4.5365,4.5719,4.5365,4.5719,370400.0],["1992-08-21",4.5365,4.7137,4.5365,4.6783,3771600.0],["1992-08-24",4.5011,4.6428,4.5011,4.5719,2085000.0],["1992-08-25",4.6074,4.6428,4.501,4.6074,1168800.0],["1992-08-26",4.5719,4.6428,4.5365,4.6428,1347000.0],["1992-08-27",4.6428,4.6783,4.6074,4.6074,764400.0],["1992-08-28",4.5719,4.6074,4.5365,4.5719,516800.0],["1992-08-31",4.6074,4.6074,4.5719,4.5719,304000.0],["1992-09-01",4.554,4.6252,4.5184,4.554,1067400.0],["1992-09-02",4.5184,4.554,4.4473,4.4828,1153600.0],["1992-09-03",4.4828,4.5184,4.4473,4.4473,474800.0],["1992-09-04",4.4828,4.4828,4.3761,4.3761,461600.0],["1992-09-08",4.4117,4.4473,4.3761,4.3761,693800.0],["1992-09-09",4.4117,4.5184,4.4117,4.5184,474200.0],["1992-09-10",4.554,4.5896,4.4828,4.5184,867200.0],["1992-09-11",4.554,4.5896,4.4828,4.5184,856600.0],["1992-09-14",4.5896,4.6963,4.5896,4.6963,1092800.0],["1992-09-15",4.5896,4.6607,4.5896,4.5896,1036400.0],["1992-09-16",4.554,4.6252,4.4828,4.6252,864000.0],["1992-09-17",4.6252,4.6252,4.554,4.6252,660000.0],["1992-09-18",4.6252,4.6607,4.5896,4.6607,1351400.0],["1992-09-21",4.6252,4.6607,4.5896,4.6252,491200.0],["1992-09-22",4.6252,4.6607,4.5896,4.5896,1030000.0],["1992-09-23",4.554,4.5896,4.4473,4.5184,714800.0],["1992-09-24",4.5184,4.6607,4.5184,4.6252,639400.0],["1992-09-25",4.6252,4.6252,4.554,4.6252,438800.0],["1992-09-28",4.5896,4.6607,4.5896,4.6607,217600.0],["1992-09-29",4.6607,4.6607,4.5896,4.5896,313000.0],["1992-09-30",4.6252,4.6252,4.5184,4.554,675200.0],["1992-10-01",4.5184,4.554,4.4117,4.4828,727800.0],["1992-10-02",4.4828,4.554,4.4117,4.4828,376000.0],["1992-10-05",4.4473,4.4828,4.2338,4.4473,815800.0],["1992-10-06",4.4117,4.4473,4.2694,4.4117,600800.0],["1992-10-07",4.4473,4.554,4.4117,4.5184,491400.0],["1992-10-08",4.5184,4.5896,4.5184,4.554,327400.0],["1992-10-09",4.5184,4.5184,4.3405,4.3405,628200.0],["1992-10-12",4.3761,4.4117,4.2694,4.305,629600.0],["1992-10-13",4.305,4.4117,4.305,4.3761,1432200.0],["1992-10-14",4.3405,4.4473,4.305,4.3761,941200.0],["1992-10-15",4.3405,4.4117,4.305,4.305,944000.0],["1992-10-16",4.305,4.3405,4.305,4.3405,404800.0],["1992-10-19",4.3405,4.4828,4.3405,4.4828,336200.0],["1992-10-20",4.5184,4.5896,4.4473,4.4828,1016800.0],["1992-10-21",4.4828,4.4828,4.4473,4.4828,297000.0],["1992-10-22",4.4828,4.5184,4.3405,4.4117,648800.0],["1992-10-23",4.3405,4.4117,4.3405,4.4117,455400.0],["1992-10-26",4.4117,4.4828,4.4117,4.4473,757600.0],["1992-10-27",4.4828,4.554,4.4473,4.5184,611600.0],["1992-10-28",4.5184,4.554,4.4828,4.554,1490800.0],["1992-10-29",4.5184,4.5184,4.4473,4.4473,442000.0],["1992-10-30",4.4828,4.5184,4.4473,4.4828,786200.0],["1992-11-02",4.5184,4.554,4.4828,4.5184,529000.0],["1992-11-03",4.5184,4.5896,4.5184,4.5184,1005000.0],["1992-11-04",4.5184,4.5184,4.4828,4.5184,338000.0],["1992-11-05",4.4828,4.5896,4.4828,4.5896,1018800.0],["1992-11-06",4.5184,4.6963,4.5184,4.6252,1850000.0],["1992-11-09",4.5896,4.803,4.5896,4.6963,1272200.0],["1992-11-10",4.6963,4.8742,4.6963,4.7675,2574600.0],["1992-11-11",4.803,4.8386,4.7675,4.8386,974400.0],["1992-11-12",4.803,4.803,4.6963,4.7319,1504400.0],["1992-11-13",4.6963,4.7675,4.6607,4.7675,654600.0],["1992-11-16",4.7675,4.7675,4.5896,4.6252,2219600.0],["1992-11-17",4.6252,4.6607,4.554,4.5896,2032000.0],["1992-11-18",4.5896,4.7319,4.5896,4.6963,807200.0],["1992-11-19",4.6607,4.7319,4.6252,4.6963,1040000.0],["1992-11-20",4.7319,4.7319,4.6252,4.6963,1954000.0],["1992-11-23",4.6607,4.6963,4.554,4.554,1565400.0],["1992-11-24",4.5896,4.6963,4.5896,4.6252,470400.0],["1992-11-25",4.6963,4.7675,4.6607,4.7319,1022000.0],["1992-11-27",4.7319,4.7675,4.7319,4.7675,747800.0],["1992-11-30",4.7675,4.803,4.6963,4.6963,998000.0],["1992-12-01",4.714,4.7854,4.6426,4.6783,2407000.0],["1992-12-02",4.6783,4.7855,4.6426,4.7497,1942400.0],["1992-12-03",4.7497,4.8212,4.714,4.714,1448200.0],["1992-12-04",4.7854,4.8212,4.7497,4.7854,1611400.0],["1992-12-07",4.7497,4.8212,4.714,4.7854,884800.0],["1992-12-08",4.714,4.7497,4.714,4.7497,1178000.0],["1992-12-09",4.7497,4.7855,4.714,4.714,815000.0],["1992-12-10",4.714,4.8569,4.714,4.8212,1170600.0],["1992-12-11",4.7497,4.7855,4.714,4.7497,461600.0],["1992-12-14",4.7497,4.7855,4.6426,4.6426,967400.0],["1992-12-15",4.4998,4.5712,4.464,4.5712,2203000.0],["1992-12-16",4.5712,4.6783,4.5712,4.6426,834600.0],["1992-12-17",4.6069,4.8212,4.6069,4.7854,1126000.0],["1992-12-18",4.7855,4.7855,4.6783,4.7497,1563200.0],["1992-12-21",4.7855,4.7855,4.714,4.714,901000.0],["1992-12-22",4.7497,4.8212,4.6783,4.714,1963800.0],["1992-12-23",4.7497,4.7855,4.714,4.714,474600.0],["1992-12-24",4.714,4.7497,4.6783,4.714,447800.0],["1992-12-28",4.6426,4.6783,4.5355,4.6426,1947200.0],["1992-12-29",4.6426,4.714,4.6426,4.6426,482400.0],["1992-12-30",4.6426,4.714,4.6426,4.714,591000.0],["1992-12-31",4.6783,4.7854,4.6783,4.7854,1022000.0],["1993-01-04",4.7497,4.7854,4.6783,4.6783,1185200.0],["1993-01-05",4.6783,4.7855,4.6426,4.714,878600.0],["1993-01-06",4.7497,4.8569,4.714,4.8212,564400.0],["1993-01-07",4.8212,4.9997,4.8212,4.8926,3073800.0],["1993-01-08",4.8569,4.964,4.7854,4.8212,1084000.0],["1993-01-11",4.7855,4.9283,4.7497,4.9283,1454400.0],["1993-01-12",4.8926,4.8926,4.8212,4.8926,1041400.0],["1993-01-13",4.8926,4.9283,4.8569,4.8569,905800.0],["1993-01-14",4.8569,4.9283,4.8569,4.8926,704800.0],["1993-01-15",4.8926,4.8926,4.7497,4.7854,1567000.0],["1993-01-18",4.7854,4.8212,4.7854,4.7854,521600.0],["1993-01-19",4.7855,4.9283,4.7855,4.9283,1416200.0],["1993-01-20",4.8569,4.964,4.7855,4.9283,1809200.0],["1993-01-21",4.9283,4.964,4.8569,4.9283,2216200.0],["1993-01-22",4.8926,4.9283,4.7854,4.7854,2587600.0],["1993-01-25",4.8212,4.9283,4.7854,4.8926,2629200.0],["1993-01-26",4.9283,4.9997,4.8569,4.8926,1378800.0],["1993-01-27",4.8569,4.8926,4.7497,4.8212,3023400.0],["1993-01-28",4.7497,4.8212,4.714,4.7854,1312600.0],["1993-01-29",4.7855,4.8212,4.6783,4.7497,1787800.0],["1993-02-01",4.7854,4.8212,4.7497,4.8212,490600.0],["1993-02-02",4.8212,4.8926,4.7855,4.8569,1114600.0],["1993-02-03",4.8569,4.9283,4.8569,4.8569,1257600.0],["1993-02-04",4.8926,4.9283,4.8212,4.8926,1058600.0],["1993-02-05",4.9283,5.0354,4.8926,4.8926,1071200.0],["1993-02-08",4.964,5.0711,4.964,5.0711,2291800.0],["1993-02-09",4.9997,5.0354,4.9283,4.9997,1717000.0],["1993-02-10",4.9997,5.1426,4.9997,5.1069,1820200.0],["1993-02-11",5.1069,5.1426,5.0354,5.0354,596200.0],["1993-02-12",5.0711,5.1069,5.0711,5.0711,425200.0],["1993-02-16",5.0711,5.1069,4.8926,4.8926,1180600.0],["1993-02-17",4.9283,4.9283,4.7854,4.8212,1200400.0],["1993-02-18",4.9997,4.9997,4.714,4.714,2241800.0],["1993-02-19",4.7854,4.8926,4.7497,4.8212,732000.0],["1993-02-22",4.8926,4.8926,4.7854,4.7854,697200.0],["1993-02-23",4.7854,4.8569,4.7854,4.7854,556400.0],["1993-02-24",4.7854,4.8569,4.7497,4.7854,1198800.0],["1993-02-25",4.7854,4.8212,4.7497,4.8212,763600.0],["1993-02-26",4.8212,4.8926,4.7497,4.8926,810000.0],["1993-03-01",4.8387,4.9104,4.767,4.8028,545200.0],["1993-03-02",4.8028,4.8745,4.767,4.8745,595600.0],["1993-03-03",4.8028,4.8745,4.8028,4.8387,727000.0],["1993-03-04",4.8387,4.8745,4.8028,4.8745,946400.0],["1993-03-05",4.8745,4.9462,4.8387,4.8745,992200.0],["1993-03-08",4.9104,5.1254,4.8745,5.0537,635600.0],["1993-03-09",5.0179,5.0179,4.9104,4.9104,416600.0],["1993-03-10",4.9104,5.0179,4.8745,4.982,644000.0],["1993-03-11",4.9821,4.9821,4.9462,4.9462,411000.0],["1993-03-12",4.9462,4.9462,4.8387,4.8745,554000.0],["1993-03-15",4.9462,4.9821,4.8745,4.9462,682600.0],["1993-03-16",4.9462,4.9462,4.8745,4.8745,471800.0],["1993-03-17",4.9104,5.0537,4.8745,5.0179,860400.0],["1993-03-18",5.0179,5.0537,4.9462,4.982,417200.0],["1993-03-19",5.0179,5.0179,4.982,4.982,451400.0],["1993-03-22",4.9462,5.0179,4.8745,5.0179,550800.0],["1993-03-23",5.0179,5.1613,5.0179,5.1254,717200.0],["1993-03-24",5.1613,5.1613,5.0179,5.0537,740400.0],["1993-03-25",5.0537,5.1254,4.982,5.0537,714200.0],["1993-03-26",5.0896,5.1613,5.0537,5.1254,646200.0],["1993-03-29",5.1254,5.2329,5.1254,5.1971,582000.0],["1993-03-30",5.1613,5.1971,5.1254,5.1613,544600.0],["1993-03-31",5.1613,5.1971,4.8028,5.0537,505400.0],["1993-04-01",5.0537,5.0896,4.8745,4.9104,478600.0],["1993-04-02",4.8745,4.9104,4.8028,4.8028,565600.0],["1993-04-05",4.8028,4.9104,4.8028,4.8745,528400.0],["1993-04-06",4.8745,4.9104,4.767,4.767,713400.0],["1993-04-07",4.8387,4.8745,4.8028,4.8028,615400.0],["1993-04-08",4.8745,4.8745,4.8028,4.8028,455600.0],["1993-04-12",4.8745,5.0179,4.8387,5.0179,433000.0],["1993-04-13",5.0537,5.0537,4.9104,5.0537,365000.0],["1993-04-14",4.982,5.1254,4.982,4.982,320000.0],["1993-04-15",4.982,5.1254,4.982,5.0537,405400.0],["1993-04-16",5.0896,5.1971,5.0537,5.0896,968000.0],["1993-04-19",5.1254,5.2688,5.1254,5.2329,1175200.0],["1993-04-20",5.1613,5.1971,5.0896,5.1254,538600.0],["1993-04-21",5.1613,5.1971,5.0896,5.1254,376600.0],["1993-04-22",5.1254,5.3405,5.1254,5.1613,1271600.0],["1993-04-23",5.0896,5.1613,5.0537,5.1254,323800.0],["1993-04-26",4.982,5.0179,4.3369,4.4086,2802400.0],["1993-04-27",4.3727,4.3727,4.086,4.2294,3280600.0],["1993-04-28",4.2652,4.4803,4.2652,4.301,1824200.0],["1993-04-29",4.3727,4.4086,4.3011,4.3369,1260000.0],["1993-04-30",4.3727,4.5519,4.3727,4.4803,948400.0],["1993-05-03",4.5161,4.5161,4.4086,4.5161,384000.0],["1993-05-04",4.5161,4.5161,4.3727,4.3727,2682200.0],["1993-05-05",4.3727,4.4444,4.3727,4.3727,532200.0],["1993-05-06",4.3369,4.4086,4.3011,4.3369,692000.0],["1993-05-07",4.3369,4.4086,4.301,4.301,1197000.0],["1993-05-10",4.2652,4.301,4.1935,4.2294,781200.0],["1993-05-11",4.2652,4.2652,4.1935,4.2294,448600.0],["1993-05-12",4.2652,4.3369,4.2294,4.301,555600.0],["1993-05-13",4.301,4.3369,4.1935,4.1935,1181600.0],["1993-05-14",4.1577,4.2294,4.1218,4.1218,648200.0],["1993-05-17",4.086,4.1935,4.0502,4.1218,500800.0],["1993-05-18",4.2294,4.2652,4.1935,4.2294,1209200.0],["1993-05-19",4.1935,4.4086,4.1935,4.4086,1440800.0],["1993-05-20",4.3727,4.5161,4.3727,4.4086,836600.0],["1993-05-21",4.4803,4.5161,4.3727,4.4803,631400.0],["1993-05-24",4.4444,4.5161,4.3727,4.4803,528400.0],["1993-05-25",4.4444,4.5878,4.4086,4.4086,909000.0],["1993-05-26",4.4444,4.5519,4.3369,4.5161,617200.0],["1993-05-27",4.5519,4.5878,4.4803,4.5878,623200.0],["1993-05-28",4.5161,4.5519,4.4086,4.4803,254400.0],["1993-06-01",4.4261,4.5341,4.4261,4.5341,323800.0],["1993-06-02",4.4981,4.5701,4.4621,4.4981,401400.0],["1993-06-03",4.5341,4.5341,4.2822,4.3182,531400.0],["1993-06-04",4.2102,4.3182,4.2102,4.2822,1171000.0],["1993-06-07",4.2822,4.3182,4.1742,4.2462,499200.0],["1993-06-08",4.2462,4.2822,4.1742,4.2102,615400.0],["1993-06-09",4.2462,4.3542,4.2102,4.2822,789200.0],["1993-06-10",4.2822,4.3542,4.1383,4.1742,1046600.0],["1993-06-11",4.1742,4.2822,4.1742,4.2102,441200.0],["1993-06-14",4.2102,4.3182,4.2102,4.2462,548800.0],["1993-06-15",4.2462,4.3542,4.2462,4.3542,494000.0],["1993-06-16",4.3182,4.4261,4.2822,4.3902,1691800.0],["1993-06-17",4.4261,4.4621,4.3902,4.4621,957600.0],["1993-06-18",4.3902,4.4261,4.3542,4.3902,954400.0],["1993-06-21",4.4261,4.6061,4.3902,4.4981,1495000.0],["1993-06-22",4.4981,4.5701,4.4621,4.4981,493200.0],["1993-06-23",4.4621,4.5341,4.4621,4.4621,933400.0],["1993-06-24",4.4621,4.4621,4.3902,4.3902,570000.0],["1993-06-25",4.4621,4.4621,4.3182,4.3542,1148600.0],["1993-06-28",4.3182,4.4261,4.3182,4.4261,806400.0],["1993-06-29",4.3902,4.4261,4.3542,4.3902,1304800.0],["1993-06-30",4.4261,4.5341,4.3902,4.4621,1685800.0],["1993-07-01",4.5701,4.6061,4.4621,4.5341,1349600.0],["1993-07-02",4.5341,4.5701,4.4981,4.5341,448800.0],["1993-07-06",4.5701,4.642,4.4621,4.4621,1088000.0],["1993-07-07",4.4981,4.4981,4.4261,4.4621,267000.0],["1993-07-08",4.4981,4.678,4.4621,4.6061,803400.0],["1993-07-09",4.5701,4.6061,4.4621,4.4981,339000.0],["1993-07-12",4.4621,4.678,4.4621,4.678,1114800.0],["1993-07-13",4.6061,4.678,4.5341,4.5701,1293200.0],["1993-07-14",4.5341,4.5341,4.4261,4.4981,1409600.0],["1993-07-15",4.5341,4.678,4.4621,4.6061,827200.0],["1993-07-16",4.6061,4.6061,4.4981,4.6061,681200.0],["1993-07-19",4.6061,4.6061,4.4621,4.4981,263000.0],["1993-07-20",4.4621,4.4981,4.4261,4.4261,563400.0],["1993-07-21",4.4261,4.5701,4.4261,4.5701,617400.0],["1993-07-22",4.5341,4.6061,4.4981,4.4981,767800.0],["1993-07-23",4.4981,4.6061,4.4981,4.5341,413800.0],["1993-07-26",4.4981,4.5701,4.4621,4.5341,1005200.0],["1993-07-27",4.5701,4.5701,4.4621,4.4981,658800.0],["1993-07-28",4.5701,4.678,4.4981,4.5341,1789200.0],["1993-07-29",4.5341,4.6061,4.4981,4.4981,839800.0],["1993-07-30",4.4981,4.5341,4.4261,4.4981,1002000.0],["1993-08-02",4.4621,4.5341,4.4261,4.4981,504600.0],["1993-08-03",4.4621,4.5341,4.4261,4.4621,1130000.0],["1993-08-04",4.4981,4.5701,4.4621,4.4981,721200.0],["1993-08-05",4.4981,4.5341,4.4261,4.4621,537400.0],["1993-08-06",4.4621,4.5341,4.4621,4.5341,902200.0],["1993-08-09",4.5701,4.642,4.5701,4.6061,721000.0],["1993-08-10",4.5701,4.6061,4.5341,4.5701,695000.0],["1993-08-11",4.6421,4.6421,4.4981,4.5341,914000.0],["1993-08-12",4.4981,4.5341,4.4981,4.4981,791000.0],["1993-08-13",4.4981,4.5341,4.4621,4.5341,454000.0],["1993-08-16",4.4621,4.5341,4.4621,4.5341,273600.0],["1993-08-17",4.5341,4.5341,4.4621,4.4621,796000.0],["1993-08-18",4.4621,4.4981,4.4621,4.4621,927200.0],["1993-08-19",4.4981,4.5341,4.4261,4.4261,595600.0],["1993-08-20",4.4621,4.4621,4.3902,4.3902,950400.0],["1993-08-23",4.3902,4.5341,4.3902,4.5341,366200.0],["1993-08-24",4.4981,4.5701,4.4261,4.5341,922800.0],["1993-08-25",4.5341,4.6061,4.4621,4.4981,674600.0],["1993-08-26",4.4981,4.4981,4.4261,4.4261,517200.0],["1993-08-27",4.4261,4.4621,4.4261,4.4621,421800.0],["1993-08-30",4.4621,4.4621,4.3902,4.4261,486400.0],["1993-08-31",4.4261,4.4621,4.3902,4.4261,345400.0],["1993-09-01",4.3902,4.4621,4.2822,4.3542,544200.0],["1993-09-02",4.4082,4.5166,4.4082,4.4805,381200.0],["1993-09-03",4.4805,4.5889,4.4805,4.5889,672000.0],["1993-09-07",4.5889,4.625,4.5528,4.5528,350400.0],["1993-09-08",4.5889,4.5889,4.336,4.4444,978800.0],["1993-09-09",4.4082,4.4805,4.4082,4.4805,364000.0],["1993-09-10",4.4444,4.5166,4.4444,4.4444,473400.0],["1993-09-13",4.4805,4.5528,4.4444,4.5528,894200.0],["1993-09-14",4.5166,4.5528,4.4082,4.4082,528800.0],["1993-09-15",4.4444,4.5166,4.4082,4.4805,568800.0],["1993-09-16",4.4805,4.5528,4.4444,4.5528,602600.0],["1993-09-17",4.4805,4.5528,4.4805,4.5528,840800.0],["1993-09-20",4.5528,4.5889,4.5166,4.5166,966200.0],["1993-09-21",4.5166,4.5889,4.4805,4.5528,679400.0],["1993-09-22",4.5889,4.5889,4.5166,4.5889,658800.0],["1993-09-23",4.5528,4.5889,4.4082,4.4082,604200.0],["1993-09-24",4.4444,4.5166,4.4082,4.4444,345600.0],["1993-09-27",4.4444,4.5166,4.4444,4.4805,434000.0],["1993-09-28",4.4805,4.5166,4.3721,4.3721,455200.0],["1993-09-29",4.3721,4.4444,4.3721,4.4082,558600.0],["1993-09-30",4.4082,4.4805,4.3721,4.4805,338400.0],["1993-10-01",4.4444,4.5166,4.4444,4.5166,287000.0],["1993-10-04",4.5166,4.5889,4.4805,4.5528,400600.0],["1993-10-05",4.5528,4.5889,4.4805,4.5166,284200.0],["1993-10-06",4.5166,4.5889,4.5166,4.5166,333600.0],["1993-10-07",4.5166,4.5528,4.5166,4.5166,164000.0],["1993-10-08",4.5166,4.5528,4.5166,4.5166,325800.0],["1993-10-11",4.5889,4.625,4.5528,4.5889,1413200.0],["1993-10-12",4.5889,4.625,4.4805,4.4805,516400.0],["1993-10-13",4.4805,4.5528,4.4805,4.4805,275800.0],["1993-10-14",4.4805,4.5528,4.3721,4.3721,437800.0],["1993-10-15",4.4444,4.4805,4.4082,4.4444,501800.0],["1993-10-18",4.4444,4.4805,4.4082,4.4805,641000.0],["1993-10-19",4.4444,4.4444,4.2637,4.336,1097400.0],["1993-10-20",4.2998,4.336,4.1192,4.336,1060600.0],["1993-10-21",4.336,4.6973,4.2998,4.4444,451200.0],["1993-10-22",4.4082,4.4805,4.3721,4.3721,380200.0],["1993-10-25",4.3721,4.4805,4.3721,4.4805,478800.0],["1993-10-26",4.4805,4.5889,4.4082,4.5528,833400.0],["1993-10-27",4.5528,4.6612,4.5528,4.5889,1571000.0],["1993-10-28",4.625,4.7334,4.5166,4.6612,880800.0],["1993-10-29",4.625,4.6973,4.625,4.6612,892000.0],["1993-11-01",4.6973,4.878,4.6973,4.8057,2378200.0],["1993-11-02",4.8418,4.9141,4.8418,4.9141,1456600.0],["1993-11-03",4.8418,4.9502,4.8418,4.9141,1346400.0],["1993-11-04",4.8418,4.878,4.7696,4.8057,332400.0],["1993-11-05",4.7696,4.8057,4.5889,4.7334,428200.0],["1993-11-08",4.7696,4.8418,4.6973,4.8418,192200.0],["1993-11-09",4.8057,4.9141,4.8057,4.8418,777400.0],["1993-11-10",4.8418,4.878,4.7334,4.7334,436400.0],["1993-11-11",4.7334,4.878,4.6973,4.878,524600.0],["1993-11-12",4.8418,4.9502,4.8418,4.9141,367200.0],["1993-11-15",4.9502,4.9502,4.7696,4.8057,379600.0],["1993-11-16",4.8057,4.8418,4.7696,4.8057,309600.0],["1993-11-17",4.8418,4.8418,4.6973,4.6973,421000.0],["1993-11-18",4.6973,4.8057,4.6973,4.8057,392600.0],["1993-11-19",4.8057,4.8057,4.7334,4.7696,427600.0],["1993-11-22",4.7696,4.7696,4.5528,4.5889,784000.0],["1993-11-23",4.5889,4.5889,4.5166,4.5528,1464400.0],["1993-11-24",4.5889,4.6612,4.5528,4.625,504800.0],["1993-11-26",4.6973,4.6973,4.6612,4.6612,98800.0],["1993-11-29",4.6973,4.8057,4.6612,4.6973,284200.0],["1993-11-30",4.6973,4.7334,4.6612,4.6612,436000.0],["1993-12-01",4.6973,4.7334,4.5528,4.5889,485200.0],["1993-12-02",4.625,4.6973,4.5528,4.6973,507800.0],["1993-12-03",4.625,4.8418,4.625,4.8418,546600.0],["1993-12-06",4.8235,4.9323,4.7873,4.8961,601600.0],["1993-12-07",4.8598,4.8961,4.7873,4.8235,327200.0],["1993-12-08",4.7873,4.8598,4.7147,4.8235,446600.0],["1993-12-09",4.7873,4.7873,4.6059,4.6422,607200.0],["1993-12-10",4.7147,4.7873,4.6059,4.751,589200.0],["1993-12-13",4.7147,4.8961,4.7147,4.8961,615800.0],["1993-12-14",4.8235,4.8235,4.751,4.7873,474800.0],["1993-12-15",4.751,4.7873,4.6422,4.6422,1046200.0],["1993-12-16",4.7147,4.8961,4.7147,4.8961,679400.0],["1993-12-17",4.8961,4.8961,4.8235,4.8598,521200.0],["1993-12-20",4.7873,4.8235,4.6785,4.7147,544000.0],["1993-12-21",4.7147,4.751,4.6422,4.6785,965800.0],["1993-12-22",4.6785,4.6785,4.6059,4.6422,509200.0],["1993-12-23",4.6785,4.7147,4.6422,4.6785,368600.0],["1993-12-27",4.6785,4.751,4.6785,4.7147,292400.0],["1993-12-28",4.7147,4.7873,4.7147,4.751,303400.0],["1993-12-29",4.7873,4.8961,4.7873,4.8235,1024000.0],["1993-12-30",4.8235,4.8961,4.7873,4.8598,540600.0],["1993-12-31",4.8235,4.8598,4.8235,4.8235,463600.0],["1994-01-03",4.7873,4.8235,4.751,4.7873,1213000.0],["1994-01-04",4.8235,4.8961,4.7873,4.7873,667400.0],["1994-01-05",4.751,4.7873,4.7147,4.751,732000.0],["1994-01-06",4.7873,4.7873,4.751,4.7873,412000.0],["1994-01-07",4.8598,4.9686,4.8235,4.8961,1643200.0],["1994-01-10",4.8961,4.9323,4.8598,4.8961,568600.0],["1994-01-11",4.8961,4.9686,4.8961,4.9686,1292400.0],["1994-01-12",4.8961,5.0411,4.8598,5.0049,632200.0],["1994-01-13",4.9323,4.9686,4.8961,4.9323,821600.0],["1994-01-14",4.9686,5.1137,4.9323,5.0774,1422400.0],["1994-01-17",5.0774,5.1137,4.7873,4.9686,1139000.0],["1994-01-18",4.9323,4.9686,4.8961,4.9323,777200.0],["1994-01-19",4.9686,5.0049,4.9323,5.0049,712800.0],["1994-01-20",5.0774,5.1862,5.0411,5.1137,1045800.0],["1994-01-21",5.0774,5.1862,5.0411,5.1862,1098800.0],["1994-01-24",5.1862,5.2225,5.1137,5.1862,1404600.0],["1994-01-25",5.1499,5.295,5.1499,5.1862,1027400.0],["1994-01-26",5.2225,5.6214,5.2225,5.5852,3588200.0],["1994-01-27",5.6577,5.694,5.5126,5.5489,1690000.0],["1994-01-28",5.5126,5.5852,5.5126,5.5126,712600.0],["1994-01-31",5.5489,5.5489,5.3675,5.4764,1151600.0],["1994-02-01",5.3675,5.6214,5.3675,5.5126,1309800.0],["1994-02-02",5.5852,5.6577,5.5126,5.5126,1178800.0],["1994-02-03",5.5126,5.5852,5.4038,5.5852,778600.0],["1994-02-04",5.5126,5.5852,5.4401,5.5126,642200.0],["1994-02-07",5.3676,5.5852,5.2587,5.5852,1152400.0],["1994-02-08",5.5126,5.5489,5.4038,5.4764,759600.0],["1994-02-09",5.4401,5.6214,5.4038,5.5126,796400.0],["1994-02-10",5.5126,5.5489,5.2587,5.3675,787600.0],["1994-02-11",5.3313,5.4401,5.1499,5.2225,598200.0],["1994-02-14",5.2225,5.295,5.1862,5.2587,528200.0],["1994-02-15",5.3313,5.4764,5.2587,5.4764,711800.0],["1994-02-16",5.4401,5.5489,5.4038,5.4401,574000.0],["1994-02-17",5.5126,5.5126,5.3675,5.4038,414800.0],["1994-02-18",5.4038,5.4401,5.2588,5.3313,312000.0],["1994-02-22",5.4038,5.4038,5.2587,5.2587,725000.0],["1994-02-23",5.3313,5.4038,5.295,5.3675,388800.0],["1994-02-24",5.3675,5.3675,5.2225,5.2587,532200.0],["1994-02-25",5.2225,5.3676,5.1862,5.3313,600200.0],["1994-02-28",5.3313,5.4763,5.3313,5.4401,585000.0],["1994-03-01",5.4241,5.4241,5.2785,5.3149,265200.0],["1994-03-02",5.3149,5.4241,5.242,5.4241,572000.0],["1994-03-03",5.4241,5.4605,5.3513,5.3877,324400.0],["1994-03-04",5.4241,5.5333,5.3877,5.4969,858000.0],["1994-03-07",5.4969,5.5697,5.4605,5.4605,722800.0],["1994-03-08",5.4969,5.4969,5.3877,5.4241,687800.0],["1994-03-09",5.4241,5.6789,5.4241,5.6061,1851200.0],["1994-03-10",5.6061,5.6061,5.4605,5.4969,643000.0],["1994-03-11",5.4605,5.5697,5.4605,5.5697,898200.0],["1994-03-14",5.5333,5.5697,5.4969,5.5697,452600.0],["1994-03-15",5.5333,5.6061,5.5333,5.5697,555400.0],["1994-03-16",5.5333,5.6061,5.4969,5.4969,343200.0],["1994-03-17",5.4969,5.5697,5.3513,5.5697,378800.0],["1994-03-18",5.5333,5.5333,5.4605,5.4969,694000.0],["1994-03-21",5.3877,5.4605,5.3149,5.3513,968200.0],["1994-03-22",5.3513,5.4605,5.3149,5.4605,882000.0],["1994-03-23",5.4241,5.6061,5.4241,5.5333,1331200.0],["1994-03-24",5.4969,5.5333,5.4605,5.4605,668200.0],["1994-03-25",5.4605,5.5697,5.4605,5.5333,755800.0],["1994-03-28",5.5333,5.5697,5.4605,5.4969,1566000.0],["1994-03-29",5.4969,5.4969,5.2421,5.2421,1531400.0],["1994-03-30",5.242,5.3877,5.1692,5.2785,1589800.0],["1994-03-31",5.242,5.2785,4.8052,5.06,1561000.0],["1994-04-04",4.8416,5.0964,4.7688,5.06,920800.0],["1994-04-05",5.2056,5.3149,5.0964,5.2421,1442800.0],["1994-04-06",5.3877,5.4605,5.3149,5.3149,596400.0],["1994-04-07",5.3149,5.3877,5.2785,5.3149,631000.0],["1994-04-08",5.3149,5.4241,5.2785,5.3149,640400.0],["1994-04-11",5.3149,5.3877,5.2421,5.2421,715200.0],["1994-04-12",5.242,5.3513,5.242,5.2785,315400.0],["1994-04-13",5.2785,5.4241,5.2056,5.4241,803600.0],["1994-04-14",5.3877,5.3877,5.2421,5.2421,310000.0],["1994-04-15",5.2056,5.3149,5.2056,5.2785,498000.0],["1994-04-18",5.3513,5.3513,5.1692,5.2421,292000.0],["1994-04-19",5.1692,5.3149,5.1692,5.2056,949800.0],["1994-04-20",5.2421,5.3149,4.9872,5.0236,1123600.0],["1994-04-21",5.0236,5.0964,4.9508,5.0236,1767800.0],["1994-04-22",5.0964,5.2056,5.0236,5.0964,635600.0],["1994-04-25",5.06,5.2421,5.0236,5.2056,743000.0],["1994-04-26",5.2056,5.4241,5.2056,5.3513,981600.0],["1994-04-28",5.3513,5.5333,5.3513,5.4969,1308600.0],["1994-04-29",5.5333,5.6425,5.4969,5.5697,1754600.0],["1994-05-02",5.5697,5.7881,5.5333,5.7153,2728800.0],["1994-05-03",5.6789,5.7517,5.6425,5.7153,1792600.0],["1994-05-04",5.6789,5.6789,5.6061,5.6789,1104000.0],["1994-05-05",5.6789,5.6789,5.4969,5.5333,725800.0],["1994-05-06",5.4969,5.5333,5.4241,5.5333,891200.0],["1994-05-09",5.4241,5.5333,5.3513,5.3877,768800.0],["1994-05-10",5.4605,5.4969,5.3877,5.4605,584400.0],["1994-05-11",5.4605,5.5697,5.4605,5.4969,709000.0],["1994-05-12",5.5697,5.6061,5.4605,5.4969,1025400.0],["1994-05-13",5.5333,5.5333,5.4241,5.4605,1264200.0],["1994-05-16",5.4969,5.5697,5.4605,5.4605,2640000.0],["1994-05-17",5.4969,5.5697,5.4605,5.4605,2230400.0],["1994-05-18",5.4969,5.5697,5.4605,5.5697,1183400.0],["1994-05-19",5.7517,5.8973,5.7517,5.7881,3126000.0],["1994-05-20",5.8245,5.8609,5.7881,5.8609,2172000.0],["1994-05-23",5.8245,5.8609,5.7881,5.8245,1563400.0],["1994-05-24",5.8245,5.9337,5.7881,5.8609,860000.0],["1994-05-25",5.8609,5.9337,5.8609,5.9337,613200.0],["1994-05-26",5.9337,6.0429,5.8973,5.9701,717400.0],["1994-05-27",5.9337,5.9701,5.8245,5.8245,828600.0],["1994-05-31",5.7881,6.0065,5.7881,5.9337,610200.0],["1994-06-01",5.9176,6.0638,5.8446,6.0272,665800.0],["1994-06-02",6.0272,6.0272,5.9176,5.9907,1027000.0],["1994-06-03",5.9542,6.0638,5.9542,5.9907,309000.0],["1994-06-06",6.0272,6.0638,5.9176,5.9907,657200.0],["1994-06-07",5.9907,6.0272,5.9176,5.9542,911400.0],["1994-06-08",5.9542,5.9542,5.8446,5.9176,523000.0],["1994-06-09",5.8811,5.9176,5.8446,5.8811,853800.0],["1994-06-10",5.9176,5.9542,5.8811,5.8811,318400.0],["1994-06-13",5.8811,6.0638,5.8811,6.0272,543000.0],["1994-06-14",6.0638,6.1733,6.0638,6.0638,1327200.0],["1994-06-15",6.1003,6.1003,5.9907,6.0272,507000.0],["1994-06-16",6.0272,6.1003,5.9907,6.0272,353200.0],["1994-06-17",6.1368,6.1368,5.9907,6.0638,1341800.0],["1994-06-20",5.9176,5.9176,5.7715,5.8811,977800.0],["1994-06-21",5.8811,5.8811,5.6985,5.6985,672400.0],["1994-06-22",5.735,5.7715,5.6619,5.6619,602800.0],["1994-06-23",5.6985,5.8081,5.6619,5.6619,1329200.0],["1994-06-24",5.6985,5.6985,5.4428,5.4793,593400.0],["1994-06-27",5.4793,5.6254,5.4428,5.5889,1625600.0],["1994-06-28",5.5889,5.735,5.5889,5.735,539000.0],["1994-06-29",5.6985,5.8081,5.6985,5.7715,281800.0],["1994-06-30",5.8081,5.8081,5.6619,5.6985,590400.0],["1994-07-01",5.7715,5.7715,5.6985,5.7715,322200.0],["1994-07-05",5.8081,5.8811,5.7715,5.8081,198000.0],["1994-07-06",5.7715,5.9176,5.7715,5.8081,448600.0],["1994-07-07",5.8446,5.8446,5.6985,5.6985,250800.0],["1994-07-08",5.6985,5.9176,5.6985,5.9176,215800.0],["1994-07-11",5.9176,5.9176,5.735,5.8081,586600.0],["1994-07-12",5.8081,5.8081,5.6619,5.6619,183600.0],["1994-07-13",5.6985,5.735,5.6254,5.6254,474000.0],["1994-07-14",5.6985,5.8446,5.6254,5.8446,452200.0],["1994-07-15",5.8446,5.8811,5.8081,5.8446,493000.0],["1994-07-18",5.8811,5.9907,5.8081,5.9907,417000.0],["1994-07-19",6.3195,6.3925,6.2464,6.356,2489000.0],["1994-07-20",6.356,6.356,6.1003,6.1368,1146800.0],["1994-07-21",6.1003,6.1368,5.9907,6.0638,522200.0],["1994-07-22",6.1003,6.2829,6.0638,6.1733,1173000.0],["1994-07-25",6.1368,6.1733,6.1003,6.1733,228400.0],["1994-07-26",6.1368,6.2829,6.1368,6.2829,936400.0],["1994-07-27",6.2464,6.3195,6.2099,6.3195,676200.0],["1994-07-28",6.3195,6.429,6.3195,6.429,679200.0],["1994-07-29",6.429,6.6847,6.3925,6.5752,1359200.0],["1994-08-01",6.5752,6.9039,6.5386,6.6482,1360200.0],["1994-08-02",6.6117,6.6482,6.429,6.429,1106600.0],["1994-08-03",6.4656,6.5752,6.3195,6.5752,657800.0],["1994-08-04",6.5021,6.5386,6.3195,6.3195,1029200.0],["1994-08-05",6.2829,6.3195,6.2464,6.2829,320800.0],["1994-08-08",6.2464,6.3925,6.2099,6.3925,583000.0],["1994-08-09",6.3925,6.429,6.3195,6.356,709600.0],["1994-08-10",6.3925,6.5021,6.3925,6.4656,862200.0],["1994-08-11",6.4656,6.5752,6.4656,6.4656,806400.0],["1994-08-12",6.4656,6.5021,6.356,6.3925,376000.0],["1994-08-15",6.3195,6.356,6.2099,6.2464,277000.0],["1994-08-16",6.2829,6.3195,6.2464,6.3195,1035600.0],["1994-08-17",6.3195,6.356,6.2464,6.2829,1372200.0],["1994-08-18",6.2464,6.2829,6.1733,6.2464,1464000.0],["1994-08-19",6.2829,6.2829,6.2464,6.2464,192800.0],["1994-08-22",6.2829,6.5021,6.2829,6.4656,1418000.0],["1994-08-23",6.429,6.7213,6.429,6.5752,1938800.0],["1994-08-24",6.5752,6.6117,6.356,6.5021,1142200.0],["1994-08-25",6.5021,6.5386,6.429,6.5021,1123600.0],["1994-08-26",6.5021,6.6117,6.5021,6.5752,1227400.0],["1994-08-29",6.5752,6.7213,6.5752,6.6482,962000.0],["1994-08-30",6.6482,6.6847,6.5386,6.6117,571800.0],["1994-08-31",6.5752,6.7943,6.5752,6.6482,1269400.0],["1994-09-01",6.5954,6.6687,6.5588,6.6321,566600.0],["1994-09-02",6.6321,6.6321,6.5588,6.5588,811400.0],["1994-09-06",6.5222,6.5222,6.3023,6.3756,1011600.0],["1994-09-07",6.3756,6.3756,6.3023,6.3756,505200.0],["1994-09-08",6.3756,6.5222,6.339,6.4122,1045600.0],["1994-09-09",6.339,6.3756,6.3023,6.339,273200.0],["1994-09-12",6.2657,6.3756,6.1924,6.3756,289600.0],["1994-09-13",6.339,6.4489,6.339,6.339,1899400.0],["1994-09-14",6.3756,6.5588,6.3756,6.5588,900600.0],["1994-09-15",6.5588,6.8519,6.5588,6.8153,1600600.0],["1994-09-16",6.8153,6.8153,6.6687,6.7054,1312800.0],["1994-09-19",6.742,6.9252,6.742,6.8153,1080400.0],["1994-09-20",6.742,6.7787,6.5954,6.6687,605200.0],["1994-09-21",6.6687,6.8519,6.6321,6.7787,1018200.0],["1994-09-22",6.742,6.7787,6.5954,6.5954,350200.0],["1994-09-23",6.6321,6.6321,6.5222,6.6321,310800.0],["1994-09-26",6.5954,6.7054,6.5954,6.6321,259800.0],["1994-09-27",6.5954,6.7787,6.5222,6.6687,1129600.0],["1994-09-28",6.7054,7.0351,6.7054,6.9252,2003200.0],["1994-09-29",6.9252,7.0718,6.9252,7.0351,1638800.0],["1994-09-30",7.0351,7.2183,7.0351,7.1451,2884000.0],["1994-10-03",7.1451,7.1451,6.9619,7.1084,933600.0],["1994-10-04",7.1084,7.1817,6.7787,6.7787,2274800.0],["1994-10-05",6.7787,6.7787,6.4122,6.6687,3499400.0],["1994-10-06",6.6687,6.6687,6.4855,6.5222,897800.0],["1994-10-07",6.5588,6.742,6.5588,6.5954,768600.0],["1994-10-10",6.6321,6.8153,6.5588,6.742,705600.0],["1994-10-11",6.7787,7.0351,6.742,6.8519,895000.0],["1994-10-12",6.8886,7.0351,6.8519,6.9252,430600.0],["1994-10-13",6.9985,7.0718,6.9619,6.9985,592800.0],["1994-10-14",6.9619,6.9619,6.7787,6.8886,595000.0],["1994-10-17",6.9252,6.9985,6.8519,6.9619,609400.0],["1994-10-18",6.9252,6.9252,6.8153,6.8153,725600.0],["1994-10-19",6.8153,6.9619,6.7054,6.9252,945800.0],["1994-10-20",6.9252,6.9619,6.8153,6.8519,819600.0],["1994-10-21",6.8886,6.8886,6.8153,6.8886,1061000.0],["1994-10-24",6.8886,6.8886,6.6687,6.6687,782000.0],["1994-10-25",6.6687,6.6687,6.4855,6.5588,1718000.0],["1994-10-26",6.742,6.8886,6.6687,6.7054,1396000.0],["1994-10-27",6.7054,6.742,6.6687,6.7054,386600.0],["1994-10-28",6.7054,6.7787,6.7054,6.7787,655800.0],["1994-10-31",6.8519,6.8886,6.742,6.7787,1123800.0],["1994-11-01",6.742,6.742,6.5222,6.5588,1386400.0],["1994-11-02",6.5222,6.742,6.4489,6.6687,1244000.0],["1994-11-03",6.7054,6.8153,6.7054,6.7787,710200.0],["1994-11-04",6.7787,6.8519,6.742,6.7787,447400.0],["1994-11-07",6.7054,6.8153,6.6321,6.7054,225600.0],["1994-11-08",6.742,6.742,6.6321,6.6687,414400.0],["1994-11-09",6.742,6.742,6.4489,6.5222,863800.0],["1994-11-10",6.5222,6.5588,6.229,6.2657,759600.0],["1994-11-11",6.229,6.3023,5.9359,6.0458,1899800.0],["1994-11-14",6.0458,6.1557,5.7161,6.1557,4177400.0],["1994-11-15",6.1558,6.1558,6.0092,6.0458,929000.0],["1994-11-16",6.0458,6.2657,6.0458,6.2657,1014400.0],["1994-11-17",6.1558,6.1924,6.0825,6.1191,613400.0],["1994-11-18",6.1558,6.1558,5.9359,5.9725,639000.0],["1994-11-21",6.0825,6.1558,6.0458,6.0825,434800.0],["1994-11-22",6.0092,6.0825,5.8993,5.8993,734200.0],["1994-11-23",5.8626,5.9725,5.8626,5.9725,485400.0],["1994-11-25",5.9725,6.0458,5.8626,5.8626,151200.0],["1994-11-28",5.8626,5.8993,5.7161,5.7893,703000.0],["1994-11-29",5.7161,5.7893,5.6428,5.7161,1126600.0],["1994-11-30",5.7527,5.9359,5.7161,5.9359,1184800.0],["1994-12-01",5.883,5.9565,5.7726,5.8462,483800.0],["1994-12-02",5.8462,5.9565,5.8462,5.9565,476000.0],["1994-12-05",5.9933,6.1036,5.9565,5.9933,403600.0],["1994-12-06",5.9933,5.9933,5.9197,5.9565,879400.0],["1994-12-07",5.883,5.9933,5.883,5.9565,456200.0],["1994-12-08",6.03,6.1036,5.7359,5.8094,581200.0],["1994-12-09",5.7726,5.7726,5.5153,5.6991,1531200.0],["1994-12-12",5.6623,5.7359,5.552,5.6256,1045600.0],["1994-12-13",5.5888,5.6991,5.552,5.6256,1154600.0],["1994-12-14",5.6623,5.9565,5.6623,5.9197,764800.0],["1994-12-15",5.9565,6.03,5.9197,5.9197,642600.0],["1994-12-16",6.03,6.03,5.9197,5.9197,765000.0],["1994-12-19",5.883,5.9197,5.7359,5.8462,372600.0],["1994-12-20",5.8094,6.1036,5.8094,6.0668,819000.0],["1994-12-21",6.1403,6.2139,5.9197,5.9197,437400.0],["1994-12-22",5.9197,6.03,5.9197,5.9933,416000.0],["1994-12-23",6.03,6.1771,6.03,6.0668,270800.0],["1994-12-27",6.03,6.1771,6.03,6.1403,302600.0],["1994-12-28",6.1036,6.1036,5.9197,5.9933,412200.0],["1994-12-29",5.883,6.0668,5.883,6.03,480800.0],["1994-12-30",6.03,6.0668,5.9565,6.03,556600.0],["1995-01-03",5.9933,6.03,5.8462,5.9565,500800.0],["1995-01-04",5.9565,5.9933,5.8462,5.9197,292200.0],["1995-01-05",5.9197,6.0668,5.883,6.0668,507600.0],["1995-01-06",6.03,6.2139,6.03,6.1771,1409600.0],["1995-01-09",6.1771,6.3977,6.1771,6.3242,484200.0],["1995-01-10",6.3242,6.3977,6.1036,6.1036,522600.0],["1995-01-11",6.1771,6.1771,5.9565,6.0668,358000.0],["1995-01-12",5.9933,6.1036,5.9933,6.03,280600.0],["1995-01-13",6.03,6.0668,5.9565,6.0668,685200.0],["1995-01-16",6.0668,6.2139,6.0668,6.1403,648600.0],["1995-01-17",6.1771,6.2506,6.1403,6.2506,484600.0],["1995-01-18",6.2139,6.2874,6.1771,6.2139,297600.0],["1995-01-19",6.2506,6.3242,6.0668,6.2139,1184000.0],["1995-01-20",6.2874,6.2874,6.1403,6.2506,767600.0],["1995-01-23",6.1403,6.2139,6.0668,6.1036,565600.0],["1995-01-24",6.1036,6.1771,5.9565,6.03,469000.0],["1995-01-25",6.0668,6.0668,5.8094,5.9565,544600.0],["1995-01-26",5.9197,5.9933,5.9197,5.9933,522800.0],["1995-01-27",6.0668,6.1771,5.9565,5.9565,814400.0],["1995-01-30",5.9565,6.0668,5.8462,5.8462,754000.0],["1995-01-31",5.8462,5.9197,5.8094,5.9197,1006400.0],["1995-02-01",5.9197,5.9933,5.883,5.9197,500400.0],["1995-02-02",5.9933,6.03,5.9197,5.9197,472600.0],["1995-02-03",5.9933,6.0668,5.9565,5.9933,310600.0],["1995-02-06",5.9933,6.1036,5.9565,5.9565,445600.0],["1995-02-07",6.0668,6.2139,6.03,6.2139,1055600.0],["1995-02-08",6.2874,6.3609,6.2139,6.2874,970000.0],["1995-02-09",6.2139,6.2506,6.1403,6.1403,609400.0],["1995-02-10",6.2139,6.2139,6.03,6.0668,1825200.0],["1995-02-13",6.1036,6.2139,6.1036,6.1771,839400.0],["1995-02-14",6.2139,6.3242,6.1771,6.2874,674400.0],["1995-02-15",6.2874,6.4345,6.2506,6.3977,1103600.0],["1995-02-16",6.3977,6.3977,6.2139,6.2874,842400.0],["1995-02-17",6.3242,6.508,6.2506,6.2874,921600.0],["1995-02-21",6.2874,6.4713,6.2874,6.4345,514200.0],["1995-02-22",6.4712,6.5816,6.3977,6.5448,642200.0],["1995-02-23",6.5448,6.5816,6.4345,6.5448,387800.0],["1995-02-24",6.5816,6.5816,6.3977,6.4713,369000.0],["1995-02-27",6.4713,6.5448,6.4345,6.508,554200.0],["1995-02-28",6.5448,6.6551,6.508,6.6551,561400.0],["1995-03-01",6.6049,6.9001,6.6049,6.8632,2099600.0],["1995-03-02",6.7894,6.7894,6.6049,6.6049,1336800.0],["1995-03-03",6.6049,6.6418,6.4942,6.5311,794000.0],["1995-03-06",6.4942,6.4942,6.3097,6.3466,1009800.0],["1995-03-07",6.3466,6.4204,6.2728,6.3097,1029800.0],["1995-03-08",6.0145,6.0514,5.8669,5.9776,3155600.0],["1995-03-09",5.9776,6.0883,5.8669,5.8669,1778800.0],["1995-03-10",5.8669,5.9407,5.83,5.9407,2720800.0],["1995-03-13",5.9038,5.9407,5.83,5.8669,1250000.0],["1995-03-14",5.9038,6.1621,5.9038,6.1621,1471800.0],["1995-03-15",6.2728,6.3097,6.199,6.2728,1103200.0],["1995-03-16",6.2728,6.2728,6.199,6.2359,693600.0],["1995-03-17",6.2359,6.3835,6.199,6.3466,1302800.0],["1995-03-20",6.3097,6.4573,6.3097,6.4573,926400.0],["1995-03-21",6.4942,6.6049,6.4573,6.568,1148200.0],["1995-03-22",6.568,6.6787,6.4942,6.5311,1509000.0],["1995-03-23",6.568,6.6234,6.4942,6.568,882200.0],["1995-03-24",6.5311,6.568,6.4942,6.5311,873600.0],["1995-03-27",6.6049,6.7156,6.568,6.6787,1197200.0],["1995-03-28",6.7156,6.7156,6.6049,6.6418,807200.0],["1995-03-29",6.6418,6.7341,6.6049,6.6787,2113200.0],["1995-03-30",6.7525,6.7894,6.6049,6.7894,1255400.0],["1995-03-31",6.7894,6.937,6.7156,6.8632,943800.0],["1995-04-03",6.7894,6.8632,6.6418,6.6418,1029000.0],["1995-04-04",6.6787,6.9001,6.6787,6.8632,798200.0],["1995-04-05",6.8263,6.937,6.7894,6.937,795400.0],["1995-04-06",6.9001,6.9739,6.8632,6.8632,855000.0],["1995-04-07",6.8632,6.9001,6.7894,6.8263,529000.0],["1995-04-10",6.7894,6.8632,6.7525,6.7525,280000.0],["1995-04-11",6.7894,6.8263,6.7525,6.7525,323800.0],["1995-04-12",6.7894,6.8263,6.7156,6.7525,409800.0],["1995-04-13",6.7894,6.8632,6.7525,6.7894,1035400.0],["1995-04-17",6.8263,6.8632,6.7525,6.8263,819000.0],["1995-04-18",6.7894,6.8263,6.6787,6.7525,859800.0],["1995-04-19",6.7894,6.8632,6.7156,6.7894,1089200.0],["1995-04-20",6.7894,7.0846,6.7894,7.0477,1349600.0],["1995-04-21",7.1215,7.1584,6.8632,6.9001,777400.0],["1995-04-24",6.9001,7.0846,6.8632,7.0846,1007200.0],["1995-04-25",7.0846,7.1953,7.0477,7.1584,748600.0],["1995-04-26",7.1584,7.2691,7.1584,7.2322,715200.0],["1995-04-27",7.1584,7.1584,7.0108,7.0108,679600.0],["1995-04-28",6.9739,7.0108,6.8263,7.0108,811000.0],["1995-05-01",6.9739,7.0108,6.8632,6.9739,390800.0],["1995-05-02",6.937,6.9739,6.8632,6.937,584800.0],["1995-05-03",6.937,6.937,6.8263,6.9001,536800.0],["1995-05-04",6.937,7.1215,6.937,7.0477,768200.0],["1995-05-05",7.0846,7.1215,6.9001,6.9001,481400.0],["1995-05-08",6.8263,6.9001,6.7525,6.8632,671400.0],["1995-05-09",6.9001,6.9001,6.8632,6.9001,474600.0],["1995-05-10",6.8632,6.937,6.7894,6.8263,560200.0],["1995-05-11",6.9739,7.1584,6.937,7.1584,1070000.0],["1995-05-12",7.0846,7.2322,7.0477,7.2322,538400.0],["1995-05-15",7.1953,7.2691,7.1584,7.1953,306800.0],["1995-05-16",7.1953,7.3798,7.1953,7.3798,677800.0],["1995-05-17",7.3429,7.3798,7.2322,7.2691,1005800.0],["1995-05-18",7.2322,7.306,7.1215,7.2691,965600.0],["1995-05-19",7.1953,7.2691,7.1584,7.1953,477400.0],["1995-05-22",7.1584,7.306,7.1584,7.2691,246600.0],["1995-05-23",7.2691,7.5274,7.2691,7.3798,639000.0],["1995-05-24",7.4536,7.4905,7.0477,7.3798,499600.0],["1995-05-25",7.306,7.3798,7.2322,7.2322,597200.0],["1995-05-26",7.2322,7.306,7.2322,7.2322,425000.0],["1995-05-30",7.2322,7.3429,7.2322,7.2691,292400.0],["1995-05-31",7.306,7.3429,7.2691,7.3429,341200.0],["1995-06-01",7.2925,7.2925,7.1815,7.2185,599800.0],["1995-06-02",7.1445,7.1445,6.7743,6.8853,1851000.0],["1995-06-05",6.9964,7.1445,6.9594,7.0704,644400.0],["1995-06-06",7.1075,7.1815,7.0704,7.1075,461800.0],["1995-06-07",7.0704,7.1445,7.0334,7.1075,425400.0],["1995-06-08",7.0704,7.1075,7.0334,7.0334,234000.0],["1995-06-09",7.0704,7.0704,6.8853,6.9224,365800.0],["1995-06-12",6.8853,7.0334,6.8853,6.9224,691000.0],["1995-06-13",6.9224,6.9224,6.6262,6.7743,3403800.0],["1995-06-14",6.7373,6.7373,6.4782,6.5892,3416200.0],["1995-06-15",6.5892,6.6632,6.5152,6.6262,1883000.0],["1995-06-16",6.6632,6.8113,6.6262,6.7743,2695800.0],["1995-06-19",6.7003,7.0334,6.7003,6.9964,681200.0],["1995-06-20",7.0334,7.2925,7.0334,7.2185,1338400.0],["1995-06-21",7.2555,7.3296,7.1815,7.2555,685800.0],["1995-06-22",7.2925,7.3296,7.1075,7.2185,1285200.0],["1995-06-23",7.1445,7.2185,7.1445,7.1815,676400.0],["1995-06-26",7.1815,7.1815,7.1075,7.1815,789800.0],["1995-06-27",7.1815,7.3296,7.1445,7.2555,799600.0],["1995-06-28",7.2925,7.4776,7.2925,7.4406,1607400.0],["1995-06-29",7.3666,7.4036,7.2555,7.2925,592000.0],["1995-06-30",7.3296,7.4036,7.2925,7.3666,495800.0],["1995-07-03",7.3666,7.4036,7.3296,7.3666,159200.0],["1995-07-05",7.3666,7.5517,7.3666,7.5517,701600.0],["1995-07-06",7.5147,7.7738,7.5147,7.6997,1319200.0],["1995-07-07",7.6257,7.9959,7.6257,7.9589,1903000.0],["1995-07-10",7.9219,8.4771,7.9219,8.218,1985600.0],["1995-07-11",8.1069,8.1069,7.7368,7.7738,577000.0],["1995-07-12",7.8108,8.144,7.8108,8.0375,1004200.0],["1995-07-13",8.1069,8.218,8.0329,8.144,731000.0],["1995-07-14",8.1069,8.3291,8.1069,8.255,750600.0],["1995-07-17",8.181,8.218,7.9218,7.9589,710200.0],["1995-07-18",7.9959,8.218,7.9959,8.218,615000.0],["1995-07-19",8.144,8.144,7.6997,7.8108,1386200.0],["1995-07-20",7.8108,7.9218,7.7368,7.8848,819800.0],["1995-07-21",7.9589,8.1069,7.9219,8.0329,552000.0],["1995-07-24",7.9959,8.218,7.9959,8.144,797400.0],["1995-07-25",8.0699,8.4031,8.0699,8.4031,1081000.0],["1995-07-26",8.329,8.4771,8.144,8.181,995400.0],["1995-07-27",8.144,8.4401,8.144,8.3291,609400.0],["1995-07-28",8.292,8.5512,8.292,8.5141,740000.0],["1995-07-31",8.4401,8.4771,8.181,8.292,763400.0],["1995-08-01",8.218,8.5141,8.181,8.4031,689200.0],["1995-08-02",8.3661,8.5882,8.218,8.255,792600.0],["1995-08-03",8.181,8.181,7.9959,8.0329,410400.0],["1995-08-04",7.9589,8.0699,7.9219,8.0329,570600.0],["1995-08-07",8.144,8.144,7.9589,7.9959,626200.0],["1995-08-08",7.9959,7.9959,7.8478,7.8848,639600.0],["1995-08-09",7.9218,7.9589,7.7368,7.7368,1139800.0],["1995-08-10",7.7738,7.8478,7.6997,7.7738,1048000.0],["1995-08-11",7.7738,7.8478,7.7738,7.8478,973400.0],["1995-08-14",7.7738,7.8848,7.7738,7.8108,439000.0],["1995-08-15",7.8108,7.8848,7.6997,7.7738,653800.0],["1995-08-16",7.7368,7.8478,7.6997,7.8478,421400.0],["1995-08-17",7.8108,8.0699,7.8108,8.0329,560000.0],["1995-08-18",8.0699,8.0699,7.9589,8.0329,328200.0],["1995-08-21",7.9959,8.255,7.9959,8.255,437800.0],["1995-08-22",8.218,8.218,8.1069,8.181,523600.0],["1995-08-23",8.218,8.218,8.0699,8.144,458800.0],["1995-08-24",8.1069,8.144,8.0699,8.1069,690200.0],["1995-08-25",8.0699,8.144,8.0329,8.0699,617200.0],["1995-08-28",8.1069,8.144,7.9589,7.9959,781200.0],["1995-08-29",7.9218,7.9589,7.7368,7.7738,492000.0],["1995-08-30",7.7738,7.7738,7.6257,7.6627,871200.0],["1995-08-31",7.6627,7.7368,7.5517,7.6997,1009800.0],["1995-09-01",7.6627,7.7368,7.5887,7.6257,543200.0],["1995-09-05",7.5517,7.8848,7.5517,7.8848,461600.0],["1995-09-06",7.8343,8.02,7.8343,7.8715,303400.0],["1995-09-07",7.9457,7.9829,7.8343,7.8715,286600.0],["1995-09-08",7.9086,7.9829,7.7601,7.8343,476000.0],["1995-09-11",7.8343,7.9086,7.7972,7.8715,625200.0],["1995-09-12",7.9086,8.1314,7.9086,8.1314,373600.0],["1995-09-13",8.1314,8.4284,7.9086,7.9086,954800.0],["1995-09-14",7.9457,8.2428,7.9457,8.2428,513400.0],["1995-09-15",8.5398,8.5398,8.3542,8.3913,1094200.0],["1995-09-18",8.3913,8.4655,8.3913,8.4284,482800.0],["1995-09-19",8.3913,8.4655,8.2428,8.2428,377600.0],["1995-09-20",8.317,8.3913,8.2799,8.3541,359600.0],["1995-09-21",8.4655,8.4655,8.1685,8.2056,1045400.0],["1995-09-22",8.2428,8.2428,8.0571,8.0942,748800.0],["1995-09-25",8.1314,8.2799,8.0571,8.2428,550400.0],["1995-09-26",8.3541,8.3913,8.0571,8.0942,409400.0],["1995-09-27",8.02,8.0942,7.9829,8.02,456600.0],["1995-09-28",7.9829,8.0571,7.9457,7.9457,388600.0],["1995-09-29",7.9829,7.9829,7.8715,7.9457,347600.0],["1995-10-02",7.8715,7.8715,7.7229,7.7601,491800.0],["1995-10-03",7.7601,7.7601,7.4259,7.463,890200.0],["1995-10-04",7.463,7.463,7.0918,7.2403,1917400.0],["1995-10-05",7.3145,7.6116,7.3145,7.5373,1473600.0],["1995-10-06",7.5744,7.9457,7.5744,7.8343,1051600.0],["1995-10-09",7.7972,7.8343,7.723,7.723,547600.0],["1995-10-10",7.6487,7.6487,7.5373,7.6116,374000.0],["1995-10-11",7.6116,7.7601,7.6116,7.7601,292000.0],["1995-10-12",7.7229,7.7972,7.7229,7.7972,341000.0],["1995-10-13",7.7601,7.8715,7.7601,7.7972,616600.0],["1995-10-16",7.7972,7.9829,7.5373,7.9086,821800.0],["1995-10-17",8.1685,8.1685,7.8715,7.8715,521200.0],["1995-10-18",7.9457,8.0571,7.9086,8.0571,683600.0],["1995-10-19",8.1685,8.1685,7.8715,7.8715,2996200.0],["1995-10-20",7.9086,8.02,7.7972,7.9829,955200.0],["1995-10-23",7.9829,8.02,7.9457,7.9829,644200.0],["1995-10-24",8.02,8.02,7.7972,7.8715,338200.0],["1995-10-25",7.8715,8.02,7.8715,7.9829,1166800.0],["1995-10-26",7.9457,8.02,7.7601,7.7972,1189800.0],["1995-10-27",7.7601,7.9829,7.5744,7.9829,1048600.0],["1995-10-30",8.1685,8.2799,7.7601,7.8343,2279400.0],["1995-10-31",7.9086,8.0942,7.9086,8.02,2953200.0],["1995-11-01",8.0571,8.4284,8.02,8.3541,1472800.0],["1995-11-02",8.3913,8.6512,8.3913,8.6512,1556800.0],["1995-11-03",8.6141,8.6141,8.4655,8.5769,1532800.0],["1995-11-06",8.5027,8.6512,8.4655,8.5398,1616200.0],["1995-11-07",8.5398,8.7997,8.5398,8.7626,847400.0],["1995-11-08",8.7626,8.7626,8.5769,8.6883,1008400.0],["1995-11-09",8.6883,8.6883,8.5027,8.6512,948200.0],["1995-11-10",8.4655,8.7997,8.4655,8.7997,695400.0],["1995-11-13",8.7626,8.9854,8.7626,8.874,1481800.0],["1995-11-14",8.874,8.9111,8.7997,8.9111,843200.0],["1995-11-15",8.874,8.9111,8.7626,8.9111,656200.0],["1995-11-16",8.874,8.9482,8.7626,8.7626,877000.0],["1995-11-17",8.7997,8.8368,8.5027,8.6512,1423000.0],["1995-11-20",8.6141,8.6512,8.4655,8.5027,1338800.0],["1995-11-21",8.4655,8.5769,8.4284,8.5769,633800.0],["1995-11-22",8.5027,8.7997,8.5027,8.7997,754200.0],["1995-11-24",8.7626,8.7997,8.6141,8.6512,337000.0],["1995-11-27",8.6141,8.6883,8.6141,8.6883,755200.0],["1995-11-28",8.7254,8.874,8.6512,8.874,814000.0],["1995-11-29",8.9111,8.9482,8.7626,8.7997,1178400.0],["1995-11-30",8.7626,8.7626,8.6512,8.6512,358400.0],["1995-12-01",8.6141,8.6141,8.5027,8.5398,292200.0],["1995-12-04",8.5398,8.6512,8.5027,8.6141,791200.0],["1995-12-05",8.6751,8.6751,8.6007,8.6379,931000.0],["1995-12-06",8.7124,8.9357,8.6751,8.824,1298800.0],["1995-12-07",8.7868,8.8985,8.7868,8.824,904600.0],["1995-12-08",8.8613,8.8985,8.824,8.8613,604800.0],["1995-12-11",8.8613,8.973,8.824,8.973,522200.0],["1995-12-12",8.9357,8.973,8.9357,8.9357,890400.0],["1995-12-13",8.9357,9.1964,8.9357,9.1219,811000.0],["1995-12-14",9.1964,9.5315,9.1964,9.4198,1920600.0],["1995-12-15",9.4198,9.4942,9.3825,9.4198,1320000.0],["1995-12-18",9.3453,9.3453,9.1219,9.1964,602200.0],["1995-12-19",9.1219,9.4942,9.1219,9.3081,1714400.0],["1995-12-20",9.4198,9.457,9.3453,9.457,1355800.0],["1995-12-21",9.4198,9.457,9.2708,9.3081,1194600.0],["1995-12-22",9.2708,9.4942,9.2708,9.4942,648000.0],["1995-12-26",9.7549,9.8293,9.6804,9.7549,732400.0],["1995-12-27",9.7549,9.9783,9.7549,9.941,1533800.0],["1995-12-28",9.941,10.1644,9.8666,10.0899,1907400.0],["1995-12-29",10.0899,10.1272,9.9783,10.0155,642800.0],["1996-01-02",9.7549,9.9038,9.6804,9.9038,773800.0],["1996-01-03",9.8293,10.1272,9.6804,10.0899,1691400.0],["1996-01-04",10.0527,10.0527,9.7921,9.8665,836400.0],["1996-01-05",9.7921,9.8293,9.5687,9.7176,1732200.0],["1996-01-08",9.6804,9.7549,9.6059,9.6804,238600.0],["1996-01-09",9.7921,9.8293,9.6432,9.6804,955000.0],["1996-01-10",9.5315,9.6059,9.3825,9.457,796400.0],["1996-01-11",9.3825,9.6804,9.3825,9.6059,712400.0],["1996-01-12",9.5687,10.2761,9.5687,10.2761,960400.0],["1996-01-15",10.1272,10.3878,10.0899,10.1272,809600.0],["1996-01-16",10.0155,10.0527,9.7549,10.0155,1372800.0],["1996-01-17",10.0155,10.0527,9.6804,9.9038,1221200.0],["1996-01-18",9.9782,10.1644,9.7176,9.8293,1497600.0],["1996-01-19",9.8293,9.941,9.8293,9.9038,1908000.0],["1996-01-22",9.9782,10.2016,9.941,10.2016,1792000.0],["1996-01-23",10.1644,10.2389,10.0527,10.1644,712400.0],["1996-01-24",10.1272,10.425,9.9782,10.425,2084800.0],["1996-01-25",10.425,10.574,10.3506,10.3878,1968200.0],["1996-01-26",10.3506,10.4623,10.3506,10.425,1052400.0],["1996-01-29",10.425,10.425,10.1644,10.2389,1080400.0],["1996-01-30",10.2761,10.3878,10.0155,10.1272,2038600.0],["1996-01-31",10.0899,10.2761,10.0155,10.1272,1711600.0],["1996-02-01",10.0899,10.6484,10.0899,10.6484,2113800.0],["1996-02-02",10.5367,10.6857,10.4623,10.4623,1104600.0],["1996-02-05",10.3878,10.574,10.3133,10.5367,848400.0],["1996-02-06",10.7229,10.9091,10.6484,10.8718,1283800.0],["1996-02-07",10.7974,10.7974,10.6484,10.7229,908000.0],["1996-02-08",10.7229,10.7601,10.6112,10.6857,697400.0],["1996-02-09",10.7229,10.7229,10.574,10.6484,783600.0],["1996-02-12",10.6112,10.9835,10.6112,10.9835,890400.0],["1996-02-13",10.7974,11.0952,10.7974,10.9835,1499600.0],["1996-02-14",10.9835,11.0952,10.9835,11.0208,575000.0],["1996-02-15",10.9835,11.3558,10.9463,11.1324,1087800.0],["1996-02-16",11.0952,11.2814,11.058,11.2814,652400.0],["1996-02-20",11.2814,11.3558,11.0952,11.1324,853200.0],["1996-02-21",11.1697,11.2814,11.0208,11.0208,688200.0],["1996-02-22",11.0208,11.0952,11.0208,11.058,1026400.0],["1996-02-23",10.9835,11.0208,10.574,10.7601,723800.0],["1996-02-26",10.7229,10.7601,10.3878,10.574,1854800.0],["1996-02-27",10.6112,10.6484,10.3506,10.3506,844800.0],["1996-02-28",10.4995,10.6112,10.3878,10.3878,662000.0],["1996-02-29",10.3878,10.425,10.2016,10.2761,686600.0],["1996-03-01",10.3133,10.6484,10.3133,10.6484,814400.0],["1996-03-04",10.5367,10.9835,10.5367,10.9835,849800.0],["1996-03-05",11.0492,11.1985,10.8999,10.9746,898800.0],["1996-03-06",10.9372,11.1985,10.8252,11.1612,1088800.0],["1996-03-07",11.1239,11.1239,10.8999,11.0119,461800.0],["1996-03-08",10.7506,10.8626,10.4146,10.6013,540600.0],["1996-03-11",10.4146,10.7879,10.34,10.7879,610200.0],["1996-03-12",10.7133,11.0865,10.6759,11.0492,582400.0],["1996-03-13",11.0865,11.2732,10.9372,11.1985,395200.0],["1996-03-14",11.3105,11.7211,11.3105,11.6465,988000.0],["1996-03-15",11.6091,11.6838,11.4598,11.5718,1330200.0],["1996-03-18",11.6091,11.6465,11.3478,11.4598,674400.0],["1996-03-19",11.6465,11.7211,11.3478,11.4225,727400.0],["1996-03-20",11.3852,11.4225,11.1239,11.2359,596800.0],["1996-03-21",11.3478,11.8331,11.3478,11.6838,6521200.0],["1996-03-22",11.7958,11.7958,11.5345,11.7211,1843800.0],["1996-03-25",11.7211,11.9078,11.7211,11.9078,821800.0],["1996-03-26",11.8331,11.8331,11.6465,11.7585,1097000.0],["1996-03-27",11.7585,11.8704,11.7585,11.7958,556800.0],["1996-03-28",11.7211,11.7958,11.6465,11.7211,518200.0],["1996-03-29",11.7958,11.9451,11.7211,11.9078,1072400.0],["1996-04-01",11.8331,12.3557,11.7958,12.2064,1383400.0],["1996-04-02",12.2437,12.2437,12.1317,12.1317,966600.0],["1996-04-03",12.1317,12.2437,12.1317,12.2437,635400.0],["1996-04-04",12.2811,12.393,12.2811,12.393,913400.0],["1996-04-08",12.2437,12.2437,12.0198,12.1691,2182200.0],["1996-04-09",12.2437,12.2437,12.0198,12.0571,927000.0],["1996-04-10",12.0198,12.0198,11.6465,11.6465,1445800.0],["1996-04-11",11.6465,11.6838,11.4972,11.5718,1516000.0],["1996-04-12",11.5345,11.8704,11.4972,11.7958,1097200.0],["1996-04-15",11.7585,11.9451,11.7585,11.9078,1084800.0],["1996-04-16",11.8704,11.9451,11.7585,11.7585,1143000.0],["1996-04-17",11.5718,11.6091,11.2732,11.4225,1524800.0],["1996-04-18",11.4598,11.5718,11.4225,11.4972,854000.0],["1996-04-19",11.5345,11.6465,11.5345,11.6091,361600.0],["1996-04-22",11.6465,11.7958,11.5345,11.6838,1087200.0],["1996-04-23",11.7211,11.7958,11.6465,11.6838,310200.0],["1996-04-24",11.8704,12.1317,11.7585,11.9451,887000.0],["1996-04-25",11.9078,11.9824,11.9078,11.9451,360600.0],["1996-04-26",11.9451,11.9824,11.8704,11.9824,455800.0],["1996-04-29",11.9451,11.9451,11.6838,11.7211,587000.0],["1996-04-30",11.6838,11.6838,11.3478,11.5345,700400.0],["1996-05-01",11.4972,11.6091,11.4598,11.5718,504000.0],["1996-05-02",11.4972,11.7958,11.4598,11.5345,628400.0],["1996-05-03",11.6091,11.7958,11.5718,11.6091,455800.0],["1996-05-06",11.7958,11.8331,11.5345,11.7211,416600.0],["1996-05-07",11.6838,11.7958,11.4598,11.5718,596200.0],["1996-05-08",11.3478,11.3852,11.0119,11.3478,1788800.0],["1996-05-09",11.3852,11.3852,11.0865,11.0865,1024000.0],["1996-05-10",11.1239,11.1985,10.7506,11.0119,1058200.0],["1996-05-13",11.0119,11.3478,10.9746,11.3478,1252800.0],["1996-05-14",11.4972,11.5345,11.3478,11.4225,714600.0],["1996-05-15",11.4225,11.7585,11.3852,11.5718,815400.0],["1996-05-16",11.5345,11.5345,11.3478,11.4972,590200.0],["1996-05-17",11.6465,11.6465,11.5345,11.5345,797400.0],["1996-05-20",11.6091,11.7211,11.5718,11.6838,759000.0],["1996-05-21",11.7211,11.9078,11.6465,11.7211,724800.0],["1996-05-22",11.6838,11.7585,11.6465,11.7211,968400.0],["1996-05-23",11.7211,11.9451,11.6838,11.6838,484600.0],["1996-05-24",11.7585,11.9451,11.7211,11.9078,471600.0],["1996-05-28",11.9078,11.9824,11.7211,11.8331,417200.0],["1996-05-29",11.9451,12.0944,11.9078,11.9451,754800.0],["1996-05-30",11.9451,12.0571,11.9451,12.0198,342000.0],["1996-05-31",12.0571,12.1691,11.9451,12.1317,659600.0],["1996-06-03",12.1691,12.1691,11.7958,11.9078,372200.0],["1996-06-04",11.9824,11.9824,11.6838,11.8704,809200.0],["1996-06-05",11.9737,12.086,11.8989,12.0485,525200.0],["1996-06-06",12.086,12.086,12.0111,12.0111,289000.0],["1996-06-07",11.824,12.0111,11.7118,11.9363,1356200.0],["1996-06-10",11.8615,12.086,11.8615,12.0485,397000.0],["1996-06-11",12.0486,12.1982,11.8989,11.9363,494400.0],["1996-06-12",12.0111,12.2731,11.9737,12.086,642400.0],["1996-06-13",12.086,12.535,12.086,12.4976,1267200.0],["1996-06-14",12.4976,12.4976,12.3105,12.4227,834400.0],["1996-06-17",12.4227,12.4227,12.2356,12.2731,535600.0],["1996-06-18",12.2731,12.2731,12.1608,12.1982,938800.0],["1996-06-19",12.1608,12.4227,12.1608,12.1608,884400.0],["1996-06-20",12.1982,12.2356,12.086,12.1982,529400.0],["1996-06-21",12.2731,12.4601,12.1608,12.3479,1197400.0],["1996-06-24",12.3479,12.4227,12.3105,12.4227,321200.0],["1996-06-25",12.4227,12.4601,12.1982,12.1982,702600.0],["1996-06-26",12.1608,12.1608,11.9737,12.0485,634400.0],["1996-06-27",11.9363,12.1608,11.8989,12.1608,501000.0],["1996-06-28",12.2356,12.6472,12.1608,12.6472,1086600.0],["1996-07-01",12.6472,12.6847,12.2731,12.4601,592000.0],["1996-07-02",12.535,12.5724,12.3479,12.4227,576000.0],["1996-07-03",12.4976,12.5724,12.4601,12.535,472000.0],["1996-07-05",12.3479,12.4976,12.2731,12.4227,224600.0],["1996-07-08",12.3479,12.3853,12.2356,12.3105,387200.0],["1996-07-09",12.3105,12.3105,12.1608,12.1982,383200.0],["1996-07-10",12.2731,12.2731,11.8989,11.9737,658800.0],["1996-07-11",12.0111,12.1234,11.7866,11.824,978400.0],["1996-07-12",11.7492,11.7492,11.3002,11.637,2190600.0],["1996-07-15",11.637,11.6744,11.2628,11.375,1447400.0],["1996-07-16",11.3002,11.4125,10.926,11.3376,1086400.0],["1996-07-17",11.4125,11.4873,11.1505,11.2254,574800.0],["1996-07-18",11.2254,11.4499,11.1505,11.4499,1096800.0],["1996-07-19",11.375,11.5621,11.375,11.4873,987800.0],["1996-07-22",11.375,11.4125,11.3002,11.3376,673200.0],["1996-07-23",11.3376,11.3376,11.1879,11.1879,879600.0],["1996-07-24",11.0009,11.0383,10.8886,10.926,1144800.0],["1996-07-25",11.0009,11.1505,10.9634,11.0009,1457600.0],["1996-07-26",11.0383,11.0757,10.8138,10.926,781400.0],["1996-07-29",10.9634,11.1879,10.9634,11.0757,908400.0],["1996-07-30",11.0757,11.3376,11.0757,11.3376,838800.0],["1996-07-31",11.4499,11.5247,11.375,11.4873,1076000.0],["1996-08-01",11.5247,12.0111,11.5247,11.9363,1378000.0],["1996-08-02",12.1234,12.1234,11.7492,11.824,1172400.0],["1996-08-05",11.8615,11.9363,11.7492,11.824,181600.0],["1996-08-06",11.7866,11.9363,11.7118,11.8615,585800.0],["1996-08-07",11.7866,11.8615,11.7492,11.8615,746600.0],["1996-08-08",11.824,11.8615,11.7866,11.824,326400.0],["1996-08-09",11.824,11.824,11.5247,11.5995,540400.0],["1996-08-12",11.5995,11.6744,11.4499,11.5995,583600.0],["1996-08-13",11.637,11.637,11.4499,11.4873,330200.0],["1996-08-14",11.4499,11.5247,11.4125,11.4873,163000.0],["1996-08-15",11.5621,11.5995,11.4499,11.5621,479000.0],["1996-08-16",11.5621,11.7492,11.4873,11.7492,303800.0],["1996-08-19",11.8615,12.0486,11.8615,12.0111,852800.0],["1996-08-20",12.0111,12.0486,11.7492,11.8615,436400.0],["1996-08-21",11.7866,11.824,11.7118,11.824,504400.0],["1996-08-22",11.824,11.9363,11.7866,11.9363,235800.0],["1996-08-23",11.9363,11.9363,11.7118,11.7866,880800.0],["1996-08-26",11.824,11.824,11.5995,11.6744,409000.0],["1996-08-27",11.637,12.0486,11.5247,11.8615,610800.0],["1996-08-28",11.8989,12.0111,11.8615,11.9737,623200.0],["1996-08-29",11.9737,12.2731,11.9737,12.086,1484400.0],["1996-08-30",12.086,12.3479,12.086,12.3105,863400.0],["1996-09-03",12.2356,12.6472,12.1608,12.5724,1172400.0],["1996-09-04",12.5724,12.6098,12.4601,12.535,925800.0],["1996-09-05",12.526,12.526,12.376,12.4135,288600.0],["1996-09-06",12.376,12.7135,12.3385,12.451,955600.0],["1996-09-09",12.5635,12.7885,12.5635,12.676,539400.0],["1996-09-10",12.676,12.7135,12.451,12.601,529200.0],["1996-09-11",12.751,12.751,12.601,12.7135,640400.0],["1996-09-12",12.676,12.7135,12.6385,12.7135,332800.0],["1996-09-13",12.826,12.8635,12.6385,12.751,600000.0],["1996-09-16",12.826,12.826,12.751,12.826,740600.0],["1996-09-17",12.751,12.751,12.5635,12.676,739200.0],["1996-09-18",12.676,12.8635,12.6385,12.7135,373000.0],["1996-09-19",12.751,12.751,12.601,12.6385,468000.0],["1996-09-20",12.6385,12.826,12.6385,12.826,974600.0],["1996-09-23",12.7135,13.0135,12.7135,13.0135,1197200.0],["1996-09-24",12.976,13.051,12.8635,12.9385,566600.0],["1996-09-25",13.0135,13.051,12.7885,12.901,530600.0],["1996-09-26",12.8635,13.126,12.826,12.826,445600.0],["1996-09-27",12.976,12.976,12.7135,12.7885,783600.0],["1996-09-30",12.826,13.0135,12.7885,12.901,557800.0],["1996-10-01",12.901,13.0135,12.901,12.9385,225800.0],["1996-10-02",12.976,13.126,12.901,13.0885,332600.0],["1996-10-03",13.0885,13.4636,13.0885,13.276,492400.0],["1996-10-04",13.276,13.5386,13.276,13.3886,619200.0],["1996-10-07",13.4261,13.4636,13.3135,13.3886,266400.0],["1996-10-08",13.3886,13.5011,13.3511,13.4261,328000.0],["1996-10-09",13.5011,13.5011,13.276,13.351,750800.0],["1996-10-10",13.4636,13.4636,13.276,13.276,487800.0],["1996-10-11",13.3135,13.4261,13.276,13.3135,297800.0],["1996-10-14",13.351,13.4261,13.3135,13.3135,117000.0],["1996-10-15",13.3511,13.4636,13.3511,13.4261,326800.0],["1996-10-16",13.4261,13.5011,13.276,13.5011,329800.0],["1996-10-17",13.5011,13.7261,13.5011,13.5761,725600.0],["1996-10-18",13.6511,13.8011,13.5386,13.6511,498000.0],["1996-10-21",13.7261,13.8386,13.6886,13.8011,515400.0],["1996-10-22",13.8011,13.9136,13.7636,13.8386,307800.0],["1996-10-23",13.8386,14.3261,13.8011,14.2886,1108000.0],["1996-10-24",13.8386,13.9511,13.5011,13.6511,2856600.0],["1996-10-25",13.6511,13.6511,13.201,13.5011,848800.0],["1996-10-28",13.5011,13.5386,13.351,13.4636,643800.0],["1996-10-29",13.4261,13.4636,13.2385,13.3886,771800.0],["1996-10-30",13.5011,13.5386,13.4636,13.4636,1147600.0],["1996-10-31",13.5011,13.5386,13.276,13.276,979200.0],["1996-11-01",13.2385,13.3511,12.976,13.1635,1825400.0],["1996-11-04",13.201,13.3135,13.0135,13.276,646000.0],["1996-11-05",13.201,13.3886,13.201,13.351,650400.0],["1996-11-06",13.3135,13.6511,13.2385,13.5386,713600.0],["1996-11-07",13.5761,13.8761,13.5761,13.8011,768800.0],["1996-11-08",13.7636,13.8386,13.5761,13.7636,412000.0],["1996-11-11",13.7261,13.8011,13.6511,13.6886,431800.0],["1996-11-12",13.6511,13.9886,13.6511,13.9511,713600.0],["1996-11-13",13.9136,14.1761,13.9136,14.1011,966400.0],["1996-11-14",14.4761,14.7387,14.4011,14.5511,1415000.0],["1996-11-15",15.0012,15.0012,14.3261,14.4011,1649000.0],["1996-11-18",14.4011,14.4386,14.2511,14.3261,525400.0],["1996-11-19",14.3261,14.3261,14.1761,14.2136,479000.0],["1996-11-20",14.1761,14.2136,13.9511,13.9886,732400.0],["1996-11-21",13.9886,14.1386,13.9511,14.1386,462600.0],["1996-11-22",14.0636,14.4011,14.0636,14.3636,319200.0],["1996-11-25",14.4011,14.8137,14.3636,14.8137,852800.0],["1996-11-26",14.7762,15.0387,14.5886,14.6636,1396200.0],["1996-11-27",14.6637,14.7387,14.4386,14.5511,568400.0],["1996-11-29",14.6261,14.6261,14.5511,14.5886,73600.0],["1996-12-02",14.5136,14.5136,14.2511,14.3261,636400.0],["1996-12-03",14.2511,14.4761,14.2511,14.2886,514400.0],["1996-12-04",14.2044,14.3172,14.0917,14.1669,502000.0],["1996-12-05",14.1293,14.3923,14.0541,14.3548,577400.0],["1996-12-06",14.1669,14.1669,13.979,14.0166,459000.0],["1996-12-09",14.0541,14.3548,14.0541,14.2796,931200.0],["1996-12-10",14.3923,14.5051,14.3172,14.3172,366000.0],["1996-12-11",13.9038,14.1293,13.9038,14.1293,663000.0],["1996-12-12",14.1293,14.1293,13.8662,13.9038,412000.0],["1996-12-13",13.8287,13.8287,13.6032,13.7911,342000.0],["1996-12-16",13.7535,13.7911,13.4153,13.528,753000.0],["1996-12-17",13.4905,13.528,13.3026,13.3026,1098000.0],["1996-12-18",13.3402,13.5656,13.3402,13.528,777000.0],["1996-12-19",13.6032,13.7911,13.5656,13.6408,1595200.0],["1996-12-20",13.8287,13.8287,13.4529,13.5656,1496200.0],["1996-12-23",13.5656,13.6408,13.4153,13.4905,316800.0],["1996-12-24",13.5656,13.5656,13.4153,13.4905,129800.0],["1996-12-26",13.5281,13.7911,13.5281,13.7911,337200.0],["1996-12-27",13.9414,13.9414,13.7159,13.8662,321400.0],["1996-12-30",13.8662,14.0917,13.7911,14.0541,487200.0],["1996-12-31",14.1293,14.4299,13.8662,13.8662,584200.0],["1997-01-02",13.7911,13.979,13.6408,13.9038,563800.0],["1997-01-03",14.0917,14.1669,14.0166,14.0917,815600.0],["1997-01-06",14.1669,14.242,13.979,13.979,632800.0],["1997-01-07",13.9038,13.9038,13.528,13.6408,1697200.0],["1997-01-08",13.5656,13.7911,13.528,13.7159,1512600.0],["1997-01-09",13.7159,13.8662,13.6032,13.8287,1230600.0],["1997-01-10",13.6408,13.8287,13.528,13.8287,1540600.0],["1997-01-13",13.9414,13.979,13.7911,13.9414,1384000.0],["1997-01-14",13.8663,13.8663,13.7535,13.7911,941200.0],["1997-01-15",13.6784,13.7911,13.6784,13.7159,1171400.0],["1997-01-16",13.7535,13.8287,13.6784,13.7911,1130400.0],["1997-01-17",13.9038,14.0541,13.9038,13.979,863800.0],["1997-01-20",14.0166,14.0166,13.7911,13.8287,1015400.0],["1997-01-21",13.7535,14.1293,13.7159,13.979,976800.0],["1997-01-22",13.9414,14.0917,13.9414,14.0166,907800.0],["1997-01-23",13.979,14.1669,13.9414,13.979,1549400.0],["1997-01-24",13.979,14.0541,13.6784,13.7159,962800.0],["1997-01-27",13.6784,13.9414,13.6784,13.7159,1010000.0],["1997-01-28",13.7535,14.0541,13.7535,13.9414,937800.0],["1997-01-29",13.9038,13.979,13.8662,13.9038,500400.0],["1997-01-30",13.979,14.1293,13.8662,14.1293,869800.0],["1997-01-31",14.1669,14.1669,13.9038,13.9414,669600.0],["1997-02-03",13.8287,13.979,13.8287,13.979,838800.0],["1997-02-04",14.0166,14.2044,13.9414,14.1293,614200.0],["1997-02-05",14.2796,14.4299,14.1669,14.242,1048000.0],["1997-02-06",14.0917,14.2796,14.0541,14.0541,1039000.0],["1997-02-07",14.1669,14.4675,14.1669,14.3923,1133800.0],["1997-02-10",14.4675,14.7305,14.4675,14.4675,599000.0],["1997-02-11",14.5051,14.5427,14.2796,14.3548,557200.0],["1997-02-12",14.3548,14.8433,14.3172,14.7305,617200.0],["1997-02-13",14.956,15.6324,14.8809,15.5948,1165400.0],["1997-02-14",15.2566,15.2942,14.7305,14.8433,837200.0],["1997-02-18",14.7305,15.0687,14.7305,15.0312,2394600.0],["1997-02-19",14.9184,15.0312,14.8808,14.9936,498200.0],["1997-02-20",14.9184,15.0312,14.8433,14.8809,326800.0],["1997-02-21",14.8808,14.9936,14.8433,14.9936,356000.0],["1997-02-24",14.8808,14.956,14.7305,14.956,532200.0],["1997-02-25",14.956,14.956,14.4299,14.6554,1086600.0],["1997-02-26",14.693,14.7681,14.4299,14.5426,832400.0],["1997-02-27",14.5051,14.5426,14.2044,14.2044,830600.0],["1997-02-28",14.0917,14.693,14.0917,14.6554,1421800.0],["1997-03-03",14.5051,14.8808,14.4675,14.8433,572600.0],["1997-03-04",14.8433,14.9184,14.5426,14.5802,621200.0],["1997-03-05",14.5004,14.8394,14.5004,14.8394,740000.0],["1997-03-06",14.764,15.1783,14.764,15.0653,726800.0],["1997-03-07",15.1407,15.216,14.99,15.0653,1029600.0],["1997-03-10",14.99,15.1783,14.99,15.1407,791000.0],["1997-03-11",15.1407,15.216,14.99,15.1783,359200.0],["1997-03-12",15.103,15.1783,14.9147,15.0277,269200.0],["1997-03-13",14.9523,14.9523,14.8017,14.9147,334600.0],["1997-03-14",14.8393,14.877,14.651,14.6887,1082800.0],["1997-03-17",14.7264,14.8017,14.6134,14.8017,551800.0],["1997-03-18",14.7264,14.8393,14.5757,14.5757,324400.0],["1997-03-19",14.4627,14.6887,14.3874,14.538,598000.0],["1997-03-20",14.538,14.538,14.2367,14.2744,405000.0],["1997-03-21",14.3874,14.5004,14.2367,14.2367,753600.0],["1997-03-24",14.2367,14.2367,13.9354,14.0108,1221000.0],["1997-03-25",14.0861,14.5757,13.9731,13.9731,830800.0],["1997-03-26",13.7095,13.8224,13.4458,13.6718,2782200.0],["1997-03-27",13.6341,13.8978,13.3328,13.3328,769800.0],["1997-03-31",13.2575,13.5211,12.9562,13.5211,715200.0],["1997-04-01",13.3705,13.4081,12.8809,13.2198,1310800.0],["1997-04-02",13.2575,13.6341,13.2575,13.4081,1555000.0],["1997-04-03",13.4081,13.4081,13.1068,13.2198,764800.0],["1997-04-04",13.0315,13.1068,12.9185,13.1068,1608000.0],["1997-04-07",13.0692,13.3705,13.0315,13.3705,674000.0],["1997-04-08",13.4835,13.7095,13.4458,13.6718,619400.0],["1997-04-09",13.8224,13.8601,13.5965,13.6341,756400.0],["1997-04-10",13.6341,13.6341,13.4835,13.5588,493600.0],["1997-04-11",13.4835,13.4835,13.1068,13.1068,338000.0],["1997-04-14",13.1445,13.2198,12.8055,13.2198,459200.0],["1997-04-15",13.4835,13.5965,13.2575,13.3705,624800.0],["1997-04-16",13.4081,13.6718,13.3328,13.6341,1134200.0],["1997-04-17",13.5965,13.8601,13.5588,13.7848,629000.0],["1997-04-18",13.7471,13.7848,13.4081,13.5211,873600.0],["1997-04-21",13.4835,13.7094,13.4835,13.6341,403600.0],["1997-04-22",14.0108,14.538,13.8978,14.3497,1216800.0],["1997-04-23",14.6887,14.6887,14.2367,14.3874,805400.0],["1997-04-24",14.3121,14.4627,14.1991,14.3497,1168800.0],["1997-04-25",14.3497,14.764,14.3121,14.7264,1123400.0],["1997-04-28",14.6887,14.6887,14.538,14.6887,976200.0],["1997-04-29",14.9147,15.216,14.7264,15.216,772600.0],["1997-04-30",15.0653,15.5549,15.0653,15.5549,1484800.0],["1997-05-01",15.5173,15.6303,15.4043,15.5173,1238600.0],["1997-05-02",15.5173,15.555,15.2913,15.4796,572400.0],["1997-05-05",15.442,15.7056,15.442,15.5549,1004000.0],["1997-05-06",15.4043,15.9692,15.3666,15.7056,1527000.0],["1997-05-07",15.7056,15.8186,15.555,15.6679,672800.0],["1997-05-08",15.5926,15.6303,15.442,15.5549,648800.0],["1997-05-09",15.5549,15.7056,15.442,15.6303,489800.0],["1997-05-12",15.6679,15.8186,15.5926,15.6679,543800.0],["1997-05-13",15.5926,15.6303,15.3666,15.5549,834800.0],["1997-05-14",15.6303,15.6303,15.3666,15.5549,646800.0],["1997-05-15",15.555,15.5926,15.216,15.4796,533600.0],["1997-05-16",15.4796,15.5926,15.3666,15.5926,741400.0],["1997-05-19",15.4796,15.5549,15.4043,15.5549,514400.0],["1997-05-20",15.442,15.4796,15.3666,15.442,543400.0],["1997-05-21",15.4043,15.8186,15.4043,15.8186,658600.0],["1997-05-22",15.7809,15.8186,15.6303,15.7056,471200.0],["1997-05-23",15.7809,16.1199,15.7433,16.0069,405400.0],["1997-05-27",15.9692,16.0822,15.8186,16.0069,531800.0],["1997-05-28",15.9316,16.1199,15.9316,16.0446,481200.0],["1997-05-29",16.0069,16.0446,15.9316,16.0446,630200.0],["1997-05-30",15.9693,15.9693,15.8186,15.8563,350600.0],["1997-06-02",15.8939,16.0446,15.7433,16.0069,350800.0],["1997-06-03",15.9316,16.1576,15.8563,16.1199,374800.0],["1997-06-04",16.0399,16.2286,15.738,15.8512,940400.0],["1997-06-05",15.9267,16.0021,15.7002,15.9267,511600.0],["1997-06-06",15.8512,16.1531,15.8512,16.1531,274000.0],["1997-06-09",16.0776,16.2663,15.9644,16.0021,606800.0],["1997-06-10",16.0399,16.1909,16.0022,16.1909,419600.0],["1997-06-11",16.2663,16.5683,16.2663,16.5305,455200.0],["1997-06-12",16.9079,17.2476,16.757,17.2476,900000.0],["1997-06-13",17.2476,17.5118,16.9834,17.2476,1251400.0],["1997-06-16",17.1721,17.3986,16.9079,17.0212,698200.0],["1997-06-17",16.9457,16.9457,16.6815,16.757,901200.0],["1997-06-18",16.757,16.9834,16.6815,16.9457,958200.0],["1997-06-19",16.8702,17.2099,16.8324,17.1721,774600.0],["1997-06-20",17.1721,17.1721,16.8325,17.0589,840000.0],["1997-06-23",16.9079,16.9457,16.3796,16.3796,544400.0],["1997-06-24",16.3796,16.7947,16.2663,16.757,952600.0],["1997-06-25",16.6815,16.7192,16.2663,16.3041,880400.0],["1997-06-26",16.3041,16.3229,16.0399,16.2097,994000.0],["1997-06-27",16.2286,16.7192,16.2286,16.606,784800.0],["1997-06-30",16.5683,16.9834,16.4928,16.9079,886200.0],["1997-07-01",17.4363,17.4363,16.455,16.455,806400.0],["1997-07-02",16.5305,16.7192,16.4928,16.6626,654000.0],["1997-07-03",16.8702,16.9457,16.7192,16.8136,427600.0],["1997-07-07",17.0589,17.2476,16.8325,16.9834,935200.0],["1997-07-08",16.9457,16.9834,16.7947,16.9834,623000.0],["1997-07-09",17.2099,17.4174,17.0778,17.191,1755200.0],["1997-07-10",17.2099,17.3042,17.0212,17.1344,991600.0],["1997-07-11",17.1344,17.1532,16.9079,16.9457,402800.0],["1997-07-14",16.757,16.8702,16.4739,16.606,575000.0],["1997-07-15",16.606,16.6437,16.3984,16.5683,682200.0],["1997-07-16",16.5305,17.1533,16.5305,17.0778,667000.0],["1997-07-17",17.0589,17.2853,17.0212,17.2099,1056400.0],["1997-07-18",17.1344,17.2099,16.9079,16.9457,696000.0],["1997-07-21",16.9079,17.4174,16.8891,17.3797,794800.0],["1997-07-22",17.2853,17.3231,16.9457,16.9457,1055800.0],["1997-07-23",16.9079,17.1721,16.5871,16.9834,1253800.0],["1997-07-24",17.0023,17.0023,16.8324,16.9457,601400.0],["1997-07-25",16.9834,16.9834,16.7192,16.757,1012600.0],["1997-07-28",16.606,16.7947,16.606,16.7004,976800.0],["1997-07-29",16.7004,16.7004,16.3041,16.5494,1330600.0],["1997-07-30",16.5494,16.757,16.5305,16.5871,1209600.0],["1997-07-31",16.5871,16.8891,16.5305,16.6437,1249000.0],["1997-08-01",16.6626,16.7004,16.455,16.6626,463000.0],["1997-08-04",16.6626,16.9079,16.6249,16.8136,708800.0],["1997-08-05",16.8513,16.9079,16.757,16.757,927000.0],["1997-08-06",16.7947,17.04,16.757,16.7758,634000.0],["1997-08-07",16.8136,16.8702,16.5494,16.5494,1073200.0],["1997-08-08",16.5494,16.5871,16.0776,16.3418,1367400.0],["1997-08-11",16.3041,16.3229,16.0021,16.2663,1165600.0],["1997-08-12",16.1531,16.1531,16.0021,16.021,1018200.0],["1997-08-13",16.0588,16.1909,15.6247,15.7002,1823600.0],["1997-08-14",15.738,15.8323,15.5493,15.6813,1391800.0],["1997-08-15",15.6248,15.6814,15.2096,15.2285,1418200.0],["1997-08-18",15.2473,15.6247,15.2096,15.587,1435600.0],["1997-08-19",15.7757,15.7946,15.6059,15.7191,1569000.0],["1997-08-20",15.7379,16.172,15.7379,15.7757,3732200.0],["1997-08-21",15.7757,15.7757,15.6059,15.6625,760600.0],["1997-08-22",15.5493,15.5493,15.0209,15.1907,3038400.0],["1997-08-25",15.2473,15.5304,15.2096,15.5304,1654000.0],["1997-08-26",15.587,15.6059,15.3794,15.436,1145600.0],["1997-08-27",15.5115,15.8323,15.436,15.6625,1477600.0],["1997-08-28",15.7757,16.3041,15.738,16.1531,2014600.0],["1997-08-29",16.1154,16.2663,16.021,16.1342,1016200.0],["1997-09-02",16.172,16.455,16.1154,16.2286,851000.0],["1997-09-03",16.3041,16.3229,15.436,15.6247,11759000.0],["1997-09-04",15.7337,15.8849,15.658,15.7148,1215000.0],["1997-09-05",15.7148,15.7904,15.5067,15.6769,1213400.0],["1997-09-08",15.6769,15.6959,15.4689,15.5824,943600.0],["1997-09-09",15.6391,15.9228,15.5824,15.7337,765000.0],["1997-09-10",15.5446,15.7148,15.5257,15.5824,1039600.0],["1997-09-11",15.5824,15.6391,15.4311,15.4689,1329200.0],["1997-09-12",15.6202,15.7337,15.5067,15.6202,871800.0],["1997-09-15",15.6202,15.9795,15.6202,15.9039,494000.0],["1997-09-16",16.0741,16.3388,16.0741,16.2254,920600.0],["1997-09-17",16.3766,16.4145,15.8093,15.9039,1330400.0],["1997-09-18",15.9228,16.093,15.9039,15.9984,1541600.0],["1997-09-19",16.0551,16.509,16.0362,16.509,3046800.0],["1997-09-22",16.509,16.7548,16.4334,16.6603,1278400.0],["1997-09-23",16.6603,16.717,16.3199,16.4712,947800.0],["1997-09-24",16.3955,16.4901,16.0362,16.0362,1461600.0],["1997-09-25",16.0741,16.093,15.866,15.866,946000.0],["1997-09-26",15.866,15.9984,15.6959,15.7337,1117200.0],["1997-09-29",15.7715,15.866,15.6958,15.7148,1045800.0],["1997-09-30",15.658,15.6959,15.4878,15.4878,3881200.0],["1997-10-01",15.5257,15.5446,14.391,14.7503,8651200.0],["1997-10-02",14.3721,14.6936,14.1452,14.6936,6811000.0],["1997-10-03",14.9772,14.9772,14.599,14.6936,5258200.0],["1997-10-06",14.7503,14.8449,14.5612,14.6369,1641600.0],["1997-10-07",14.6368,14.9205,14.6368,14.9205,2449000.0],["1997-10-08",14.9772,15.0529,14.5423,14.599,3093600.0],["1997-10-09",14.4099,14.6179,14.3721,14.4099,3518400.0],["1997-10-10",14.4099,14.599,14.2586,14.3721,2605200.0],["1997-10-13",14.4667,14.599,14.3532,14.5045,1583400.0],["1997-10-14",14.6369,14.8638,14.4477,14.5045,2585400.0],["1997-10-15",14.5234,14.5423,14.2208,14.2586,1503600.0],["1997-10-16",14.3343,14.3343,13.9939,13.9939,2064200.0],["1997-10-17",13.9939,14.0128,13.5778,13.748,2307800.0],["1997-10-20",13.8048,13.8426,13.54,13.5779,5686000.0],["1997-10-21",13.8426,14.3721,13.7291,14.3532,3520000.0],["1997-10-22",14.7503,14.7503,14.0695,14.183,3515000.0],["1997-10-23",14.183,14.2397,13.9939,14.2208,2342400.0],["1997-10-24",14.599,14.599,14.0506,14.0884,2332600.0],["1997-10-27",14.1641,14.2019,13.0105,13.0294,1791000.0],["1997-10-28",12.3298,13.0862,12.3298,12.7269,6366600.0],["1997-10-29",13.1618,13.6157,13.1618,13.5022,5725000.0],["1997-10-30",13.4266,13.4266,12.8214,13.2753,6159400.0],["1997-10-31",13.2375,13.3131,13.0294,13.1807,2082600.0],["1997-11-03",13.2375,13.6913,13.2375,13.6913,1469600.0],["1997-11-04",13.748,13.8426,13.3131,13.4455,2059600.0],["1997-11-05",13.5211,13.6913,13.3509,13.3887,1706000.0],["1997-11-06",13.3509,13.4455,13.1429,13.2564,2302400.0],["1997-11-07",13.0862,13.1996,13.0105,13.1429,1548800.0],["1997-11-10",13.1429,13.2753,12.5567,12.5756,2347000.0],["1997-11-11",12.6323,12.9916,12.6323,12.9538,2237000.0],["1997-11-12",12.7647,12.8971,12.5189,12.5567,1950000.0],["1997-11-13",12.6701,12.708,11.8759,12.3865,4123800.0],["1997-11-14",12.4054,12.4432,12.1028,12.3865,2893600.0],["1997-11-17",12.5945,12.6701,12.4621,12.5567,2419200.0],["1997-11-18",12.6134,12.6323,12.481,12.5945,1119000.0],["1997-11-19",12.7458,12.8593,12.6323,12.6891,3759400.0],["1997-11-20",12.708,12.916,12.708,12.8782,2602800.0],["1997-11-21",12.9538,13.3887,12.8782,13.3509,2664600.0],["1997-11-24",13.3131,13.4266,13.1618,13.2753,2186400.0],["1997-11-25",13.2942,13.3698,13.2753,13.332,1100200.0],["1997-11-26",13.3509,13.3698,13.3131,13.3509,1794200.0],["1997-11-28",13.3509,13.3698,13.2753,13.2942,542200.0],["1997-12-01",13.3131,13.5779,13.2753,13.4644,1294200.0],["1997-12-02",13.6157,14.0695,13.5211,13.7102,1145200.0],["1997-12-03",13.7436,13.8194,13.5351,13.8005,1236000.0],["1997-12-04",13.8384,13.99,13.8384,13.8763,1387600.0],["1997-12-05",13.8763,14.2744,13.8763,14.009,1259000.0],["1997-12-08",14.0279,14.0279,13.7246,13.7246,756600.0],["1997-12-09",13.7625,13.7815,13.554,13.7436,719600.0],["1997-12-10",13.7815,13.8005,13.573,13.6678,1037200.0],["1997-12-11",13.6867,13.8005,13.4782,13.6678,1340400.0],["1997-12-12",13.8005,13.9332,13.4213,13.6109,2206200.0],["1997-12-15",13.5161,13.6678,13.5161,13.6298,990200.0],["1997-12-16",13.554,13.8005,13.4592,13.7246,2024800.0],["1997-12-17",13.7815,13.8763,13.6678,13.7057,743800.0],["1997-12-18",13.6488,13.6488,13.4782,13.6109,1561800.0],["1997-12-19",13.3455,13.4403,13.0991,13.4403,1495200.0],["1997-12-22",13.573,13.6867,13.4592,13.554,993000.0],["1997-12-23",13.5161,13.5351,13.3265,13.4024,1052400.0],["1997-12-24",13.4024,13.4592,13.3455,13.3834,621200.0],["1997-12-26",13.4213,13.4972,13.3455,13.3834,133600.0],["1997-12-29",13.4971,13.7625,13.4971,13.6298,802800.0],["1997-12-30",13.573,13.7815,13.4213,13.7246,1809400.0],["1997-12-31",13.7246,13.7815,13.6109,13.6488,788000.0],["1998-01-02",13.6109,13.7815,13.6109,13.7815,797000.0],["1998-01-05",14.1417,14.1985,13.8573,13.8952,1007200.0],["1998-01-06",13.8194,13.8573,13.7626,13.7815,668400.0],["1998-01-07",13.7436,13.7436,13.3834,13.5919,1296800.0],["1998-01-08",13.4592,13.4972,13.3834,13.4213,866000.0],["1998-01-09",13.3076,13.3645,13.0043,13.0612,1268400.0],["1998-01-12",12.5872,13.1559,12.5872,13.1559,1776400.0],["1998-01-13",13.1559,13.2697,13.0612,13.2318,717000.0],["1998-01-14",13.2128,13.4972,13.2128,13.4782,954600.0],["1998-01-15",13.3455,13.3645,12.2839,12.8337,5791200.0],["1998-01-16",12.8716,13.1938,12.8716,13.137,2381600.0],["1998-01-20",13.0991,13.2697,12.9664,13.0612,1056800.0],["1998-01-21",13.118,13.118,13.0043,13.0612,729800.0],["1998-01-22",12.4356,12.4545,12.0565,12.3218,9400000.0],["1998-01-23",12.3977,12.5683,12.0564,12.5493,3878200.0],["1998-01-26",12.5872,12.6252,12.4356,12.4925,1279600.0],["1998-01-27",12.4924,12.5683,12.265,12.3029,1330200.0],["1998-01-28",12.3029,12.4735,12.3029,12.3787,2136200.0],["1998-01-29",12.3977,12.8716,12.3977,12.6251,1854600.0],["1998-01-30",12.6062,12.6251,12.5304,12.5683,1235200.0],["1998-02-02",12.6251,12.9853,12.6251,12.9284,2305800.0],["1998-02-03",12.9853,13.0611,12.8716,13.0422,2088200.0],["1998-02-04",13.0422,13.0422,12.7389,12.8905,1609200.0],["1998-02-05",12.9285,12.9285,12.7768,12.8289,3234600.0],["1998-02-06",12.8905,13.2697,12.8337,13.0991,2706800.0],["1998-02-09",13.118,13.4592,13.0043,13.1559,1484600.0],["1998-02-10",13.3076,13.5919,13.3076,13.4972,2063200.0],["1998-02-11",13.554,13.7246,13.2697,13.3265,878800.0],["1998-02-12",13.118,13.4972,13.118,13.4592,940800.0],["1998-02-13",13.4024,13.4592,13.3265,13.3455,808000.0],["1998-02-17",13.4213,13.7246,13.4213,13.5351,1047600.0],["1998-02-18",13.4971,13.6867,13.4592,13.6298,980200.0],["1998-02-19",13.6488,13.7815,13.573,13.7057,1026800.0],["1998-02-20",13.6488,13.8194,13.5919,13.8194,789400.0],["1998-02-23",13.7815,13.8573,13.6678,13.8573,947600.0],["1998-02-24",13.8384,13.9521,13.8005,13.8384,888400.0],["1998-02-25",14.0279,14.0659,13.8952,14.0469,1000600.0],["1998-02-26",14.0279,14.5777,14.0279,14.4639,1687400.0],["1998-02-27",14.3692,14.5398,14.3692,14.5019,915600.0],["1998-03-02",14.426,14.5398,14.4071,14.5019,1038000.0],["1998-03-03",14.4639,14.5966,14.4639,14.5777,860400.0],["1998-03-04",14.5777,14.5777,14.5017,14.5397,526400.0],["1998-03-05",14.4256,14.5587,14.2926,14.4066,1024000.0],["1998-03-06",14.4066,14.4066,14.2166,14.2926,1017400.0],["1998-03-09",14.3116,14.3116,14.0645,14.2166,934800.0],["1998-03-10",14.1976,14.3496,14.1786,14.3306,839800.0],["1998-03-11",14.3306,14.4827,14.2926,14.3686,1532800.0],["1998-03-12",14.3116,14.3306,14.2166,14.3116,355400.0],["1998-03-13",14.3306,14.4256,14.1405,14.1405,759800.0],["1998-03-16",14.1976,14.3496,14.1786,14.3496,600800.0],["1998-03-17",14.3496,14.5587,14.3496,14.5207,707600.0],["1998-03-18",14.4446,14.5777,14.3876,14.5017,910200.0],["1998-03-19",14.4827,14.6157,14.4636,14.6157,827600.0],["1998-03-20",14.6727,14.7487,14.5777,14.6727,1122200.0],["1998-03-23",14.6727,14.7487,14.4446,14.7297,708200.0],["1998-03-24",14.8248,15.0148,14.8248,14.8248,590400.0],["1998-03-25",14.8818,15.1859,14.8438,15.1479,843400.0],["1998-03-26",15.0338,15.7371,15.0338,15.547,1712800.0],["1998-03-27",15.642,15.699,15.452,15.509,1341600.0],["1998-03-30",15.433,15.585,15.2809,15.3189,782600.0],["1998-03-31",15.2619,15.7751,15.2619,15.642,1037200.0],["1998-04-01",15.642,15.8891,15.509,15.8511,847600.0],["1998-04-02",15.8511,16.1742,15.7751,16.0602,763200.0],["1998-04-03",15.7751,15.8511,15.585,15.699,1289000.0],["1998-04-06",15.6991,15.7751,15.3379,15.3379,1167400.0],["1998-04-07",15.1669,15.3189,15.0148,15.2999,996400.0],["1998-04-08",15.2049,15.2239,15.0528,15.0909,1108400.0],["1998-04-09",15.1669,15.566,15.1669,15.4139,991200.0],["1998-04-13",15.1669,15.471,15.1669,15.433,569000.0],["1998-04-14",15.433,16.0792,15.433,16.0412,1228800.0],["1998-04-15",15.9841,16.1742,15.8131,16.1362,1468200.0],["1998-04-16",16.1172,16.3833,16.0412,16.2882,1158600.0],["1998-04-17",16.0412,16.1362,16.0412,16.0792,1318600.0],["1998-04-20",16.0412,16.0982,15.8131,15.9651,538400.0],["1998-04-21",15.9271,15.9271,15.433,15.471,1883400.0],["1998-04-22",15.433,15.8891,15.433,15.8321,1429000.0],["1998-04-23",15.8131,15.8701,15.528,15.547,1097600.0],["1998-04-24",15.547,15.547,15.1669,15.2809,526200.0],["1998-04-27",15.3379,15.49,15.1479,15.2809,908800.0],["1998-04-28",15.2049,15.3569,15.1574,15.2999,763400.0],["1998-04-29",15.2239,15.2429,14.9388,15.0338,1146400.0],["1998-04-30",15.1289,15.433,15.1098,15.2999,1135000.0],["1998-05-01",15.3759,15.433,15.1289,15.2429,508200.0],["1998-05-04",15.2429,15.585,15.2429,15.3949,581400.0],["1998-05-05",15.2429,15.3949,15.2049,15.2809,485000.0],["1998-05-06",15.3189,15.3189,15.0338,15.0909,399200.0],["1998-05-07",15.0148,15.0528,14.8628,14.9388,400000.0],["1998-05-08",14.9388,15.0338,14.8628,14.8818,831600.0],["1998-05-11",14.8818,15.1859,14.8248,15.0528,725600.0],["1998-05-12",15.1669,15.3759,15.1289,15.2049,993400.0],["1998-05-13",15.2049,15.2429,15.0908,15.1859,380800.0],["1998-05-14",15.2619,15.2619,15.0148,15.1099,963200.0],["1998-05-15",15.1289,15.2999,15.0718,15.0909,480200.0],["1998-05-18",15.0718,15.1289,14.7677,14.9198,544200.0],["1998-05-19",14.9768,15.0719,14.8248,14.8818,244800.0],["1998-05-20",14.9578,14.9768,14.8058,14.8818,664000.0],["1998-05-21",14.9578,15.2619,14.9008,15.1669,457200.0],["1998-05-22",15.2049,15.2429,15.1289,15.1859,383000.0],["1998-05-26",15.2049,15.2049,14.9388,14.9388,613600.0],["1998-05-27",14.7487,15.0148,14.5017,14.9578,950200.0],["1998-05-28",15.0148,15.0148,14.7867,14.9388,420200.0],["1998-05-29",14.8818,15.0148,14.6917,14.9958,768600.0],["1998-06-01",14.9958,15.2809,14.7867,15.1859,1611800.0],["1998-06-02",15.1669,15.2619,14.9008,15.2619,976400.0],["1998-06-03",15.2428,15.2428,14.9761,15.0523,614000.0],["1998-06-04",14.938,15.0904,14.8237,15.0904,308200.0],["1998-06-05",15.1666,15.4334,15.0904,15.3762,692800.0],["1998-06-08",15.281,15.3,14.9761,15.1095,657800.0],["1998-06-09",15.1095,15.1095,14.7856,14.9952,647400.0],["1998-06-10",15.0142,15.3191,14.957,15.281,1187000.0],["1998-06-11",15.281,15.281,14.6522,14.8046,1135200.0],["1998-06-12",14.6712,14.7856,14.3664,14.6331,1406600.0],["1998-06-15",14.3664,14.3664,13.9472,14.0044,820800.0],["1998-06-16",14.1759,14.214,13.9663,14.0615,1136800.0],["1998-06-17",14.214,14.5379,14.1949,14.4998,1056000.0],["1998-06-18",14.4998,15.1285,14.4807,14.4998,1333200.0],["1998-06-19",14.4998,14.5188,13.5852,13.871,2201600.0],["1998-06-22",13.871,13.9853,13.5471,13.5471,859000.0],["1998-06-23",13.5852,13.871,13.2994,13.8519,3883600.0],["1998-06-24",13.7948,14.0615,13.6423,14.0425,1070200.0],["1998-06-25",14.0425,14.2521,13.7567,13.8138,937600.0],["1998-06-26",13.8901,14.1759,13.7186,14.1759,592200.0],["1998-06-29",14.233,14.2711,14.0615,14.0806,617400.0],["1998-06-30",14.1187,14.4045,14.1187,14.2711,1268400.0],["1998-07-01",14.3283,14.5569,14.2711,14.4807,704600.0],["1998-07-02",14.5569,14.595,14.1759,14.3092,927400.0],["1998-07-06",14.3092,14.3283,14.1759,14.3092,988800.0],["1998-07-07",14.3283,14.3283,14.0996,14.1568,410800.0],["1998-07-08",14.1187,14.3283,14.0615,14.3092,609400.0],["1998-07-09",14.3092,14.3092,13.9091,13.9853,1423400.0],["1998-07-10",13.7186,13.8138,13.528,13.7186,3190000.0],["1998-07-13",13.7567,13.8519,13.6805,13.7376,1259000.0],["1998-07-14",13.8138,13.9282,13.509,13.7376,798600.0],["1998-07-15",13.7757,13.8138,13.5661,13.6424,931000.0],["1998-07-16",13.7186,14.0044,13.6614,13.9663,763200.0],["1998-07-17",14.0615,14.233,14.0044,14.1568,663400.0],["1998-07-20",14.1377,14.233,13.7376,13.871,830200.0],["1998-07-21",14.3283,14.6331,14.233,14.5379,1674000.0],["1998-07-22",14.6141,15.1285,14.595,15.0904,1269200.0],["1998-07-23",15.0523,15.2238,14.938,14.938,1564600.0],["1998-07-24",14.9761,15.0714,14.8237,14.938,1042400.0],["1998-07-27",14.8999,15.0523,14.8618,15.0523,704000.0],["1998-07-28",14.9761,15.0333,14.7856,14.8808,943200.0],["1998-07-29",14.9952,15.3191,14.9189,15.2428,907200.0],["1998-07-30",15.2428,15.4143,15.1285,15.281,993800.0],["1998-07-31",15.0904,15.281,14.8999,15.0142,737200.0],["1998-08-03",14.938,14.9952,14.7475,14.8808,666400.0],["1998-08-04",14.8618,15.0333,14.6331,14.6712,857200.0],["1998-08-05",14.595,14.6522,14.3664,14.5569,1365600.0],["1998-08-06",14.5569,14.5569,14.2521,14.3854,1059400.0],["1998-08-07",14.4235,14.4426,14.3092,14.3664,855400.0],["1998-08-10",14.2902,14.2902,14.0996,14.1568,1427200.0],["1998-08-11",13.9091,13.9091,13.4137,13.509,1290200.0],["1998-08-12",13.528,13.7186,13.2232,13.5852,1639000.0],["1998-08-13",13.5852,13.5852,12.804,13.147,1551400.0],["1998-08-14",13.147,13.1851,12.804,13.0707,833400.0],["1998-08-17",13.0898,13.4709,13.0326,13.4709,1396600.0],["1998-08-18",13.4328,13.9091,13.4328,13.8519,907400.0],["1998-08-19",13.8519,13.871,13.5852,13.7376,595800.0],["1998-08-20",13.6995,13.8138,13.5661,13.5852,935600.0],["1998-08-21",13.2613,13.2613,13.0326,13.1279,1371800.0],["1998-08-24",13.2041,13.2803,12.9564,12.9755,402600.0],["1998-08-25",13.1089,13.1851,12.6135,12.804,2877000.0],["1998-08-26",12.8421,12.8421,12.5182,12.6135,1028400.0],["1998-08-27",12.3277,12.3658,11.6608,11.6608,2210000.0],["1998-08-28",11.7179,11.7179,11.1844,11.2035,1289000.0],["1998-08-31",11.2416,11.6608,10.9367,10.9367,907400.0],["1998-09-01",11.1273,11.2607,10.5557,11.0511,1319200.0],["1998-09-02",10.8986,11.032,10.7843,10.8224,2081000.0],["1998-09-03",10.8607,11.0136,10.7077,10.7842,1179800.0],["1998-09-04",10.8989,10.9754,10.593,10.6503,1047400.0],["1998-09-08",11.1284,11.2048,10.7459,11.1092,1749400.0],["1998-09-09",11.1092,11.2048,10.8989,11.0136,1509800.0],["1998-09-10",10.9945,11.0136,10.3062,10.3253,1938200.0],["1998-09-11",10.287,10.3826,9.656,10.1341,3472800.0],["1998-09-14",10.2106,10.8415,10.2106,10.6886,952400.0],["1998-09-15",10.7077,11.1284,10.6121,11.0901,1072600.0],["1998-09-16",11.071,11.3578,11.071,11.3196,1860200.0],["1998-09-17",11.1666,11.1666,10.8607,11.0136,762800.0],["1998-09-18",11.0136,11.071,10.8989,10.8989,803800.0],["1998-09-21",9.484,10.0767,9.484,10.0385,3304600.0],["1998-09-22",10.0002,10.0193,9.5604,9.6369,4318000.0],["1998-09-23",9.6178,9.6369,9.3884,9.5604,3850600.0],["1998-09-24",9.5987,9.8473,9.5987,9.809,2555800.0],["1998-09-25",9.809,10.1532,9.7708,9.7708,2197600.0],["1998-09-28",9.809,10.0002,9.7899,10.0002,1357000.0],["1998-09-29",10.0958,10.2106,10.0958,10.115,1017400.0],["1998-09-30",10.0958,10.115,9.9429,10.0002,1288800.0],["1998-10-01",9.9429,10.0002,9.7899,9.8473,1667800.0],["1998-10-02",9.809,10.0576,9.7325,9.9237,1702800.0],["1998-10-05",9.9046,9.9429,9.6752,9.8281,945800.0],["1998-10-06",9.8664,10.1532,9.8664,10.115,641400.0],["1998-10-07",10.1914,10.5356,10.1341,10.5165,1497200.0],["1998-10-08",10.4209,10.6886,10.2297,10.6886,1502000.0],["1998-10-09",10.6312,10.6886,10.4018,10.4591,1133400.0],["1998-10-12",10.3062,11.0328,10.3062,10.9563,843000.0],["1998-10-13",11.0136,11.0328,10.7268,10.8798,612600.0],["1998-10-14",10.7268,11.0136,10.4209,10.9372,1565800.0],["1998-10-15",10.9371,11.2048,10.5165,11.1666,1205400.0],["1998-10-16",11.1666,11.2048,10.9372,10.9754,1662000.0],["1998-10-19",11.0519,11.0519,10.6312,10.8798,1339000.0],["1998-10-20",11.1666,11.7785,11.1666,11.4152,2096800.0],["1998-10-21",11.549,11.9123,11.549,11.6637,1378400.0],["1998-10-22",11.9697,12.1609,11.855,12.1035,1430000.0],["1998-10-23",12.1035,12.1035,11.7211,11.7785,1411400.0],["1998-10-26",11.9314,11.9314,11.6829,11.8167,883400.0],["1998-10-27",11.855,12.0653,11.8167,11.9697,1186800.0],["1998-10-28",11.9697,12.1609,11.8167,11.9506,1094400.0],["1998-10-29",11.9697,11.9697,11.7976,11.8358,769800.0],["1998-10-30",11.8549,12.4095,11.8549,12.3138,1848600.0],["1998-11-02",12.3139,12.7919,12.3139,12.5242,1187800.0],["1998-11-03",12.5433,12.6389,12.2183,12.4477,2187400.0],["1998-11-04",12.3712,12.6963,12.1609,12.2565,966000.0],["1998-11-05",12.2947,12.2947,11.9123,12.1991,1355400.0],["1998-11-06",12.2183,12.2374,12.1418,12.2374,1455400.0],["1998-11-09",12.2183,12.5433,12.2183,12.4668,1378800.0],["1998-11-10",12.4477,12.4668,12.2947,12.333,914000.0],["1998-11-11",12.3521,12.3903,11.7785,11.8932,580800.0],["1998-11-12",11.702,11.9123,11.549,11.6446,996200.0],["1998-11-13",11.6829,12.18,11.6064,11.9506,701400.0],["1998-11-16",11.9314,12.4286,11.9314,12.333,1424600.0],["1998-11-17",12.18,12.5433,12.1609,12.4286,739600.0],["1998-11-18",12.4286,12.4668,11.9697,11.9697,510000.0],["1998-11-19",11.7785,12.1035,11.5873,12.027,652000.0],["1998-11-20",12.1991,12.2947,11.8932,11.9888,489000.0],["1998-11-23",11.702,11.8932,11.702,11.8167,737800.0],["1998-11-24",11.8167,12.2947,11.8167,12.2183,1019200.0],["1998-11-25",12.18,12.2565,12.027,12.1035,677200.0],["1998-11-27",12.1035,12.1991,12.0462,12.1226,128400.0],["1998-11-30",11.9314,12.027,11.6637,11.6829,1095800.0],["1998-12-01",11.6446,11.6637,11.0328,11.2813,1829600.0],["1998-12-02",11.1666,11.3387,10.9754,11.0328,3007800.0],["1998-12-03",10.8601,11.0711,10.7833,10.8025,1291000.0],["1998-12-04",10.8601,10.9944,10.8217,10.9176,1021000.0],["1998-12-07",10.9176,11.2438,10.9176,11.1479,1400800.0],["1998-12-08",11.1479,11.1863,10.9368,11.0328,682600.0],["1998-12-09",11.1095,11.1095,11.0136,11.0711,683800.0],["1998-12-10",10.9944,11.0711,10.8217,10.9752,1010600.0],["1998-12-11",10.9368,11.0136,10.7641,10.7833,1622600.0],["1998-12-14",10.7066,11.1479,10.649,10.8601,1500200.0],["1998-12-15",10.8217,10.8409,10.4763,10.649,1069200.0],["1998-12-16",10.649,10.649,10.4379,10.5914,965000.0],["1998-12-17",10.5147,10.7449,10.5147,10.6682,1533000.0],["1998-12-18",10.7258,10.7258,10.0542,10.2844,2867800.0],["1998-12-21",10.2844,10.3996,9.9583,10.0158,1978600.0],["1998-12-22",9.9583,10.035,9.6704,9.8239,2145200.0],["1998-12-23",9.824,10.1501,9.824,10.0734,1532400.0],["1998-12-24",10.0542,10.2077,10.0542,10.1693,532000.0],["1998-12-28",10.2461,10.4379,10.2077,10.2461,1170400.0],["1998-12-29",10.2269,10.5531,10.2269,10.4379,1699800.0],["1998-12-30",10.4379,10.6106,10.4379,10.4379,791200.0],["1998-12-31",10.4379,10.8984,10.4379,10.8217,747200.0],["1999-01-04",10.8984,11.2054,10.8984,11.0711,1893800.0],["1999-01-05",11.0711,11.1863,11.0519,11.1287,1037400.0],["1999-01-06",11.1479,11.3589,11.1287,11.3589,1262600.0],["1999-01-07",11.3589,11.4549,11.3397,11.3589,1483600.0],["1999-01-08",11.3781,11.6659,11.3781,11.57,899000.0],["1999-01-11",11.4933,11.5124,11.4165,11.4549,1453200.0],["1999-01-12",11.4741,11.5124,11.4165,11.4357,1187000.0],["1999-01-13",11.0519,11.1287,10.9944,11.0519,3159000.0],["1999-01-14",11.0136,11.0711,10.8984,10.8984,1611600.0],["1999-01-15",10.9368,11.263,10.9368,11.2054,623600.0],["1999-01-19",11.0519,11.1095,10.8409,10.9752,912600.0],["1999-01-20",10.8793,11.0136,10.4571,10.5339,1262800.0],["1999-01-21",10.6106,11.0136,10.5723,10.8217,767200.0],["1999-01-22",10.6682,10.8984,10.4379,10.4763,1183800.0],["1999-01-25",10.4379,10.5531,10.3228,10.4379,1274800.0],["1999-01-26",10.8984,10.8984,10.3612,10.4763,1630600.0],["1999-01-27",10.4379,10.8217,10.3036,10.3036,2327400.0],["1999-01-28",10.3228,10.3612,10.0542,10.2269,1204600.0],["1999-01-29",10.1501,10.1885,9.8239,9.9199,1002000.0],["1999-02-01",9.9774,10.3036,9.9774,10.1693,1127200.0],["1999-02-02",10.0926,10.6682,10.0926,10.5147,1407000.0],["1999-02-03",10.5147,10.6298,10.3228,10.4188,2048600.0],["1999-02-04",10.342,10.8409,10.342,10.7641,1914400.0],["1999-02-05",10.7833,11.0136,10.7449,10.8025,1190200.0],["1999-02-08",10.8025,10.8409,10.7258,10.8025,949200.0],["1999-02-09",10.8025,11.1863,10.7258,11.0711,1634600.0],["1999-02-10",11.0519,11.3206,11.0328,11.1095,1291400.0],["1999-02-11",11.1671,11.263,11.1095,11.1671,443600.0],["1999-02-12",11.1862,11.2438,10.7449,10.7641,632000.0],["1999-02-16",10.956,11.0328,10.6682,10.7449,499800.0],["1999-02-17",10.6298,10.8984,10.6298,10.6874,543400.0],["1999-02-18",10.6874,10.7833,10.4571,10.4763,808200.0],["1999-02-19",10.5147,10.8025,10.5147,10.6682,485000.0],["1999-02-22",10.7449,11.2438,10.7066,11.2438,1061800.0],["1999-02-23",11.2054,11.2246,10.7066,10.8409,741000.0],["1999-02-24",10.8601,11.1479,10.8601,11.0519,888800.0],["1999-02-25",10.9944,11.0136,10.7641,10.9368,838200.0],["1999-02-26",10.9752,10.9752,10.5914,10.7258,648600.0],["1999-03-01",10.7449,10.7449,10.2269,10.342,1000400.0],["1999-03-02",10.2844,10.5723,10.2461,10.4379,909200.0],["1999-03-03",10.5774,10.7894,10.5582,10.5967,1140600.0],["1999-03-04",10.5774,10.616,10.4426,10.4618,779000.0],["1999-03-05",10.5004,10.7508,10.5004,10.7123,1546000.0],["1999-03-08",10.7316,10.8472,10.616,10.7894,1076400.0],["1999-03-09",10.7894,10.7894,10.4426,10.5389,515000.0],["1999-03-10",10.5389,10.5774,10.3848,10.5389,628000.0],["1999-03-11",10.7894,10.9242,10.6352,10.8086,615800.0],["1999-03-12",10.8857,10.982,10.8279,10.8279,454800.0],["1999-03-15",10.7894,10.8664,10.6545,10.7508,755400.0],["1999-03-16",10.8664,10.905,10.6738,10.7123,723200.0],["1999-03-17",10.7123,10.7508,10.6352,10.7508,724800.0],["1999-03-18",10.7123,10.9435,10.7123,10.905,948400.0],["1999-03-19",11.0591,11.0591,10.6545,10.6545,952000.0],["1999-03-22",10.6738,10.7701,10.3462,10.4426,933800.0],["1999-03-23",10.404,10.4618,10.3077,10.3077,1037200.0],["1999-03-24",10.2692,10.4233,10.1536,10.1728,1075000.0],["1999-03-25",10.1728,10.3655,10.115,10.3462,1882400.0],["1999-03-26",10.3655,11.0976,10.3462,10.6352,1738600.0],["1999-03-29",10.905,11.3288,10.8472,11.271,1762200.0],["1999-03-30",11.194,11.2325,11.0591,11.194,691200.0],["1999-03-31",11.1554,11.4059,11.0013,11.1169,651600.0],["1999-04-01",11.0013,11.1362,10.982,11.0976,456600.0],["1999-04-05",11.1747,11.2518,11.0206,11.0976,613000.0],["1999-04-06",11.0206,11.1362,10.7894,10.8664,1029400.0],["1999-04-07",10.8857,11.0398,10.8279,10.9435,850200.0],["1999-04-08",10.9435,11.0206,10.9435,11.0013,683800.0],["1999-04-09",11.0013,11.0784,10.9628,10.982,399600.0],["1999-04-12",11.1362,11.6756,11.1362,11.6756,926200.0],["1999-04-13",11.6178,12.0417,11.5793,11.8683,1823800.0],["1999-04-14",11.8683,13.5638,11.849,13.4097,2793800.0],["1999-04-15",13.7179,14.951,13.6408,14.0454,3769000.0],["1999-04-16",13.9684,14.0262,13.7757,13.9876,1939400.0],["1999-04-19",13.9876,15.4134,13.9876,14.7198,2518200.0],["1999-04-20",14.4115,15.3363,14.1996,14.3537,2810000.0],["1999-04-21",14.3152,15.028,14.2574,15.0088,2594000.0],["1999-04-22",14.9317,15.1437,14.4886,14.6042,2043000.0],["1999-04-23",14.6427,14.8739,14.5271,14.8739,1392000.0],["1999-04-26",14.7969,14.8354,14.6235,14.6813,1477000.0],["1999-04-27",14.6812,15.2207,14.4115,14.4308,2626000.0],["1999-04-28",14.5079,15.4327,14.5079,15.2785,5163800.0],["1999-04-29",15.3556,15.8758,15.3556,15.7409,5091000.0],["1999-04-30",15.818,15.9528,15.5675,15.9528,2300200.0],["1999-05-03",15.9529,16.8199,15.8373,16.7621,4440200.0],["1999-05-04",16.8199,16.9355,16.2611,16.3382,5300200.0],["1999-05-05",16.3382,16.3767,15.5868,15.7602,3165200.0],["1999-05-06",15.7602,16.5694,15.7602,16.5501,2836000.0],["1999-05-07",16.4345,16.7235,16.1841,16.3382,1380000.0],["1999-05-10",16.2997,16.4923,16.2226,16.4923,827000.0],["1999-05-11",16.8777,17.9181,16.7621,17.9181,3119400.0],["1999-05-12",17.4171,17.4171,16.5309,16.9162,2732400.0],["1999-05-13",16.9162,17.3786,16.9162,17.1859,2214000.0],["1999-05-14",17.1474,17.1859,16.3382,16.7043,1441800.0],["1999-05-17",16.6465,16.6465,15.6831,16.107,858200.0],["1999-05-18",16.0685,16.7235,16.0685,16.2033,1827200.0],["1999-05-19",16.2033,16.3382,15.8951,16.2226,1258800.0],["1999-05-20",16.1455,16.3767,16.1455,16.2226,1300800.0],["1999-05-21",16.1841,16.5694,16.1841,16.4731,1241200.0],["1999-05-24",16.3382,16.4538,15.9721,16.0685,890400.0],["1999-05-25",15.9529,16.0299,15.4519,15.5483,1411000.0],["1999-05-26",15.4134,15.4905,15.1051,15.2978,987600.0],["1999-05-27",15.2592,15.3748,14.7198,15.0088,758800.0],["1999-05-28",14.951,15.4519,14.7005,15.2207,722200.0],["1999-06-01",14.9125,15.7602,14.7583,15.7602,934800.0],["1999-06-02",15.6831,15.7216,15.24,15.7216,943400.0],["1999-06-03",15.707,16.4411,15.707,16.4411,1278200.0],["1999-06-04",16.4991,16.7696,16.2093,16.6923,1512200.0],["1999-06-07",16.615,16.615,16.1513,16.2093,1025600.0],["1999-06-08",16.0547,16.2093,15.9388,16.0354,517200.0],["1999-06-09",16.0354,16.0354,15.4172,15.707,1169600.0],["1999-06-10",15.4945,15.6877,15.3592,15.3785,555800.0],["1999-06-11",15.3785,15.5911,15.3785,15.5331,555000.0],["1999-06-14",15.5331,15.7649,15.4172,15.7649,1230600.0],["1999-06-15",15.7649,15.9002,15.4944,15.6104,740400.0],["1999-06-16",15.649,15.6877,15.4558,15.649,654400.0],["1999-06-17",15.649,15.6683,15.4751,15.591,689600.0],["1999-06-18",15.4944,15.649,15.4944,15.6007,825000.0],["1999-06-21",15.4558,15.4751,14.8955,15.2047,944400.0],["1999-06-22",15.2819,15.5717,15.1467,15.5138,1347600.0],["1999-06-23",15.4751,15.6104,15.224,15.4365,753200.0],["1999-06-24",15.3785,15.4365,14.8183,14.9535,682000.0],["1999-06-25",14.7217,15.1467,14.7217,14.8762,989000.0],["1999-06-28",14.7989,14.8762,14.5864,14.7217,1082200.0],["1999-06-29",14.7217,15.3399,14.7217,15.3399,956600.0],["1999-06-30",15.3013,15.4172,15.1274,15.1274,1823800.0],["1999-07-01",14.6058,14.9342,14.5671,14.741,1723200.0],["1999-07-02",14.8762,15.4172,14.8762,15.3592,1738800.0],["1999-07-06",15.4365,15.5717,15.2433,15.2819,1672000.0],["1999-07-07",15.4172,15.5331,15.3785,15.4365,2482800.0],["1999-07-08",15.4365,15.649,15.3979,15.4558,2194000.0],["1999-07-09",15.4558,15.6877,15.4558,15.4751,652000.0],["1999-07-12",15.8808,15.8808,15.2626,15.3399,1724800.0],["1999-07-13",15.2047,15.2047,14.1034,14.5091,2812000.0],["1999-07-14",14.5285,14.9921,14.5285,14.9342,3835000.0],["1999-07-15",14.9921,15.0694,14.7989,14.8955,1113400.0],["1999-07-16",14.7217,15.3399,14.3353,15.1467,2695600.0],["1999-07-19",15.0694,15.0694,14.3353,14.4512,2386800.0],["1999-07-20",14.4512,14.8762,14.4512,14.6057,2266400.0],["1999-07-21",14.6057,14.7023,14.3353,14.3739,2138200.0],["1999-07-22",14.258,14.3353,13.9875,14.2,1432000.0],["1999-07-23",14.2,14.4512,14.0455,14.3353,1142200.0],["1999-07-26",14.258,14.5671,14.2194,14.3739,1330800.0],["1999-07-27",14.3932,14.5478,14.3546,14.4319,1380400.0],["1999-07-28",14.4512,14.6444,14.4512,14.5091,671800.0],["1999-07-29",14.4512,14.4512,14.0261,14.3353,765400.0],["1999-07-30",14.2966,14.3353,14.0455,14.258,654000.0],["1999-08-02",14.258,14.5285,14.2193,14.3353,666000.0],["1999-08-03",14.3739,14.5285,14.2966,14.5285,773400.0],["1999-08-04",14.8376,15.5717,14.683,15.3785,2263200.0],["1999-08-05",15.4172,15.5911,15.2047,15.4751,2289600.0],["1999-08-06",15.4558,15.6104,15.2819,15.3979,560400.0],["1999-08-09",14.8376,15.4751,14.8376,15.1467,1661800.0],["1999-08-10",15.1467,15.3785,15.0694,15.1274,643400.0],["1999-08-11",15.1853,15.4558,15.1467,15.3399,553800.0],["1999-08-12",15.3399,15.8036,15.3399,15.7456,789000.0],["1999-08-13",15.7649,15.9968,15.4365,15.591,553400.0],["1999-08-16",15.591,15.591,15.0115,15.2819,813200.0],["1999-08-17",15.3206,15.5524,15.1853,15.3012,1781800.0],["1999-08-18",15.2819,15.3013,15.0887,15.2047,509000.0],["1999-08-19",15.1274,15.3206,14.9728,15.0694,2220800.0],["1999-08-20",15.0887,15.3399,15.0694,15.1467,837000.0],["1999-08-23",15.224,15.4365,15.224,15.3012,1048000.0],["1999-08-24",15.2626,15.5524,15.1853,15.5331,649800.0],["1999-08-25",15.6104,15.8036,15.3785,15.3785,1097200.0],["1999-08-26",15.3399,15.4172,14.6251,14.8762,835000.0],["1999-08-27",14.9149,15.1467,14.8569,15.0694,1235600.0],["1999-08-30",15.0501,15.0887,14.4898,14.5091,430600.0],["1999-08-31",14.6637,14.741,14.3546,14.5285,688600.0],["1999-09-01",14.5285,14.9149,14.5285,14.7217,479000.0],["1999-09-02",14.7844,14.8038,14.5325,14.6876,380400.0],["1999-09-03",14.7069,15.1332,14.7069,14.8619,428800.0],["1999-09-07",14.4744,14.7069,14.4357,14.455,1306200.0],["1999-09-08",14.455,14.7263,14.3581,14.6876,893000.0],["1999-09-09",14.6488,14.736,14.6101,14.7263,279000.0],["1999-09-10",14.6876,14.7263,14.5713,14.61,384400.0],["1999-09-13",14.6101,14.8232,14.5325,14.7844,396600.0],["1999-09-14",14.7069,14.7069,14.455,14.5325,445800.0],["1999-09-15",14.6488,14.7069,14.455,14.4744,659600.0],["1999-09-16",14.4744,14.6876,14.3388,14.4357,503400.0],["1999-09-17",14.4744,14.8426,14.4744,14.61,1200600.0],["1999-09-20",14.2613,14.3775,13.9512,14.0675,1162600.0],["1999-09-21",14.1256,14.1256,13.6993,13.7962,985600.0],["1999-09-22",13.7575,14.0481,13.5443,13.7575,1680200.0],["1999-09-23",13.68,13.7575,13.2537,13.2924,1016000.0],["1999-09-24",13.0987,13.118,12.5174,12.8661,2087400.0],["1999-09-27",13.1374,13.835,13.0987,13.7962,2063800.0],["1999-09-28",13.7381,14.1838,13.6993,13.99,1639000.0],["1999-09-29",13.9512,14.5519,13.9512,14.3194,1101400.0],["1999-09-30",14.2419,14.6488,14.2031,14.2613,1571400.0],["1999-10-01",14.2225,14.2419,14.0094,14.1838,1443600.0],["1999-10-04",14.1838,14.3194,14.1838,14.2031,1526600.0],["1999-10-05",14.1838,14.3582,14.1838,14.2613,786800.0],["1999-10-06",14.1838,14.2806,14.1644,14.2419,869000.0],["1999-10-07",14.2419,14.8232,14.1838,14.6294,782800.0],["1999-10-08",14.5713,14.7844,14.455,14.5713,1633400.0],["1999-10-11",14.455,14.7457,14.3582,14.455,402400.0],["1999-10-12",14.3775,14.3969,14.145,14.1644,467600.0],["1999-10-13",14.1644,14.1644,13.8544,13.9706,862600.0],["1999-10-14",13.99,14.0287,13.7575,13.9319,1206800.0],["1999-10-15",14.0094,14.0094,13.3699,13.3893,674000.0],["1999-10-18",13.3893,13.8544,13.3699,13.5637,584400.0],["1999-10-19",13.5637,13.6025,13.3699,13.4087,856600.0],["1999-10-20",13.4474,13.6412,13.2343,13.5443,864800.0],["1999-10-21",13.5443,14.1838,13.3893,14.1062,928400.0],["1999-10-22",14.1063,14.1063,13.7769,13.9512,478800.0],["1999-10-25",13.8737,14.3581,13.7768,14.1062,1108800.0],["1999-10-26",14.1062,14.4357,14.0675,14.0869,1129600.0],["1999-10-27",14.2031,14.2613,13.9319,14.145,839200.0],["1999-10-28",14.1644,14.2419,14.1256,14.2225,1790000.0],["1999-10-29",14.2225,14.9007,14.1838,14.4938,1614600.0],["1999-11-01",14.4938,14.5519,14.3388,14.3582,807000.0],["1999-11-02",14.3582,14.4357,14.145,14.3,785400.0],["1999-11-03",14.2225,14.4163,14.0481,14.2613,904800.0],["1999-11-04",14.3,14.8038,14.2613,14.6682,1134000.0],["1999-11-05",14.8813,15.0363,14.6876,14.7069,1115000.0],["1999-11-08",14.6682,14.6682,14.2613,14.3775,457400.0],["1999-11-09",14.4163,14.5325,14.3,14.5132,697200.0],["1999-11-10",14.8426,14.862,14.5713,14.7069,894200.0],["1999-11-11",14.9201,14.9201,14.3,14.6682,945400.0],["1999-11-12",14.4163,14.4163,14.1256,14.2613,883200.0],["1999-11-15",14.2807,14.8038,14.2613,14.8038,861000.0],["1999-11-16",14.7651,15.2301,14.7651,15.172,934000.0],["1999-11-17",15.1913,15.3464,14.7651,14.8619,1294800.0],["1999-11-18",14.8426,14.9395,14.4357,14.4938,1207200.0],["1999-11-19",14.4163,14.5325,14.3194,14.4938,612800.0],["1999-11-22",14.4163,14.5713,14.3,14.4744,603000.0],["1999-11-23",14.1644,14.1644,13.7187,14.145,1138800.0],["1999-11-24",14.0094,14.0869,13.8931,13.8931,479800.0],["1999-11-26",13.9125,13.9706,13.7381,13.7381,363200.0],["1999-11-29",13.7769,13.8544,13.6412,13.7381,924400.0],["1999-11-30",13.68,13.9319,13.5443,13.835,702600.0],["1999-12-01",13.7187,14.0287,13.6993,14.0094,825200.0],["1999-12-02",13.9319,14.0675,13.9125,14.0675,717200.0],["1999-12-03",14.1305,14.6164,14.1305,14.2665,823200.0],["1999-12-06",14.2277,14.286,13.9167,13.9361,386800.0],["1999-12-07",13.8584,14.1499,13.7806,13.9944,911000.0],["1999-12-08",13.9555,14.0722,13.6834,13.9944,566800.0],["1999-12-09",14.0333,14.2665,14.0333,14.1693,1012200.0],["1999-12-10",14.0916,14.4415,14.0527,14.286,703000.0],["1999-12-13",14.3637,14.4415,13.9944,14.2034,569800.0],["1999-12-14",13.9944,14.3054,13.8778,13.8972,845400.0],["1999-12-15",13.8195,14.3443,13.664,14.3443,2000200.0],["1999-12-16",14.422,14.8496,14.2471,14.6164,2032200.0],["1999-12-17",14.5387,14.6164,14.3054,14.5581,1318400.0],["1999-12-20",14.597,14.597,14.1499,14.3054,902800.0],["1999-12-21",14.4609,14.5581,14.3248,14.3248,1286400.0],["1999-12-22",14.3637,14.4803,14.2082,14.3832,929800.0],["1999-12-23",14.4026,14.9079,14.4026,14.733,1675800.0],["1999-12-27",14.8885,15.044,14.8691,15.0051,1792600.0],["1999-12-28",15.0051,15.5494,15.0051,15.491,1001600.0],["1999-12-29",15.4133,16.0936,15.3744,15.8992,1657800.0],["1999-12-30",15.7437,15.8603,15.6465,15.7437,666000.0],["1999-12-31",15.666,15.7632,15.6077,15.6465,463000.0],["2000-01-03",15.6465,16.2102,15.3939,15.491,1369400.0],["2000-01-04",15.3356,15.4133,15.1218,15.2189,983600.0],["2000-01-05",15.2189,15.7632,15.2189,15.491,3410600.0],["2000-01-06",15.491,16.6961,15.4522,16.6378,2463600.0],["2000-01-07",16.5601,16.7739,16.3074,16.6572,2128400.0],["2000-01-10",16.5406,16.7156,16.4629,16.6767,1391600.0],["2000-01-11",16.5989,17.0849,16.5989,16.9488,2303600.0],["2000-01-12",16.871,17.0654,16.3463,16.6572,1497600.0],["2000-01-13",16.6378,16.9682,16.424,16.424,1135200.0],["2000-01-14",16.6184,16.7933,16.5795,16.6184,995200.0],["2000-01-18",16.3074,16.3463,15.666,15.8992,1185000.0],["2000-01-19",15.666,15.6854,15.1217,15.2967,1538400.0],["2000-01-20",15.2189,15.2189,14.1499,14.733,1869400.0],["2000-01-21",14.8108,14.8496,14.5192,14.5775,1574400.0],["2000-01-24",14.4998,15.2384,14.3832,15.1606,2158000.0],["2000-01-25",14.5387,14.6164,13.1781,13.664,3920200.0],["2000-01-26",13.664,13.9167,13.1392,13.353,2475200.0],["2000-01-27",13.1392,13.6834,13.1003,13.6057,2670800.0],["2000-01-28",13.4891,13.5279,12.4395,12.6922,2028200.0],["2000-01-31",12.7505,12.7505,11.973,12.6727,2810000.0],["2000-02-01",12.595,12.8282,12.3034,12.7505,2200800.0],["2000-02-02",12.7505,12.7505,11.8175,12.1285,3565200.0],["2000-02-03",12.4006,12.9254,12.3617,12.595,3135600.0],["2000-02-04",12.5172,12.9837,12.4978,12.8671,2354600.0],["2000-02-07",12.9448,13.1781,12.8282,13.0615,3286000.0],["2000-02-08",12.7893,13.0615,12.6339,12.6533,1675600.0],["2000-02-09",12.5756,12.5756,12.1479,12.2451,2568400.0],["2000-02-10",12.2451,12.4006,11.7398,11.9536,2178600.0],["2000-02-11",11.8758,11.8953,11.5454,11.7009,2328800.0],["2000-02-14",11.6231,12.1285,11.5065,12.0702,1752400.0],["2000-02-15",11.9341,12.6339,11.8953,12.5172,3780000.0],["2000-02-16",12.5561,12.9448,12.4006,12.7699,2291200.0],["2000-02-17",12.6922,13.0615,12.6727,12.7116,1514200.0],["2000-02-18",12.595,12.6727,12.2451,12.3229,1340400.0],["2000-02-22",12.2451,12.3617,12.1674,12.284,1890800.0],["2000-02-23",12.3617,12.595,11.9341,11.9341,2666000.0],["2000-02-24",11.9536,11.9536,10.9234,11.1761,2292200.0],["2000-02-25",11.1372,11.2733,10.9234,11.04,1495200.0],["2000-02-28",10.9234,11.2344,10.8457,10.9817,1979200.0],["2000-02-29",10.9234,11.0012,10.3792,10.4958,2777800.0],["2000-03-01",10.5736,10.6124,10.2626,10.3598,1595600.0],["2000-03-02",10.3792,10.5347,10.0682,10.1654,1540400.0],["2000-03-03",10.3115,10.8973,10.3115,10.663,3211600.0],["2000-03-06",10.5458,10.7802,10.5068,10.5849,2260200.0],["2000-03-07",10.5263,10.5458,9.9599,10.0185,1034800.0],["2000-03-08",10.0771,10.3115,9.9599,10.0381,2256400.0],["2000-03-09",10.0381,10.0381,9.8037,9.9404,1279000.0],["2000-03-10",9.9209,10.7802,9.9209,10.4677,2692200.0],["2000-03-13",10.3896,10.6239,10.0771,10.4286,1626000.0],["2000-03-14",10.5068,10.7411,10.4286,10.5068,1874600.0],["2000-03-15",10.5849,12.1863,10.5849,11.6395,2931400.0],["2000-03-16",11.7566,12.655,11.7176,12.5183,3434000.0],["2000-03-17",12.3425,12.3621,11.2294,11.5613,2063200.0],["2000-03-20",11.7176,12.4206,11.7176,11.8738,1126600.0],["2000-03-21",11.9129,12.2644,11.7957,12.1668,1242000.0],["2000-03-22",12.0105,12.03,11.6004,11.7566,1736600.0],["2000-03-23",11.7371,12.3035,11.7371,11.7957,1291000.0],["2000-03-24",11.5613,12.2253,11.5613,12.1277,1361400.0],["2000-03-27",12.1277,12.362,11.8933,11.9324,1354400.0],["2000-03-28",11.8933,12.6745,11.8933,12.1082,1548000.0],["2000-03-29",12.2644,12.655,12.2644,12.4402,1575000.0],["2000-03-30",12.4988,13.4947,12.3816,12.9479,2351400.0],["2000-03-31",12.9675,13.358,12.5769,13.0065,1894400.0],["2000-04-03",12.9284,13.1627,12.7331,13.026,1019000.0],["2000-04-04",13.1628,13.4752,12.6452,13.0846,2181200.0],["2000-04-05",13.0065,13.2799,12.3816,12.8112,1260000.0],["2000-04-06",12.8893,13.2018,12.8308,13.1042,1317800.0],["2000-04-07",12.9089,13.026,12.8503,12.9284,929400.0],["2000-04-10",13.0065,13.1627,12.8893,12.9675,963400.0],["2000-04-11",12.8503,13.983,12.8308,13.9244,2230200.0],["2000-04-12",13.6119,14.1002,13.5924,13.8463,1629800.0],["2000-04-13",13.9049,13.9049,13.319,13.3971,832400.0],["2000-04-14",13.1237,13.2018,12.4206,12.4597,1966200.0],["2000-04-17",12.4987,12.694,12.1472,12.4792,1165600.0],["2000-04-18",12.4011,12.4206,11.7176,11.8933,1422200.0],["2000-04-19",12.0691,12.2449,11.8543,12.0301,1347400.0],["2000-04-20",11.9519,13.6314,11.9519,13.1432,2534000.0],["2000-04-24",13.1237,13.5338,12.9675,13.1823,2424200.0],["2000-04-25",12.9675,13.4362,12.9675,13.358,1858200.0],["2000-04-26",13.358,13.8267,13.2018,13.5924,2848400.0],["2000-04-27",13.1237,13.7291,13.1237,13.6315,1737800.0],["2000-04-28",13.6314,14.1587,13.5729,13.8853,2131200.0],["2000-05-01",13.7486,14.0806,13.5533,14.0611,1605400.0],["2000-05-02",14.0611,14.7251,13.9634,14.6079,1765200.0],["2000-05-03",14.4126,14.5689,14.315,14.3345,1554200.0],["2000-05-04",14.2564,14.2954,14.1392,14.2173,2043800.0],["2000-05-05",14.1392,14.5298,14.1392,14.4126,901000.0],["2000-05-08",14.3345,14.686,14.2173,14.2759,816600.0],["2000-05-09",14.2564,14.3345,13.9439,14.1392,997000.0],["2000-05-10",14.0611,14.1978,13.8072,13.8072,1222000.0],["2000-05-11",13.9439,14.315,13.9244,14.1783,1380200.0],["2000-05-12",14.1197,14.1783,13.7877,14.0416,883800.0],["2000-05-15",13.7486,14.5298,13.6315,14.3736,1148600.0],["2000-05-16",14.3736,14.3736,14.1392,14.2173,754000.0],["2000-05-17",14.1002,14.3345,13.9439,14.0611,631600.0],["2000-05-18",13.983,14.2173,13.9439,14.2173,808400.0],["2000-05-19",14.1392,14.5103,14.1197,14.3345,1264200.0],["2000-05-22",14.4517,14.8423,14.2564,14.5298,1183800.0],["2000-05-23",14.5298,15.1157,14.5298,14.979,2124800.0],["2000-05-24",14.8032,14.8032,14.4907,14.7446,1495800.0],["2000-05-25",14.686,14.7251,13.651,13.9049,1565000.0],["2000-05-26",13.6705,13.6705,12.8112,13.1432,3445200.0],["2000-05-30",13.2018,13.2604,12.5378,13.0846,3105400.0],["2000-05-31",13.0065,13.3971,12.9284,13.1237,1472200.0],["2000-06-01",13.2409,13.2409,12.8307,12.9479,1301200.0],["2000-06-02",12.9675,12.987,12.7526,12.7722,1708400.0],["2000-06-05",12.8404,13.0756,12.5463,12.762,956000.0],["2000-06-06",12.6247,12.762,12.6247,12.7032,1105000.0],["2000-06-07",12.6247,12.7424,12.4287,12.4679,1317000.0],["2000-06-08",12.5463,12.5463,12.2523,12.3699,809400.0],["2000-06-09",12.4679,12.6639,12.4091,12.4483,1021000.0],["2000-06-12",12.4091,12.6836,12.3895,12.3895,786200.0],["2000-06-13",12.3111,12.5463,11.919,11.9974,1001200.0],["2000-06-14",12.0758,12.6247,12.0758,12.3307,2954200.0],["2000-06-15",12.3895,12.5071,11.9386,12.0954,1553200.0],["2000-06-16",12.2327,12.2327,11.8994,12.0954,2050200.0],["2000-06-19",12.0954,12.1543,11.7818,11.7818,2615800.0],["2000-06-20",11.8994,12.1347,11.6838,11.9974,2103200.0],["2000-06-21",11.919,11.9974,11.4681,11.6642,1003400.0],["2000-06-22",11.625,11.7818,11.6054,11.7034,1259000.0],["2000-06-23",11.7034,12.017,11.5269,11.625,1916000.0],["2000-06-26",11.919,11.919,11.4093,11.4681,1213000.0],["2000-06-27",11.5465,12.3699,11.5269,12.1935,1785800.0],["2000-06-28",12.0758,12.2327,11.8602,12.1052,1254800.0],["2000-06-29",12.2131,12.2327,11.5465,11.6642,1421600.0],["2000-06-30",11.9582,12.2131,11.6838,11.7426,2365200.0],["2000-07-03",11.8406,12.1935,11.8406,12.0562,700600.0],["2000-07-05",11.8406,12.2131,11.8406,12.0366,1801800.0],["2000-07-06",11.919,11.9582,11.3701,11.6446,2166600.0],["2000-07-07",11.6446,11.8014,11.4289,11.4485,2083800.0],["2000-07-10",11.4485,11.8406,11.4485,11.6054,7850600.0],["2000-07-11",11.6054,11.919,11.5858,11.8406,8247600.0],["2000-07-12",11.919,12.115,11.8014,12.0562,5810400.0],["2000-07-13",11.9974,12.3895,11.9974,12.3307,3230200.0],["2000-07-14",12.4679,12.4679,12.1543,12.2719,3084400.0],["2000-07-17",12.1543,12.1739,11.9974,12.0954,1593600.0],["2000-07-18",12.0954,12.2131,11.9974,12.0758,1030600.0],["2000-07-19",12.0954,12.2131,11.9778,12.1151,2264000.0],["2000-07-20",12.4287,12.4483,12.2523,12.3503,2146000.0],["2000-07-21",12.4091,12.5855,12.3895,12.4679,1755800.0],["2000-07-24",12.3503,12.3503,11.8602,11.9386,3022400.0],["2000-07-25",11.9386,12.1935,11.7524,12.0366,2431000.0],["2000-07-26",12.0366,12.2719,11.9974,12.2131,1867200.0],["2000-07-27",12.2131,12.3895,11.8994,12.2915,2805600.0],["2000-07-28",12.3307,12.3307,12.0954,12.1347,1171000.0],["2000-07-31",12.1543,12.6444,12.1543,12.4091,1985600.0],["2000-08-01",12.4287,12.4679,12.1935,12.3503,1048200.0],["2000-08-02",12.3699,12.3895,12.1935,12.3307,1480000.0],["2000-08-03",12.3111,12.664,12.3111,12.3895,2108800.0],["2000-08-04",12.4287,12.5071,12.2719,12.4483,1854600.0],["2000-08-07",12.5463,13.2129,12.4581,13.2129,1945400.0],["2000-08-08",13.5657,13.5657,13.3305,13.5069,2187800.0],["2000-08-09",13.5069,13.5069,13.0952,13.2717,1034000.0],["2000-08-10",13.2717,13.4089,12.9776,13.1344,832400.0],["2000-08-11",13.0952,13.7618,13.0952,13.4873,1805400.0],["2000-08-14",13.8402,13.8402,13.4873,13.7422,1143200.0],["2000-08-15",13.6637,13.8206,13.6441,13.7814,689800.0],["2000-08-16",13.8206,14.0754,13.7422,13.997,724400.0],["2000-08-17",13.997,14.0558,13.6833,13.801,1511800.0],["2000-08-18",13.7618,13.8402,13.5657,13.6441,1443400.0],["2000-08-21",13.6637,13.7225,13.6049,13.6833,1024200.0],["2000-08-22",13.7226,14.0362,13.7029,13.997,4651800.0],["2000-08-23",14.0558,14.0754,13.5657,13.7029,1330800.0],["2000-08-24",13.6637,13.8206,13.6441,13.7029,1554400.0],["2000-08-25",13.7029,13.8402,13.7029,13.801,1285200.0],["2000-08-28",13.8598,13.8598,13.7225,13.801,768600.0],["2000-08-29",13.8402,13.8794,13.6833,13.8598,1983000.0],["2000-08-30",13.8402,13.8402,13.5559,13.5853,1214600.0],["2000-08-31",13.6245,13.9774,13.5853,13.8843,2399600.0],["2000-09-01",13.899,13.9382,13.801,13.8794,1139600.0],["2000-09-05",13.801,13.8598,13.7618,13.8402,1036600.0],["2000-09-06",13.8496,14.2234,13.8299,14.1644,2511800.0],["2000-09-07",14.0857,14.0857,13.5152,13.7709,2371600.0],["2000-09-08",13.6529,13.6529,13.0824,13.2398,2437800.0],["2000-09-11",13.1807,13.4562,12.984,13.2594,1141000.0],["2000-09-12",13.2398,13.2791,13.0627,13.2398,845600.0],["2000-09-13",13.2594,13.2594,12.6299,12.7873,1673800.0],["2000-09-14",12.7086,12.8856,12.5315,12.6889,940400.0],["2000-09-15",12.6102,12.6102,11.961,12.0594,3838800.0],["2000-09-18",11.961,12.02,11.843,11.9414,1203200.0],["2000-09-19",11.8823,11.8823,11.5282,11.5872,1225000.0],["2000-09-20",11.6463,11.784,11.2725,11.3315,1566200.0],["2000-09-21",11.4102,11.725,11.2528,11.5676,1985400.0],["2000-09-22",11.5282,11.8036,11.3315,11.5282,1104800.0],["2000-09-25",11.4889,11.5872,11.1348,11.4889,1075600.0],["2000-09-26",11.3315,11.4692,11.0954,11.2135,1523800.0],["2000-09-27",11.2135,11.4495,11.0167,11.1938,1337600.0],["2000-09-28",11.0561,11.5872,11.0561,11.4692,2665200.0],["2000-09-29",11.3905,11.9217,11.3905,11.7643,1961200.0],["2000-10-02",11.9217,12.1774,11.7446,12.0004,1998000.0],["2000-10-03",12.0004,12.9053,11.9807,12.5906,2492000.0],["2000-10-04",12.5709,12.984,12.0397,12.1774,1881000.0],["2000-10-05",12.1971,12.3151,11.8233,11.843,1348400.0],["2000-10-06",11.843,12.2758,11.4495,11.784,2120000.0],["2000-10-09",11.961,12.4332,11.8823,12.0397,1123000.0],["2000-10-10",12.0791,12.3742,11.843,12.02,1398000.0],["2000-10-11",12.02,12.2364,11.7446,11.7643,919600.0],["2000-10-12",11.8233,11.902,11.2528,11.3512,782600.0],["2000-10-13",11.1741,11.2922,10.702,11.0167,1531800.0],["2000-10-16",11.0954,11.8823,11.0167,11.725,1427200.0],["2000-10-17",11.725,12.0791,11.0364,11.1348,1446000.0],["2000-10-18",11.2528,11.5479,10.9971,11.4692,1135000.0],["2000-10-19",9.7577,10.5446,9.5413,10.2888,11413800.0],["2000-10-20",10.2888,10.2888,9.9151,10.1315,3327600.0],["2000-10-23",10.2102,10.2102,9.8954,9.9741,1746400.0],["2000-10-24",10.0134,10.879,9.9544,10.5839,3255800.0],["2000-10-25",10.82,10.82,10.3675,10.4856,2111200.0],["2000-10-26",10.5446,10.9774,10.5052,10.7807,2851000.0],["2000-10-27",10.82,11.2725,10.5446,11.1348,2697600.0],["2000-10-30",11.1544,11.7643,11.1151,11.3905,2914400.0],["2000-10-31",11.3905,12.1381,11.3905,11.725,2484400.0],["2000-11-01",11.7053,11.784,11.3118,11.3118,1344200.0],["2000-11-02",11.3708,11.8036,11.3315,11.4692,1984600.0],["2000-11-03",11.5086,11.8823,11.2922,11.6856,989200.0],["2000-11-06",11.7643,11.7643,11.4889,11.5282,729000.0],["2000-11-07",11.5282,11.784,11.4102,11.5282,1019600.0],["2000-11-08",11.4889,11.8627,11.2528,11.6659,1353800.0],["2000-11-09",11.6266,11.6659,10.9774,11.3708,1279400.0],["2000-11-10",11.3905,11.4889,11.1348,11.1938,666000.0],["2000-11-13",11.1151,11.5086,11.0167,11.0364,970000.0],["2000-11-14",11.0758,11.2922,10.6823,11.2725,1186600.0],["2000-11-15",11.3512,11.5479,11.0561,11.1348,1090000.0],["2000-11-16",11.2922,11.2922,10.643,10.8397,1221000.0],["2000-11-17",10.8397,11.1938,10.7807,10.938,1164400.0],["2000-11-20",10.8594,10.879,10.6626,10.6823,541800.0],["2000-11-21",10.6823,10.8594,10.4856,10.702,755000.0],["2000-11-22",10.7216,10.8594,10.6233,10.8003,768400.0],["2000-11-24",10.8594,11.1544,10.8594,11.0167,957200.0],["2000-11-27",11.0561,11.0758,10.8397,11.0364,1396000.0],["2000-11-28",11.0364,11.2922,10.9774,11.0561,824400.0],["2000-11-29",11.1348,11.5479,11.1348,11.4889,2015000.0],["2000-11-30",11.5479,11.8823,11.2922,11.3118,2326800.0],["2000-12-01",11.3708,12.1971,11.3315,11.5676,2483600.0],["2000-12-04",11.4889,12.3151,11.4889,12.0594,1502400.0],["2000-12-05",12.0491,12.0886,11.8516,12.0689,1282800.0],["2000-12-06",11.9899,12.4837,11.8318,11.9306,723800.0],["2000-12-07",12.0096,12.1479,11.6936,11.7923,1195200.0],["2000-12-08",11.8713,12.0491,11.5553,11.9504,993600.0],["2000-12-11",11.9899,11.9899,11.6343,11.8121,611200.0],["2000-12-12",11.9306,12.3652,11.8911,12.0294,1075000.0],["2000-12-13",12.1874,12.8787,12.1281,12.5824,3543800.0],["2000-12-14",12.6417,13.0368,12.5824,12.6812,2385800.0],["2000-12-15",12.6417,12.7207,12.4442,12.5034,2177400.0],["2000-12-18",12.5034,12.859,12.4837,12.8392,1827200.0],["2000-12-19",12.7997,13.1355,12.7405,12.9577,1369400.0],["2000-12-20",12.9182,12.938,12.6022,12.8985,1334400.0],["2000-12-21",12.859,13.175,12.859,13.1355,1353800.0],["2000-12-22",12.9973,13.6293,12.938,13.5306,1220000.0],["2000-12-26",13.3528,13.7676,13.2145,13.7281,1076000.0],["2000-12-27",13.5701,14.0244,13.2935,13.9454,1195000.0],["2000-12-28",13.9059,14.1824,13.2343,13.9651,1396400.0],["2000-12-29",13.9849,14.3997,13.9849,14.0244,1265800.0],["2001-01-02",13.7874,14.1824,13.5503,13.6096,1530800.0],["2001-01-03",13.6293,14.2022,13.2935,14.1034,1971400.0],["2001-01-04",14.1824,14.6762,14.1824,14.3404,1555000.0],["2001-01-05",14.3602,14.3602,13.8664,14.3207,2014800.0],["2001-01-08",14.3009,14.6367,13.9454,14.0639,2462200.0],["2001-01-09",13.8466,13.9059,13.5503,13.7478,2033000.0],["2001-01-10",13.5108,13.8269,13.3528,13.8071,1883400.0],["2001-01-11",13.8269,14.0639,13.3528,13.6491,2045600.0],["2001-01-12",13.5898,13.5898,13.096,13.3923,1661200.0],["2001-01-16",13.3923,13.7874,13.1948,13.6096,1226200.0],["2001-01-17",13.5898,13.7676,13.2738,13.5108,1613200.0],["2001-01-18",13.4318,13.4516,13.2343,13.3726,946800.0],["2001-01-19",13.0367,13.0565,12.5429,12.7207,1871400.0],["2001-01-22",12.6417,12.7997,12.4442,12.6417,2038000.0],["2001-01-23",12.6417,13.3528,12.5824,13.0368,2072200.0],["2001-01-24",13.017,13.2343,12.7997,12.859,2171600.0],["2001-01-25",12.4837,13.096,12.4837,13.0368,2312800.0],["2001-01-26",13.1158,13.1553,12.6219,12.78,1293200.0],["2001-01-29",12.8313,13.5077,12.8029,13.4128,2055800.0],["2001-01-30",13.6941,14.323,13.416,14.1619,3460200.0],["2001-01-31",13.9722,14.1271,13.9343,14.0102,1473200.0],["2001-02-01",13.9944,14.2978,13.9944,14.2978,2111400.0],["2001-02-02",14.2219,14.342,14.0955,14.2472,1223600.0],["2001-02-05",14.2377,14.579,14.2377,14.3926,1404400.0],["2001-02-06",14.3957,14.4368,14.1745,14.3799,1458200.0],["2001-02-07",14.3799,14.4526,14.1903,14.3388,1286600.0],["2001-02-08",14.3072,14.5316,14.0639,14.3641,1473800.0],["2001-02-09",14.1587,14.2946,14.0007,14.1366,1642000.0],["2001-02-12",14.2377,14.2535,13.988,14.1524,1056600.0],["2001-02-13",14.1524,14.3641,14.0607,14.2219,2006400.0],["2001-02-14",14.2314,14.2978,13.9533,14.1145,1055000.0],["2001-02-15",14.0639,14.6802,14.0165,14.3768,3139000.0],["2001-02-16",14.3768,14.538,14.0797,14.1998,1045600.0],["2001-02-20",13.9217,14.3388,13.9217,14.2504,1733400.0],["2001-02-21",14.2693,14.2693,13.8932,13.9122,1495600.0],["2001-02-22",13.9533,14.026,13.5582,13.6625,2292400.0],["2001-02-23",13.7004,13.7004,13.1979,13.3528,2848600.0],["2001-02-26",13.4128,13.7668,13.4128,13.751,2189400.0],["2001-02-27",13.8585,13.8585,13.5108,13.7668,1652200.0],["2001-02-28",13.8111,14.0955,13.7795,14.0955,2629600.0],["2001-03-01",14.0955,14.1808,13.7889,13.8774,2080200.0],["2001-03-02",13.9438,14.1239,13.8111,13.9248,1432800.0],["2001-03-05",14.1977,14.5816,14.1596,14.3754,2493200.0],["2001-03-06",14.9908,15.0289,14.8132,14.994,3046600.0],["2001-03-07",15.0131,15.6984,15.0035,15.6698,3982400.0],["2001-03-08",15.6254,15.7269,15.5397,15.5937,2169200.0],["2001-03-09",15.5461,15.6888,15.2002,15.5143,2356800.0],["2001-03-12",15.3874,15.5302,14.9433,14.9718,1295600.0],["2001-03-13",14.9908,14.9908,14.3278,14.6577,2191000.0],["2001-03-14",14.5943,14.737,14.2802,14.388,1038400.0],["2001-03-15",14.6577,14.6577,13.9597,14.1818,1178200.0],["2001-03-16",13.9756,14.4039,13.9756,14.1596,2227800.0],["2001-03-19",14.2611,14.7846,14.2453,14.6323,1911200.0],["2001-03-20",14.277,14.9147,14.0708,14.4674,3459400.0],["2001-03-21",14.4356,14.4356,13.6456,14.1501,1865600.0],["2001-03-22",13.8011,14.0232,13.5156,13.836,2660600.0],["2001-03-23",13.8836,14.2135,13.5409,14.02,1635800.0],["2001-03-26",14.166,14.3214,13.9915,14.0835,1470400.0],["2001-03-27",14.1025,14.2929,13.9248,14.258,1893600.0],["2001-03-28",14.2643,14.3087,14.0137,14.277,1767000.0],["2001-03-29",14.2294,14.3087,14.0105,14.039,1642200.0],["2001-03-30",14.0549,14.1818,13.9597,14.166,1120600.0],["2001-04-02",14.4166,14.5943,14.2072,14.3373,2001800.0],["2001-04-03",14.3563,14.3595,13.9756,14.039,2086200.0],["2001-04-04",14.0391,14.4198,14.0391,14.2865,1807600.0],["2001-04-05",14.4674,14.8259,14.3468,14.791,1530800.0],["2001-04-06",14.791,14.791,14.1184,14.5943,1517000.0],["2001-04-09",14.5943,15.1653,14.5943,14.7307,1551600.0],["2001-04-10",14.9115,15.2605,14.7878,15.178,1333200.0],["2001-04-11",15.1971,15.1971,14.5689,14.6101,2278400.0],["2001-04-12",14.6419,14.9084,14.5213,14.8798,1799400.0],["2001-04-16",14.8957,15.2161,14.7212,15.0131,1232600.0],["2001-04-17",14.975,15.0702,14.6641,15.0702,1299800.0],["2001-04-18",15.0987,15.7364,14.8322,15.5905,1712400.0],["2001-04-19",15.4668,15.4699,15.0797,15.159,1372000.0],["2001-04-20",15.1812,15.2605,14.5943,14.6577,2276200.0],["2001-04-23",14.9115,14.9274,14.4515,14.6609,1525400.0],["2001-04-24",14.7053,15.2129,14.6831,15.0638,1714400.0],["2001-04-25",15.0702,15.3716,14.7148,15.2034,1705000.0],["2001-04-26",15.2288,15.5556,15.1654,15.5461,1855600.0],["2001-04-27",15.5492,15.5556,15.2288,15.3874,1258800.0],["2001-04-30",15.4604,15.4604,14.9972,15.0162,1275800.0],["2001-05-01",15.0956,15.3874,15.0416,15.2193,1471200.0],["2001-05-02",15.2225,15.4668,15.1019,15.305,1087000.0],["2001-05-03",15.2288,15.2288,14.9115,15.1209,2007400.0],["2001-05-04",15.0543,15.5429,14.9591,15.5143,1477800.0],["2001-05-07",15.5143,15.673,14.9433,14.9972,1629200.0],["2001-05-08",15.0067,15.3145,14.9909,15.2288,3120200.0],["2001-05-09",15.1812,15.3557,15.0987,15.2827,1645800.0],["2001-05-10",15.3081,15.8602,15.2986,15.8506,3679400.0],["2001-05-11",15.8253,15.8284,15.4763,15.6635,2052400.0],["2001-05-14",15.6635,15.7713,15.5143,15.7682,1107400.0],["2001-05-15",15.7681,15.9268,15.4731,15.7713,2041800.0],["2001-05-16",15.784,16.4947,15.7682,16.4915,4032800.0],["2001-05-17",16.4979,17.1324,16.4344,17.1324,5343000.0],["2001-05-18",16.7358,16.8151,16.3488,16.5201,4151000.0],["2001-05-21",16.4027,16.4915,16.2282,16.4344,2988400.0],["2001-05-22",16.409,16.4503,16.1172,16.298,1602000.0],["2001-05-23",16.1172,16.1774,15.9617,16.0791,1297400.0],["2001-05-24",15.7999,15.8919,15.673,15.7682,2473800.0],["2001-05-25",15.7682,15.9585,15.6095,15.7808,1039000.0],["2001-05-29",15.8157,16.0188,15.7142,15.876,1057600.0],["2001-05-30",15.8316,15.8475,15.4699,15.6761,1395200.0],["2001-05-31",15.9268,16.1013,15.8697,15.9553,3031400.0],["2001-06-01",15.9268,15.9268,15.5524,15.711,2232800.0],["2001-06-04",15.7682,16.1045,15.7682,16.0347,1521400.0],["2001-06-05",16.0601,16.2352,15.7068,16.1938,1522600.0],["2001-06-06",16.1875,16.4899,16.1333,16.3307,2057400.0],["2001-06-07",16.3307,16.6331,16.3307,16.4453,1534400.0],["2001-06-08",16.283,16.2989,16.0983,16.1397,1318600.0],["2001-06-11",16.2352,16.2352,15.9583,16.1238,1477000.0],["2001-06-12",16.0601,16.076,15.8596,15.9137,1624200.0],["2001-06-13",15.901,16.2225,15.901,16.1142,1717400.0],["2001-06-14",15.9169,15.9169,15.6113,15.7418,1692800.0],["2001-06-15",16.0569,16.0983,15.8118,15.8628,1915800.0],["2001-06-18",15.7259,16.0283,15.6718,15.8628,730000.0],["2001-06-19",15.8532,16.0124,15.8532,15.9264,1170000.0],["2001-06-20",15.9805,16.3052,15.8691,15.9487,1709000.0],["2001-06-21",15.8214,15.8246,15.3853,15.4394,1726200.0],["2001-06-22",15.4075,15.4139,14.9619,15.0924,1601000.0],["2001-06-25",15.0574,15.1051,14.7072,14.8091,1296200.0],["2001-06-26",14.5162,14.739,14.4143,14.6117,4444400.0],["2001-06-27",14.6372,14.8727,14.5799,14.7931,2427000.0],["2001-06-28",14.8282,14.9173,14.7295,14.8218,1499800.0],["2001-06-29",14.7263,14.9937,14.6913,14.9619,1754400.0],["2001-07-02",14.9237,15.1051,14.7072,15.0255,1200000.0],["2001-07-03",14.93,14.93,14.4207,14.7708,1375800.0],["2001-07-05",14.7868,15.0192,14.7231,14.9619,822000.0],["2001-07-06",14.93,14.93,14.6308,14.669,1185600.0],["2001-07-09",14.6053,14.9873,14.6053,14.8886,989200.0],["2001-07-10",14.8982,15.2484,14.7613,14.9014,1364600.0],["2001-07-11",14.9014,15.1688,14.634,14.634,1522400.0],["2001-07-12",14.6976,14.7677,14.5353,14.6849,2181200.0],["2001-07-13",14.3252,14.4271,14.1246,14.3411,3640800.0],["2001-07-16",14.5639,14.5639,14.1724,14.2679,1222400.0],["2001-07-17",14.2774,14.4525,14.2647,14.3698,1225800.0],["2001-07-18",14.166,14.4844,14.0228,14.1851,2080400.0],["2001-07-19",14.1978,14.6881,14.1978,14.6785,2684400.0],["2001-07-20",14.6785,14.7549,14.2456,14.4207,2678600.0],["2001-07-23",14.2138,14.4207,14.1183,14.3411,2946600.0],["2001-07-24",14.1819,14.1851,13.8795,14.0037,2632600.0],["2001-07-25",13.9113,14.3475,13.8127,14.3156,1506800.0],["2001-07-26",14.2456,14.3889,14.0737,14.3507,1238400.0],["2001-07-27",14.3347,14.5958,14.2774,14.3284,1020000.0],["2001-07-30",14.3284,14.4143,14.0451,14.2297,713200.0],["2001-07-31",14.2233,14.6117,14.2233,14.4334,984600.0],["2001-08-01",14.3729,14.6754,14.2838,14.4525,865800.0],["2001-08-02",14.5162,14.8186,14.4844,14.6881,813400.0],["2001-08-03",14.6722,14.9937,14.5321,14.9268,1693000.0],["2001-08-06",14.93,15.0733,14.8664,14.9046,2286400.0],["2001-08-07",14.9141,15.2324,14.8982,15.2006,1822200.0],["2001-08-08",15.0032,15.0574,14.7072,14.8027,2151600.0],["2001-08-09",14.7709,14.8504,14.6626,14.7518,1046800.0],["2001-08-10",14.7868,15.1051,14.6435,14.9937,798200.0],["2001-08-13",14.8918,15.0128,14.7072,14.9555,632600.0],["2001-08-14",14.9555,15.0414,14.8122,14.9396,719200.0],["2001-08-15",14.9141,15.1083,14.8695,14.9364,640000.0],["2001-08-16",14.6435,14.7709,14.4844,14.7231,1479800.0],["2001-08-17",14.6754,14.8345,14.5862,14.6849,803000.0],["2001-08-20",14.6754,14.6913,14.5798,14.6435,1126400.0],["2001-08-21",14.6435,14.9587,14.6435,14.8122,1071400.0],["2001-08-22",14.8027,14.9619,14.6785,14.9523,1526000.0],["2001-08-23",14.9141,15.0574,14.8186,14.9555,997400.0],["2001-08-24",14.9109,15.2388,14.8982,15.1019,1419600.0],["2001-08-27",15.1051,15.2484,15.0192,15.1178,996600.0],["2001-08-28",15.1051,15.121,14.7709,14.8504,839800.0],["2001-08-29",14.8505,15.0255,14.8027,14.93,1234400.0],["2001-08-30",14.7231,14.9491,14.7231,14.825,1186000.0],["2001-08-31",14.8027,15.0446,14.7709,14.9841,653200.0],["2001-09-04",15.0828,15.5985,15.0192,15.4362,1560400.0],["2001-09-05",15.4138,15.6215,15.3467,15.5192,1386000.0],["2001-09-06",15.3978,15.8579,15.3978,15.679,1866400.0],["2001-09-07",15.4458,15.5576,15.3116,15.3659,1544000.0],["2001-09-10",15.1742,15.5128,15.1742,15.2062,1636200.0],["2001-09-17",15.0145,15.0145,13.8006,13.8006,1710000.0],["2001-09-18",13.8772,13.9411,13.545,13.7207,1565800.0],["2001-09-19",13.6728,13.7271,12.7783,13.0275,1890400.0],["2001-09-20",12.938,13.1393,12.4748,12.5227,1617400.0],["2001-09-21",11.8998,12.0436,11.6602,11.9158,2670200.0],["2001-09-24",12.2991,12.7719,12.2799,12.6154,2625600.0],["2001-09-25",12.4908,12.9891,12.3662,12.97,2068800.0],["2001-09-26",12.9732,12.9732,12.6505,12.7048,1178000.0],["2001-09-27",12.708,13.2096,12.6888,13.184,1361200.0],["2001-09-28",13.0051,13.43,13.0051,13.4172,2311800.0],["2001-10-01",13.4012,13.4651,13.0019,13.4172,2148800.0],["2001-10-02",13.4172,13.4172,13.1297,13.2575,1581600.0],["2001-10-03",13.2607,13.5418,13.0818,13.4172,1529400.0],["2001-10-04",13.4172,13.6568,13.2255,13.4364,1161800.0],["2001-10-05",13.4332,13.7047,13.3086,13.5418,899000.0],["2001-10-08",13.3533,13.3693,13.085,13.0882,806400.0],["2001-10-09",13.0179,13.6249,13.0019,13.4619,1166800.0],["2001-10-10",13.5131,14.0881,13.4555,13.9124,2004000.0],["2001-10-11",14.0721,14.9985,14.0721,14.8771,2366200.0],["2001-10-12",14.695,14.9826,14.5353,14.8708,1995800.0],["2001-10-15",14.7302,14.8548,14.6439,14.7142,1015600.0],["2001-10-16",14.695,15.0113,14.5353,14.7973,1050600.0],["2001-10-17",14.9346,15.1742,14.3117,14.3277,1462600.0],["2001-10-18",14.3436,14.5513,14.0306,14.5513,2205000.0],["2001-10-19",14.5513,14.6631,14.1679,14.35,2709600.0],["2001-10-22",14.3436,15.433,14.3436,15.3946,3090800.0],["2001-10-23",15.3819,15.4809,14.9506,15.4106,2110800.0],["2001-10-24",15.2605,15.3308,14.9506,15.1806,2849200.0],["2001-10-25",15.1838,15.4106,15.0688,15.4106,1630000.0],["2001-10-26",15.286,15.9218,15.286,15.8898,1324200.0],["2001-10-29",15.7013,15.7972,15.3499,15.5767,1744200.0],["2001-10-30",15.3978,15.4138,15.0464,15.1391,1991000.0],["2001-10-31",15.1327,15.2126,14.9187,15.072,1690800.0],["2001-11-01",15.0944,15.4937,14.8388,15.4905,1747000.0],["2001-11-02",15.4617,16.0527,15.3308,15.8675,1434600.0],["2001-11-05",15.925,16.0176,15.4298,15.5448,1670800.0],["2001-11-06",15.5448,15.7173,15.2541,15.6694,2385200.0],["2001-11-07",15.6215,15.7173,15.3819,15.6534,1170400.0],["2001-11-08",15.7493,16.0016,15.7045,15.794,1500400.0],["2001-11-09",15.8131,15.9825,15.6215,15.9313,561200.0],["2001-11-12",15.6598,15.7045,15.4617,15.6662,939400.0],["2001-11-13",15.8451,16.2891,15.8451,16.2572,1082800.0],["2001-11-14",16.5319,16.6118,16.4585,16.5287,1706600.0],["2001-11-15",16.4521,16.6693,16.4521,16.5255,2097600.0],["2001-11-16",16.5479,16.6054,16.4041,16.5447,996000.0],["2001-11-19",16.6214,16.8514,16.615,16.7236,1108600.0],["2001-11-20",16.6437,16.845,16.5319,16.7044,1088400.0],["2001-11-21",16.5127,16.5798,16.3722,16.4744,952000.0],["2001-11-23",16.4265,16.7683,16.4201,16.746,259800.0],["2001-11-26",16.6917,16.7428,16.5128,16.6118,1067800.0],["2001-11-27",16.6118,16.8737,16.5639,16.7364,1069800.0],["2001-11-28",16.7204,16.8961,16.6437,16.7236,1410200.0],["2001-11-29",16.6278,16.7683,16.4744,16.6278,1330600.0],["2001-11-30",16.6693,16.9887,16.6437,16.9057,2203800.0],["2001-12-03",16.9057,16.9089,16.6278,16.6469,1095800.0],["2001-12-04",16.6597,16.7715,16.6118,16.7492,1052200.0],["2001-12-05",16.794,17.4062,16.794,17.3998,1777000.0],["2001-12-06",17.3068,17.3966,17.1145,17.31,1171200.0],["2001-12-07",17.1145,17.3004,17.0504,17.2171,1719400.0],["2001-12-10",17.2171,17.2908,16.8581,16.8709,1580600.0],["2001-12-11",16.8581,17.1626,16.7459,17.0248,1059800.0],["2001-12-12",16.9863,16.9863,16.6979,16.8645,1143200.0],["2001-12-13",16.8902,16.9158,16.5376,16.6178,1618000.0],["2001-12-14",16.6177,16.7908,16.5697,16.6722,1033200.0],["2001-12-17",16.6979,17.0344,16.6979,16.9991,1616000.0],["2001-12-18",17.0184,17.4799,17.0184,17.4799,1639400.0],["2001-12-19",17.2267,17.403,17.0344,17.403,1464600.0],["2001-12-20",17.403,17.7106,17.403,17.5953,2367800.0],["2001-12-21",17.7235,17.7235,17.3292,17.3485,1865600.0],["2001-12-24",17.4831,17.7395,17.4831,17.7138,932600.0],["2001-12-26",17.6594,17.8677,17.653,17.701,1057800.0],["2001-12-27",17.701,17.7876,17.5215,17.5664,640200.0],["2001-12-28",17.5664,17.6273,17.3389,17.5792,983200.0],["2001-12-31",17.5472,17.9222,17.5472,17.7074,1123600.0],["2002-01-02",17.8677,17.8677,17.403,17.5824,1800400.0],["2002-01-03",17.403,17.8773,17.403,17.544,1810000.0],["2002-01-04",17.5472,17.8292,17.403,17.8004,2148200.0],["2002-01-07",17.7555,17.8324,17.6113,17.7651,916200.0],["2002-01-08",17.6273,17.7074,17.3068,17.5472,1099000.0],["2002-01-09",17.5312,17.6273,17.1466,17.3357,1690200.0],["2002-01-10",17.3068,17.31,16.8357,17.0184,1320600.0],["2002-01-11",16.8902,16.9543,16.7267,16.8229,1246600.0],["2002-01-14",16.746,16.746,16.1402,16.2139,2430000.0],["2002-01-15",16.0248,16.2556,15.9928,16.2396,3053000.0],["2002-01-16",16.0248,16.3293,15.7107,15.778,2564600.0],["2002-01-17",15.7684,15.8934,15.3678,15.8453,3251400.0],["2002-01-18",15.7043,15.8646,15.6563,15.7011,1500400.0],["2002-01-22",15.7396,15.8454,15.5441,15.7396,1312800.0],["2002-01-23",16.0248,16.6017,16.0024,16.5889,3063400.0],["2002-01-24",16.794,17.3998,16.6658,17.3837,2748200.0],["2002-01-25",17.2107,18.0087,17.185,17.9094,4096600.0],["2002-01-28",17.8356,18.0183,17.8036,17.919,3097600.0],["2002-01-29",17.919,17.9959,17.5664,17.5953,1821200.0],["2002-01-30",17.5985,18.185,17.4671,18.1305,2199600.0],["2002-01-31",18.169,18.6048,18.1241,18.6048,2964200.0],["2002-02-01",18.5087,18.6561,18.1882,18.3484,2945400.0],["2002-02-04",18.1401,18.3965,18.1241,18.1882,1575400.0],["2002-02-05",18.1882,18.3645,17.8036,17.8196,1489400.0],["2002-02-06",18.0279,18.2651,17.8453,17.9959,2252200.0],["2002-02-07",18.0055,18.0568,17.8677,17.8965,1176000.0],["2002-02-08",17.7876,18.1081,17.6594,18.0376,2046200.0],["2002-02-11",18.1882,18.6401,18.1882,18.6369,1775400.0],["2002-02-12",18.5247,18.5728,18.2363,18.4286,1890000.0],["2002-02-13",18.4253,18.4927,18.3516,18.4286,2287000.0],["2002-02-14",18.5568,18.6209,18.1561,18.3645,1834800.0],["2002-02-15",18.3645,18.6209,18.3324,18.4254,1387600.0],["2002-02-19",18.1401,18.3324,17.6273,17.8549,2534600.0],["2002-02-20",18.0279,18.3484,17.9735,18.2683,1583800.0],["2002-02-21",18.2042,18.5856,18.1561,18.3324,3007600.0],["2002-02-22",18.3164,18.5087,18.3164,18.4446,1727600.0],["2002-02-25",18.5087,18.8773,18.3645,18.7491,3215000.0],["2002-02-26",18.6529,18.8132,18.4286,18.4606,2200200.0],["2002-02-27",18.4606,18.5792,18.4093,18.5119,2225000.0],["2002-02-28",18.5119,18.7458,18.2907,18.5568,2122400.0],["2002-03-01",18.4606,18.8612,18.3965,18.6689,2577400.0],["2002-03-04",18.7458,19.4253,18.685,19.4189,2320200.0],["2002-03-05",19.2581,19.2646,18.6473,18.6473,2195200.0],["2002-03-06",18.6473,19.1327,18.6151,19.0524,2307000.0],["2002-03-07",19.1328,19.226,18.9045,19.2099,1945400.0],["2002-03-08",19.2903,19.451,19.2903,19.3899,2129800.0],["2002-03-11",19.3546,19.6472,19.2581,19.4703,1787200.0],["2002-03-12",19.2903,19.4575,19.271,19.3771,1375000.0],["2002-03-13",19.3771,19.3771,18.9045,19.0363,1688000.0],["2002-03-14",18.9688,19.2356,18.9688,19.1456,1264600.0],["2002-03-15",19.1456,19.4189,19.1295,19.2838,2407200.0],["2002-03-18",19.2903,19.5185,19.2485,19.3064,1232400.0],["2002-03-19",19.3031,19.5218,19.2421,19.4092,1241600.0],["2002-03-20",19.3546,19.5957,19.2903,19.3385,1110200.0],["2002-03-21",19.3064,19.3289,18.6891,18.8563,1579400.0],["2002-03-22",18.8884,19.0009,18.6794,18.7694,1917800.0],["2002-03-25",18.7984,18.7984,18.3258,18.4319,1646200.0],["2002-03-26",18.4383,18.7341,18.4383,18.7051,1279400.0],["2002-03-27",18.6794,19.1295,18.6794,19.0813,1562800.0],["2002-03-28",19.2099,19.3482,19.1392,19.226,2073400.0],["2002-04-01",19.2517,19.2517,18.7566,18.8434,1610400.0],["2002-04-02",18.7598,19.0363,18.7116,18.9656,1658200.0],["2002-04-03",18.9752,19.0106,18.4576,18.4865,1856600.0],["2002-04-04",18.1972,18.4705,18.165,18.2036,1686600.0],["2002-04-05",18.284,18.5605,18.284,18.3354,1624800.0],["2002-04-08",18.1168,18.4865,18.0364,18.3869,921000.0],["2002-04-09",18.5991,18.9045,18.4865,18.7598,1535800.0],["2002-04-10",18.7598,19.1585,18.7502,19.0459,1312000.0],["2002-04-11",19.1038,19.4189,19.0492,19.0492,2020000.0],["2002-04-12",19.226,19.226,18.8402,19.0234,1138200.0],["2002-04-15",19.0234,19.0267,18.7277,18.8434,894200.0],["2002-04-16",19.0009,19.2067,18.9977,19.1103,1088600.0],["2002-04-17",19.1102,19.2839,19.091,19.2003,1014000.0],["2002-04-18",19.1649,19.2839,18.898,18.9688,1159600.0],["2002-04-19",19.1135,19.1553,18.9013,18.9527,1389000.0],["2002-04-22",18.9527,18.9656,18.3676,18.3676,1552800.0],["2002-04-23",18.3676,18.3901,17.8114,17.866,2530000.0],["2002-04-24",18.0846,18.4897,18.0846,18.2454,3415200.0],["2002-04-25",18.2454,18.3708,18.1393,18.239,2714600.0],["2002-04-26",18.2711,18.5669,18.2711,18.2904,2119400.0],["2002-04-29",18.3065,18.3193,18.0268,18.0364,1854400.0],["2002-04-30",18.1972,18.4705,18.0718,18.3579,1772400.0],["2002-05-01",18.3772,18.5508,18.1682,18.5219,1968800.0],["2002-05-02",18.5508,19.226,18.5251,19.1135,1343600.0],["2002-05-03",18.9045,19.1295,18.9045,19.0556,1208600.0],["2002-05-06",19.0556,19.0588,18.7759,18.8241,1024600.0],["2002-05-07",18.8884,19.0942,18.8498,18.8884,1265800.0],["2002-05-08",19.0974,19.2421,19.0009,19.1553,1385600.0],["2002-05-09",19.0813,19.3707,19.0813,19.2292,1001800.0],["2002-05-10",19.2292,19.2292,18.8723,18.8723,1491600.0],["2002-05-13",18.8884,19.0331,18.6794,18.9206,1046200.0],["2002-05-14",18.9206,19.3224,18.9206,19.3224,1169000.0],["2002-05-15",19.2581,19.3385,19.1167,19.2903,1734400.0],["2002-05-16",19.2903,19.3192,19.0331,19.0331,1165000.0],["2002-05-17",19.0331,19.091,18.8209,18.9334,1379400.0],["2002-05-20",18.9591,18.9656,18.7437,18.7855,541000.0],["2002-05-21",18.7759,18.9656,18.5862,18.5894,802600.0],["2002-05-22",18.5026,18.7277,18.4222,18.6955,1223600.0],["2002-05-23",18.718,18.8852,18.6569,18.837,989000.0],["2002-05-24",18.7277,18.9173,18.5476,18.6955,973800.0],["2002-05-28",18.4865,18.6055,18.3579,18.3804,1360000.0],["2002-05-29",18.3579,18.374,18.1007,18.1007,1947600.0],["2002-05-30",18.1168,18.1875,17.6828,17.7985,2640800.0],["2002-05-31",17.8435,18.1329,17.6345,18.0043,1843200.0],["2002-06-03",17.8435,17.9978,17.4577,17.4577,1913800.0],["2002-06-04",17.4899,17.5059,17.1169,17.2327,2432200.0],["2002-06-05",17.3424,17.6198,17.3262,17.6198,2785000.0],["2002-06-06",17.5843,17.6198,17.2746,17.2907,1694200.0],["2002-06-07",17.2875,17.4972,17.1133,17.4714,2922800.0],["2002-06-10",17.5521,17.9844,17.4876,17.8102,1333000.0],["2002-06-11",17.8425,18.0425,17.4456,17.4746,1436600.0],["2002-06-12",17.5037,17.6037,17.3908,17.4714,1785800.0],["2002-06-13",17.4875,17.5359,17.1843,17.1843,1592600.0],["2002-06-14",17.1004,17.3585,16.6164,17.0391,2221800.0],["2002-06-17",16.9713,17.9167,16.9713,17.8909,2880000.0],["2002-06-18",17.8586,18.0651,17.6973,18.0425,1811400.0],["2002-06-19",17.9715,18.1812,17.8263,17.8554,1138600.0],["2002-06-20",17.665,17.9651,17.665,17.8037,1718600.0],["2002-06-21",17.7134,17.8586,17.4262,17.594,1670000.0],["2002-06-24",17.3908,17.7295,17.294,17.6392,1574000.0],["2002-06-25",17.8102,18.1006,17.7747,17.8102,1660200.0],["2002-06-26",17.6973,17.7005,17.0616,17.4262,3043600.0],["2002-06-27",17.5069,18.0296,17.494,18.0296,1993200.0],["2002-06-28",17.8747,18.5684,17.8747,18.3813,1714000.0],["2002-07-01",18.2458,18.3232,17.907,17.907,2450800.0],["2002-07-02",17.907,17.907,17.0197,17.2036,2840200.0],["2002-07-03",17.1326,17.3327,16.6358,16.939,2105400.0],["2002-07-05",17.0358,17.7102,17.0036,17.6682,979000.0],["2002-07-08",17.5521,17.8715,17.3746,17.394,1557600.0],["2002-07-09",17.2198,17.4263,16.8616,16.9229,1518200.0],["2002-07-10",16.9455,16.9875,16.3389,16.3906,2512200.0],["2002-07-11",16.326,16.4873,15.8291,16.1324,2950400.0],["2002-07-12",16.3583,16.981,16.2131,16.7939,2948200.0],["2002-07-15",16.6164,16.6196,15.5517,16.3744,2561400.0],["2002-07-16",16.2292,16.3196,15.7807,15.8259,2751800.0],["2002-07-17",16.0518,16.5035,16.0518,16.3583,2826400.0],["2002-07-18",16.3583,16.6164,15.984,15.984,1625000.0],["2002-07-19",15.984,16.026,15.471,15.5097,2093200.0],["2002-07-22",15.3419,15.4484,14.374,14.7418,3063800.0],["2002-07-23",14.7128,15.2613,14.5515,14.716,2055400.0],["2002-07-24",14.6805,16.2615,14.616,16.226,4284200.0],["2002-07-25",16.1808,17.3101,15.9711,17.2552,4736200.0],["2002-07-26",17.2294,17.2456,16.4551,16.6358,3248600.0],["2002-07-29",16.9068,17.5198,16.7939,17.3585,3446200.0],["2002-07-30",17.3585,17.3585,16.7455,17.0068,2730200.0],["2002-07-31",16.939,17.1294,16.5132,16.8745,4012000.0],["2002-08-01",16.8745,17.181,16.6358,17.0197,2251000.0],["2002-08-02",17.0197,17.0423,15.8743,16.0034,2511600.0],["2002-08-05",16.0679,16.4228,15.7452,15.8098,1904600.0],["2002-08-06",16.2292,16.81,16.2131,16.4938,2246600.0],["2002-08-07",16.6325,17.1004,16.4551,17.081,1679600.0],["2002-08-08",17.4714,17.7941,17.3424,17.7941,2864200.0],["2002-08-09",17.7941,18.0683,17.5585,17.9134,2750800.0],["2002-08-12",17.5037,17.6876,17.3617,17.4714,1543800.0],["2002-08-13",17.4553,18.1974,17.2778,17.5747,2874800.0],["2002-08-14",17.7134,18.078,16.952,18.0457,2739200.0],["2002-08-15",18.1167,18.2619,17.3456,17.7328,2240800.0],["2002-08-16",17.7328,17.7586,17.2649,17.6521,1918800.0],["2002-08-19",17.6166,18.1006,17.5553,18.0909,1665000.0],["2002-08-20",18.0102,18.0102,17.6134,17.694,1537000.0],["2002-08-21",17.907,18.1522,17.6166,17.9005,1287800.0],["2002-08-22",17.8554,18.3393,17.8554,18.2974,1684200.0],["2002-08-23",18.1651,18.2361,17.9264,18.0715,1277800.0],["2002-08-26",18.0554,18.4878,17.9393,18.4845,1256000.0],["2002-08-27",18.7297,18.9072,18.5846,18.804,4040200.0],["2002-08-28",18.7556,18.8588,18.149,18.22,2337400.0],["2002-08-29",18.1651,18.3684,17.8134,18.0683,1713600.0],["2002-08-30",18.0812,18.5007,17.9715,18.078,1599400.0],["2002-09-03",17.5392,18.0812,17.3649,17.3714,1699200.0],["2002-09-04",17.4103,17.9704,17.339,17.9218,1735200.0],["2002-09-05",17.6142,17.6725,17.1642,17.1706,1832800.0],["2002-09-06",17.4621,17.7826,17.2419,17.6499,1788000.0],["2002-09-09",17.5754,17.8053,17.3455,17.6304,1080000.0],["2002-09-10",17.6142,18.2294,17.6142,18.1712,1501800.0],["2002-09-11",18.6827,18.6827,18.2942,18.4788,1587800.0],["2002-09-12",18.2618,18.359,18.0028,18.0546,2150400.0],["2002-09-13",18.0546,18.1906,17.5657,18.1906,2169400.0],["2002-09-16",18.0352,18.0805,17.7373,17.883,1194000.0],["2002-09-17",18.1647,18.2132,17.6337,17.6984,2621600.0],["2002-09-18",17.5365,17.8409,17.2257,17.7114,1785000.0],["2002-09-19",17.5171,17.7211,17.2127,17.2354,1474200.0],["2002-09-20",17.407,17.5333,17.0897,17.2775,3202000.0],["2002-09-23",17.2807,17.42,16.7206,16.8371,2531800.0],["2002-09-24",16.5457,16.5619,16.141,16.1896,2729200.0],["2002-09-25",16.3838,16.3935,16.06,16.1896,4071000.0],["2002-09-26",16.3094,16.8015,16.2705,16.8015,3124800.0],["2002-09-27",17.2257,17.2872,16.6914,16.7271,3345200.0],["2002-09-30",16.4033,16.5781,16.0924,16.549,2956400.0],["2002-10-01",16.549,17.1609,16.481,17.0962,5059200.0],["2002-10-02",16.6752,16.7918,16.2705,16.2705,2579800.0],["2002-10-03",16.3514,16.808,16.3514,16.5198,2190200.0],["2002-10-04",16.5781,16.8371,16.2219,16.3612,2072000.0],["2002-10-07",16.4162,16.7173,16.2414,16.2802,1838600.0],["2002-10-08",16.4162,17.1512,16.2543,16.9666,1754200.0],["2002-10-09",16.7724,16.8209,16.0471,16.06,1751600.0],["2002-10-10",16.0633,17.0476,15.924,17.0217,2317400.0],["2002-10-11",17.1609,17.8733,16.9699,17.6531,1839400.0],["2002-10-14",17.6563,17.7017,17.1447,17.4038,1197200.0],["2002-10-15",17.6466,18.427,17.6466,18.3525,2303400.0],["2002-10-16",17.5171,17.7923,17.2872,17.2872,4323800.0],["2002-10-17",17.4523,17.6337,17.4297,17.5657,3031800.0],["2002-10-18",17.5657,17.747,17.08,17.6887,1977400.0],["2002-10-21",17.5268,18.0028,17.3584,17.8927,1998600.0],["2002-10-22",17.7956,17.7956,17.3714,17.42,1389400.0],["2002-10-23",16.8371,17.2904,16.8048,17.0962,2983200.0],["2002-10-24",17.2419,17.2419,16.5328,16.5684,2341400.0],["2002-10-25",16.8501,16.9926,16.4,16.9602,2405600.0],["2002-10-28",17.0962,17.1221,16.5004,16.672,3044200.0],["2002-10-29",16.5943,16.8048,16.2705,16.6429,2793400.0],["2002-10-30",16.8048,17.2095,16.5813,17.1609,2976600.0],["2002-10-31",17.0962,17.6466,17.0767,17.6466,3155200.0],["2002-11-01",17.4523,18.1161,17.4038,18.0773,2400600.0],["2002-11-04",18.2132,18.3719,17.8247,17.8247,2168400.0],["2002-11-05",17.6628,17.938,17.5689,17.6369,1706600.0],["2002-11-06",17.7761,18.087,17.4523,18.0481,1930000.0],["2002-11-07",17.9704,18.0028,17.3552,17.4718,1918600.0],["2002-11-08",17.6013,18.0028,17.4232,17.5819,2308200.0],["2002-11-11",17.5171,17.6822,16.8404,16.9019,1921000.0],["2002-11-12",17.0476,17.3779,16.7562,17.2743,2981400.0],["2002-11-13",17.2581,17.7017,16.9699,17.4685,2737400.0],["2002-11-14",17.5819,18.1323,17.5819,18.0546,2093600.0],["2002-11-15",17.8895,18.4334,17.8571,18.3104,1982600.0],["2002-11-18",18.3331,18.4043,18.0352,18.1161,1582400.0],["2002-11-19",18.0708,18.3428,18.019,18.2197,1457400.0],["2002-11-20",18.1485,18.5856,17.9056,18.5856,3559800.0],["2002-11-21",18.5889,18.9385,18.4108,18.9385,2212200.0],["2002-11-22",18.8608,18.9515,18.291,18.3913,1859200.0],["2002-11-25",18.5047,18.7669,18.3492,18.7119,1511200.0],["2002-11-26",18.5856,18.6115,17.9898,18.1614,3330800.0],["2002-11-27",18.1938,18.7766,18.1938,18.7507,1439000.0],["2002-11-29",18.8641,19.2623,18.8641,19.1037,1298200.0],["2002-12-02",19.1361,19.2138,18.7151,18.9418,2070800.0],["2002-12-03",18.8123,19.0681,18.7248,18.877,2231800.0],["2002-12-04",18.6789,18.7601,18.4417,18.4937,2928000.0],["2002-12-05",18.5099,18.5099,18.2566,18.341,1771600.0],["2002-12-06",18.1916,18.7503,18.1429,18.6756,1333200.0],["2002-12-09",18.5977,18.7243,18.3573,18.3962,1559600.0],["2002-12-10",18.5489,18.5717,18.1916,18.5164,1819200.0],["2002-12-11",18.3215,18.5814,18.2078,18.484,2062400.0],["2002-12-12",18.419,18.4515,18.1364,18.2111,1084200.0],["2002-12-13",18.2143,18.2143,17.7368,17.7628,2116000.0],["2002-12-16",17.883,18.7114,17.8797,18.7114,2557000.0],["2002-12-17",18.7146,18.7471,18.4027,18.5619,2171800.0],["2002-12-18",18.5652,18.5652,18.2728,18.5294,2508600.0],["2002-12-19",18.354,18.6139,18.354,18.5327,1767000.0],["2002-12-20",18.5977,18.9875,18.5684,18.8413,3210600.0],["2002-12-23",18.9712,19.3286,18.8056,19.0037,1948000.0],["2002-12-24",18.955,18.9777,18.8673,18.8673,563200.0],["2002-12-26",18.9095,19.1596,18.8738,18.9193,758600.0],["2002-12-27",18.8575,18.9615,18.6399,18.6594,873200.0],["2002-12-30",18.6626,18.9063,18.5197,18.8413,1735600.0],["2002-12-31",18.7633,18.9063,18.6821,18.7666,1562800.0],["2003-01-02",18.8413,19.2961,18.825,19.2636,2977000.0],["2003-01-03",19.2668,19.2668,19.02,19.1207,2127400.0],["2003-01-06",19.1207,19.5202,19.1207,19.491,2104200.0],["2003-01-07",19.491,19.5365,19.3286,19.361,2307400.0],["2003-01-08",19.2668,19.3253,18.955,18.9842,2466800.0],["2003-01-09",19.02,19.3286,19.02,19.2961,2437400.0],["2003-01-10",19.2993,19.2993,18.9712,18.9712,2603800.0],["2003-01-13",18.9712,19.1109,18.8348,18.9387,2128600.0],["2003-01-14",19.0037,19.0037,18.6789,18.9582,1463400.0],["2003-01-15",18.9615,18.9615,18.484,18.5652,1730800.0],["2003-01-16",18.6464,18.8608,18.6204,18.7861,1538200.0],["2003-01-17",18.7276,18.7763,18.484,18.484,2051600.0],["2003-01-21",18.5652,18.5717,18.2371,18.2371,1903400.0],["2003-01-22",18.2371,18.4027,18.0909,18.1136,1998000.0],["2003-01-23",18.0779,18.1916,17.883,18.0552,2283600.0],["2003-01-24",18.0616,18.1591,17.5971,17.6004,1718600.0],["2003-01-27",17.6036,17.6036,16.8759,16.9214,2724600.0],["2003-01-28",16.9734,17.4607,16.9734,17.3925,2877600.0],["2003-01-29",17.3957,17.6296,17.0741,17.4607,2569600.0],["2003-01-30",17.4639,17.6621,17.2528,17.2528,2881000.0],["2003-01-31",17.1846,17.9739,17.1293,17.7173,2704200.0],["2003-02-03",17.6393,17.9739,17.6393,17.7595,1892800.0],["2003-02-04",17.6783,17.6783,17.4087,17.5516,1536000.0],["2003-02-05",17.5549,17.8895,17.4055,17.5614,2043200.0],["2003-02-06",17.5256,17.6069,17.217,17.2918,1450400.0],["2003-02-07",17.4932,17.5094,17.1618,17.1618,1433800.0],["2003-02-10",17.1391,17.3795,17.0286,17.347,1597400.0],["2003-02-11",17.347,17.4022,17.0221,17.1326,1439400.0],["2003-02-12",17.1358,17.2658,17.0286,17.0416,1291400.0],["2003-02-13",17.0839,17.1651,16.85,17.0806,1302400.0],["2003-02-14",17.0806,17.3372,16.8727,17.2755,1137400.0],["2003-02-18",17.4769,17.7206,17.4444,17.5419,1117400.0],["2003-02-19",17.5256,17.5581,17.256,17.334,1106400.0],["2003-02-20",17.3632,17.4152,17.0903,17.2495,1297200.0],["2003-02-21",17.217,17.3502,17.0221,17.243,1819400.0],["2003-02-24",17.243,17.243,16.8175,16.8175,1461200.0],["2003-02-25",16.6323,16.6778,16.275,16.5966,2937200.0],["2003-02-26",16.5966,16.8402,16.5511,16.6875,2009000.0],["2003-02-27",16.7298,17.0579,16.7038,16.9604,1258200.0],["2003-02-28",17.0221,17.2495,16.9247,17.1683,2196400.0],["2003-03-03",17.2983,17.4477,16.9539,16.9572,1410400.0],["2003-03-04",16.9896,16.9994,16.7298,16.8272,2351800.0],["2003-03-05",16.8876,16.9822,16.6853,16.9822,1782000.0],["2003-03-06",16.7864,16.9561,16.7212,16.868,2516400.0],["2003-03-07",16.868,17.1485,16.7016,17.1094,1558000.0],["2003-03-10",17.0605,17.1909,16.6723,16.7049,1075600.0],["2003-03-11",16.7114,16.7767,16.4994,16.5255,1431400.0],["2003-03-12",16.5353,16.6494,16.32,16.6494,1654000.0],["2003-03-13",17.0278,17.7292,17.0115,17.7292,2525800.0],["2003-03-14",17.8433,18.0065,17.6998,17.8923,2014600.0],["2003-03-17",17.8466,18.5806,17.6313,18.4599,3656400.0],["2003-03-18",18.5218,18.711,18.1076,18.4631,2432600.0],["2003-03-19",18.4631,18.6589,18.3392,18.623,2038800.0],["2003-03-20",18.623,18.7437,18.3653,18.7339,2539200.0],["2003-03-21",18.8872,19.2623,18.7828,19.2591,2277800.0],["2003-03-24",19.2591,19.2591,18.4957,18.6034,1773400.0],["2003-03-25",18.8709,18.9166,18.5121,18.7339,2038600.0],["2003-03-26",18.7339,18.8578,18.4958,18.6328,1561800.0],["2003-03-27",18.4631,18.6686,18.3751,18.5414,2143800.0],["2003-03-28",18.5414,18.5806,18.3979,18.5479,2246200.0],["2003-03-31",17.8075,18.6556,17.8075,18.3816,1433400.0],["2003-04-01",18.4599,18.9296,18.2315,18.7632,1766600.0],["2003-04-02",19.0503,19.4091,19.034,19.3276,1744600.0],["2003-04-03",19.4254,19.4254,19.0177,19.0503,2142200.0],["2003-04-04",19.246,19.3439,18.9753,19.0862,1867000.0],["2003-04-07",19.4091,19.6146,19.0699,19.1547,2532600.0],["2003-04-08",18.9524,18.9818,18.5121,18.6915,3016200.0],["2003-04-09",18.6882,18.8285,18.3359,18.3816,2040400.0],["2003-04-10",18.5936,18.636,18.4566,18.5284,1577800.0],["2003-04-11",18.5936,18.8024,18.2674,18.4044,1545000.0],["2003-04-14",18.4044,18.7567,18.0945,18.6915,2856800.0],["2003-04-15",18.6915,18.7959,18.4468,18.7763,2765800.0],["2003-04-16",18.822,18.8448,18.349,18.3653,1951800.0],["2003-04-17",18.3653,18.9198,18.3587,18.8122,2803600.0],["2003-04-21",18.8709,19.1612,18.7404,18.9166,1794600.0],["2003-04-22",18.9166,19.0699,18.6589,19.0568,1829400.0],["2003-04-23",19.0568,19.0731,18.6099,19.034,1759200.0],["2003-04-24",19.034,19.034,18.574,18.7763,2568600.0],["2003-04-25",18.7763,18.7763,18.3457,18.3751,1671200.0],["2003-04-28",18.561,19.0568,18.4957,18.9785,1319600.0],["2003-04-29",18.9785,19.1221,18.7828,18.8546,2709000.0],["2003-04-30",18.822,19.1612,18.7926,18.9459,3612200.0],["2003-05-01",18.9459,18.9459,18.4664,18.7893,1480400.0],["2003-05-02",18.822,19.295,18.822,19.246,1509000.0],["2003-05-05",19.3047,19.308,18.9035,19.1318,1721200.0],["2003-05-06",19.1318,19.1775,18.9296,19.109,1653400.0],["2003-05-07",19.0275,19.0405,18.6947,18.7828,1394800.0],["2003-05-08",18.6425,18.9198,18.4794,18.5349,1375600.0],["2003-05-09",18.6752,19.0275,18.6067,18.897,1044400.0],["2003-05-12",18.897,19.2591,18.7567,19.1906,1346200.0],["2003-05-13",19.1906,19.2199,19.0079,19.0536,1328800.0],["2003-05-14",19.034,19.0666,18.7567,18.9296,1200400.0],["2003-05-15",18.9035,19.047,18.8024,18.9818,1444800.0],["2003-05-16",18.9818,19.0764,18.76,18.8122,1060400.0],["2003-05-19",18.8122,18.8122,18.4207,18.4762,1276800.0],["2003-05-20",18.4762,18.76,18.3294,18.5382,1409200.0],["2003-05-21",18.5284,18.7502,18.4533,18.6784,1692600.0],["2003-05-22",18.5479,18.9785,18.5479,18.9166,1413200.0],["2003-05-23",18.9198,19.0633,18.5121,19.0373,1845400.0],["2003-05-27",18.9851,19.4483,18.8872,19.3961,1940000.0],["2003-05-28",19.3961,19.4417,19.1906,19.2101,1520400.0],["2003-05-29",19.233,19.4613,18.8839,18.9753,1900000.0],["2003-05-30",19.2786,19.6342,19.2199,19.569,2789600.0],["2003-06-02",19.6375,19.9082,19.5885,19.7843,2543000.0],["2003-06-03",19.6048,19.8006,19.5559,19.794,2013200.0],["2003-06-04",19.9201,19.9692,19.7368,19.9397,1863000.0],["2003-06-05",19.9201,20.051,19.7728,19.9921,2038400.0],["2003-06-06",20.051,20.1132,19.7237,19.7335,2125200.0],["2003-06-09",19.8055,19.8382,19.4618,19.4945,1567400.0],["2003-06-10",19.5502,19.8743,19.488,19.7302,1175000.0],["2003-06-11",19.7302,19.7924,19.5993,19.6418,2024800.0],["2003-06-12",19.7728,20.087,19.6778,20.0739,2167400.0],["2003-06-13",20.0772,20.1623,19.835,19.979,1469800.0],["2003-06-16",20.1983,20.7876,20.182,20.7745,3027600.0],["2003-06-17",20.7745,20.9153,20.565,20.8629,2322600.0],["2003-06-18",20.7058,20.7581,20.2966,20.4013,1216800.0],["2003-06-19",20.4504,20.493,19.943,20.0281,2185800.0],["2003-06-20",19.9528,20.051,19.8546,19.9364,2088800.0],["2003-06-23",19.9364,19.9364,19.3472,19.429,1971600.0],["2003-06-24",19.3636,19.6058,19.3636,19.3897,2351800.0],["2003-06-25",19.4388,19.6516,19.2981,19.3177,3560600.0],["2003-06-26",19.3406,19.6287,19.2424,19.5796,1789200.0],["2003-06-27",19.5796,19.6745,19.3668,19.5338,2045000.0],["2003-06-30",19.5469,19.7891,19.4028,19.6746,1460600.0],["2003-07-01",19.6746,19.6975,19.2064,19.6451,1462800.0],["2003-07-02",19.6091,20.0019,19.6091,19.9168,1416200.0],["2003-07-03",19.9168,19.9987,19.3701,19.8153,873200.0],["2003-07-07",20.1001,20.2998,19.9888,20.2082,1286800.0],["2003-07-08",20.2082,20.2474,19.8382,19.9856,1904800.0],["2003-07-09",19.9856,20.0805,19.6746,19.8415,1482800.0],["2003-07-10",19.7597,19.7891,19.6418,19.74,953400.0],["2003-07-11",19.8219,20.1591,19.8219,20.0314,1406800.0],["2003-07-14",20.2802,20.3391,19.8251,20.1492,1326200.0],["2003-07-15",20.2311,20.3784,20.0838,20.1623,1318000.0],["2003-07-16",20.146,20.2638,19.7957,20.0838,1183200.0],["2003-07-17",20.0674,20.3522,19.979,20.0347,1292000.0],["2003-07-18",20.1132,20.6239,20.1001,20.6141,1747200.0],["2003-07-21",20.5781,21.1084,20.5781,21.1084,3147800.0],["2003-07-22",21.056,21.0789,20.8531,20.984,2292800.0],["2003-07-23",20.984,20.984,20.3424,20.4602,3029000.0],["2003-07-24",20.1754,20.1754,19.5763,19.9495,6072000.0],["2003-07-25",19.9594,20.9284,19.943,20.8694,3196000.0],["2003-07-28",20.673,21.2295,20.6566,20.7941,3201600.0],["2003-07-29",20.7221,21.0659,20.6894,20.9415,2405000.0],["2003-07-30",21.0495,21.115,20.8302,21.1117,1495600.0],["2003-07-31",21.1968,21.4456,21.1477,21.1673,2222600.0],["2003-08-01",21.0855,21.3605,21.0167,21.2557,2089800.0],["2003-08-04",21.2557,21.2557,20.6174,21.0331,2879800.0],["2003-08-05",21.0331,21.1772,20.8531,20.8531,1852200.0],["2003-08-06",20.8531,21.0691,20.7025,20.8465,2347000.0],["2003-08-07",20.8465,21.1117,20.2213,20.876,2503800.0],["2003-08-08",20.5748,20.745,20.5061,20.5748,2471800.0],["2003-08-11",20.4275,20.6206,20.3817,20.5159,1938200.0],["2003-08-12",20.6239,20.6239,20.3849,20.5715,1806600.0],["2003-08-13",20.6534,20.9382,20.5519,20.6239,1861600.0],["2003-08-14",20.7876,21.1313,20.7352,20.9906,2698800.0],["2003-08-15",20.9906,20.9906,20.709,20.9251,608400.0],["2003-08-18",20.984,21.2688,20.9185,21.2328,1147800.0],["2003-08-19",21.2328,21.259,20.8072,21.2394,1523000.0],["2003-08-20",21.2394,21.2394,21.0822,21.0953,1192200.0],["2003-08-21",21.1477,21.4652,21.0953,21.3605,1658200.0],["2003-08-22",21.5242,21.5373,21.1313,21.1313,1302400.0],["2003-08-25",21.0331,21.1182,20.9022,21.0495,992600.0],["2003-08-26",20.9676,21.0495,20.5912,20.7221,2425200.0],["2003-08-27",20.804,20.804,20.565,20.6239,1302200.0],["2003-08-28",20.6566,20.9415,20.5061,20.8891,1109200.0],["2003-08-29",20.8891,20.9349,20.7549,20.8923,795400.0],["2003-09-02",20.8923,21.0789,20.7876,21.0757,1718800.0],["2003-09-03",21.074,21.3171,21.0116,21.2416,1696800.0],["2003-09-04",21.2021,21.2383,21.0083,21.0806,1006400.0],["2003-09-05",20.9131,21.0806,20.7456,20.9755,1261400.0],["2003-09-08",21.0215,21.2613,20.9558,21.1134,1842400.0],["2003-09-09",20.9164,21.0379,20.8047,20.8047,1274600.0],["2003-09-10",20.7094,20.7488,20.5419,20.5945,1883200.0],["2003-09-11",20.7259,20.9591,20.6536,20.7916,1317800.0],["2003-09-12",20.8737,21.1003,20.6799,21.0346,2261400.0],["2003-09-15",21.0346,21.0445,20.8277,20.9164,1272600.0],["2003-09-16",20.9985,21.0707,20.8113,20.9164,1478000.0],["2003-09-17",20.9164,20.9164,20.67,20.693,882000.0],["2003-09-18",20.693,20.8113,20.6372,20.7587,2139400.0],["2003-09-19",20.7916,20.7916,20.6043,20.6273,2585000.0],["2003-09-22",20.381,20.4401,20.2332,20.2824,1785400.0],["2003-09-23",20.2989,20.404,20.2496,20.3481,2034800.0],["2003-09-24",20.381,20.381,20.0624,20.1248,2264800.0],["2003-09-25",20.1511,20.2167,19.9868,19.9901,2020000.0],["2003-09-26",19.9901,19.9934,19.7405,19.8751,2029200.0],["2003-09-29",20.2824,20.4532,20.1346,20.3317,4966800.0],["2003-09-30",20.335,20.496,20.1018,20.3481,2203800.0],["2003-10-01",20.5288,20.7817,20.4631,20.7817,1859600.0],["2003-10-02",20.7817,20.9032,20.6602,20.8573,1052200.0],["2003-10-03",20.8572,21.5142,20.8572,21.2908,2123800.0],["2003-10-06",21.3007,21.4813,21.235,21.3926,1581400.0],["2003-10-07",21.3926,21.5536,21.2054,21.5142,1372800.0],["2003-10-08",21.5799,21.7934,21.5109,21.6883,1773400.0],["2003-10-09",21.8591,21.905,21.547,21.6456,1354400.0],["2003-10-10",21.7934,21.9215,21.6882,21.7309,1104600.0],["2003-10-13",21.8131,21.9674,21.7441,21.8722,1131600.0],["2003-10-14",21.8722,22.0069,21.8196,22.0003,1948200.0],["2003-10-15",22.089,22.2105,21.9642,22.0364,2092600.0],["2003-10-16",21.8919,22.2368,21.8886,22.0824,1377000.0],["2003-10-17",22.0824,22.1514,21.8196,21.8689,957000.0],["2003-10-20",21.9412,21.9674,21.7178,21.8196,884200.0],["2003-10-21",21.8196,22.0167,21.7802,21.8328,1439000.0],["2003-10-22",21.8328,21.8328,21.4715,21.5634,1117800.0],["2003-10-23",21.5634,21.7277,21.3828,21.6554,1606400.0],["2003-10-24",21.6554,21.6554,21.3894,21.5864,1169200.0],["2003-10-27",21.5864,21.7802,21.547,21.7277,1588200.0],["2003-10-28",21.7277,21.7769,21.3368,21.662,2986400.0],["2003-10-29",21.6291,22.8937,21.3499,22.5652,6524400.0],["2003-10-30",22.828,23.1926,22.7459,23.0218,4189600.0],["2003-10-31",23.0218,23.0251,22.7032,22.8543,1623400.0],["2003-11-03",22.8543,23.0087,22.8543,22.9266,1075000.0],["2003-11-04",22.9265,23.1499,22.7525,23.0119,1429800.0],["2003-11-05",23.0119,23.1762,22.8543,23.0941,1285600.0],["2003-11-06",23.0415,23.2451,22.8937,23.209,1031400.0],["2003-11-07",23.209,23.3141,23.0546,23.1138,952800.0],["2003-11-10",23.1138,23.1663,22.7919,22.9003,903400.0],["2003-11-11",22.9003,22.9003,22.6933,22.7065,1019400.0],["2003-11-12",22.7065,22.9331,22.5981,22.7984,1345200.0],["2003-11-13",22.7985,22.8937,22.6736,22.8641,1142400.0],["2003-11-14",22.8641,23.0579,22.6605,22.782,932800.0],["2003-11-17",22.6999,22.7689,22.4831,22.5948,1113400.0],["2003-11-18",22.5817,22.6868,22.2598,22.3288,1555200.0],["2003-11-19",22.3353,22.4503,22.2269,22.2269,1461000.0],["2003-11-20",22.2269,22.5324,22.0069,22.2663,1557400.0],["2003-11-21",22.3485,22.3846,22.2401,22.2532,1732600.0],["2003-11-24",22.3616,22.6309,22.3517,22.6112,1809200.0],["2003-11-25",23.0908,23.8692,23.0087,23.6984,3548400.0],["2003-11-26",23.7313,23.8791,23.636,23.6787,1857400.0],["2003-11-28",23.6984,23.7148,23.5736,23.5769,600400.0],["2003-12-01",23.636,24.3389,23.6262,24.1681,1617600.0],["2003-12-02",24.1911,24.2897,24.0039,24.1418,1734000.0],["2003-12-03",24.1715,24.6133,24.1649,24.3364,1396200.0],["2003-12-04",24.1484,24.3957,23.9836,24.3627,2333600.0],["2003-12-05",24.3627,24.3627,23.9935,24.0001,1437400.0],["2003-12-08",23.8353,24.3199,23.8353,24.3133,2022200.0],["2003-12-09",24.3957,24.5243,24.2638,24.4155,2077400.0],["2003-12-10",24.4616,24.4616,24.0067,24.1155,1295200.0],["2003-12-11",24.1979,24.3957,24.1188,24.3957,907800.0],["2003-12-12",24.4781,24.577,24.3627,24.5276,1016200.0],["2003-12-15",24.7254,24.8078,24.4155,24.4847,1359600.0],["2003-12-16",24.6463,24.7781,24.3693,24.6924,1047600.0],["2003-12-17",24.7056,24.7913,24.4353,24.7913,1310000.0],["2003-12-18",24.8572,24.9957,24.5671,24.7781,1168500.0],["2003-12-19",24.7781,24.7781,24.0594,24.3561,1752800.0],["2003-12-22",24.2968,25.088,24.2902,25.0287,1067400.0],["2003-12-23",24.7913,24.9034,24.666,24.8111,932700.0],["2003-12-24",24.8111,24.877,24.6001,24.6924,318400.0],["2003-12-26",24.6594,24.9232,24.6594,24.8045,185900.0],["2003-12-29",24.9759,25.1737,24.7451,25.1408,868200.0],["2003-12-30",25.1737,25.1737,24.8572,25.0682,1256500.0],["2003-12-31",25.1539,25.2265,24.8836,25.1869,905900.0],["2004-01-02",25.1539,25.2528,24.7517,24.8243,947800.0],["2004-01-05",25.1078,25.2792,24.7847,25.1276,902300.0],["2004-01-06",25.0814,25.2199,24.8441,25.1078,1167500.0],["2004-01-07",25.1078,25.1144,24.5144,25.1144,945800.0],["2004-01-08",25.1144,25.5561,24.9693,25.5561,966500.0],["2004-01-09",25.3913,25.4177,24.6924,24.8243,1390900.0],["2004-01-12",25.0089,25.0089,24.6726,24.7715,1233000.0],["2004-01-13",24.8309,24.9034,24.4023,24.6265,1274300.0],["2004-01-14",24.6265,24.8507,24.4682,24.7979,947300.0],["2004-01-15",24.7913,25.0353,24.5605,24.7913,1325400.0],["2004-01-16",24.9759,25.2858,24.7913,25.1342,1270500.0],["2004-01-20",25.2396,25.3056,25.0287,25.1605,1140800.0],["2004-01-21",25.121,25.1671,24.5671,24.8572,1404200.0],["2004-01-22",24.8243,24.8309,24.0067,24.0067,2155700.0],["2004-01-23",24.132,24.1715,23.6111,23.6111,2625900.0],["2004-01-26",23.6111,23.7891,23.2748,23.6704,2641900.0],["2004-01-27",23.8682,24.5474,23.5056,24.132,2713900.0],["2004-01-28",24.2506,24.2968,23.7429,23.7429,2814800.0],["2004-01-29",23.7496,23.8682,23.2089,23.3408,2230300.0],["2004-01-30",23.2419,23.4067,23.1034,23.3473,2227600.0],["2004-02-02",23.3473,23.5386,23.2089,23.2353,1821600.0],["2004-02-03",23.2748,23.3935,23.1627,23.3078,965800.0],["2004-02-04",23.3539,23.4397,23.1232,23.2089,1157600.0],["2004-02-05",23.1759,23.5188,23.1693,23.2616,1394900.0],["2004-02-06",23.3012,23.7364,23.1232,23.6375,1362300.0],["2004-02-09",23.7561,24.0331,23.644,23.8419,1253800.0],["2004-02-10",23.9342,23.9342,23.677,23.8419,1239800.0],["2004-02-11",23.743,24.3364,23.6968,24.2375,1736300.0],["2004-02-12",24.0001,24.0462,23.6506,23.6836,1572100.0],["2004-02-13",23.7363,23.888,23.4396,23.5385,1303800.0],["2004-02-17",23.7693,23.8682,23.6111,23.7232,594800.0],["2004-02-18",24.066,24.1517,23.6177,23.9012,1476300.0],["2004-02-19",24.1649,24.6924,24.1649,24.3034,1412600.0],["2004-02-20",24.455,24.455,23.8419,24.0594,957500.0],["2004-02-23",24.0594,24.0594,23.5254,23.8748,1230900.0],["2004-02-24",23.8682,24.3232,23.7693,24.1188,1263600.0],["2004-02-25",23.9408,24.3627,23.9012,24.2902,1111800.0],["2004-02-26",24.2309,24.3957,23.9408,24.3034,1138900.0],["2004-02-27",24.4089,24.4946,23.8682,23.9473,2602900.0],["2004-03-01",24.0331,24.2638,23.9737,24.1715,1290800.0],["2004-03-02",24.066,24.1386,23.8814,23.9671,1402000.0],["2004-03-03",24.1326,24.2849,23.9473,24.1326,1150500.0],["2004-03-04",24.2915,24.5034,24.04,24.4902,1423700.0],["2004-03-05",24.4902,24.8278,24.4703,24.7153,1636300.0],["2004-03-08",24.4306,24.7418,24.4306,24.6292,1266700.0],["2004-03-09",24.7285,24.7947,24.4637,24.702,2219700.0],["2004-03-10",24.6755,24.6755,23.5964,23.6559,2455600.0],["2004-03-11",23.656,23.7619,23.2455,23.3514,2232900.0],["2004-03-12",23.4044,23.7685,23.3646,23.5633,1162400.0],["2004-03-15",23.5169,23.5169,23.0733,23.2587,1262000.0],["2004-03-16",23.6692,23.7354,23.2124,23.4308,961000.0],["2004-03-17",23.4375,23.8149,23.4375,23.6824,918800.0],["2004-03-18",23.7023,23.7354,23.4242,23.6493,560100.0],["2004-03-19",23.5169,23.8215,23.5103,23.55,696700.0],["2004-03-22",23.3183,23.5368,22.8549,23.1991,972800.0],["2004-03-23",23.305,23.5235,22.9078,23.0468,1281900.0],["2004-03-24",23.0866,23.2388,22.9409,22.974,1025300.0],["2004-03-25",23.3713,24.1326,23.2984,24.0598,1663500.0],["2004-03-26",23.934,23.987,23.7288,23.795,1686400.0],["2004-03-29",24.0002,24.8344,23.9936,24.6491,1376700.0],["2004-03-30",24.6491,24.6557,24.2452,24.4372,962800.0],["2004-03-31",24.5299,24.7285,24.0399,24.5762,1295600.0],["2004-04-01",24.7285,24.9933,24.5829,24.6689,994000.0],["2004-04-02",25.1258,25.4568,24.9801,25.0927,1223700.0],["2004-04-05",25.0463,25.2847,24.9801,25.192,854200.0],["2004-04-06",25.1258,25.4038,25.0331,25.3906,1183800.0],["2004-04-07",25.3906,25.4833,25.0529,25.1522,1363000.0],["2004-04-08",25.3575,25.47,25.0264,25.1655,788000.0],["2004-04-12",25.1655,25.5296,25.1655,25.5164,691500.0],["2004-04-13",25.5495,25.5495,25.1258,25.1655,1006800.0],["2004-04-14",25.1655,25.5098,25.0463,25.0927,1471300.0],["2004-04-15",25.192,25.4833,25.1721,25.3509,826400.0],["2004-04-16",25.4899,25.6554,25.2516,25.4899,839800.0],["2004-04-19",25.3707,25.5495,25.2383,25.4767,536700.0],["2004-04-20",25.5561,25.6687,24.9536,24.9536,877700.0],["2004-04-21",25.0265,25.192,24.7351,25.0529,1311600.0],["2004-04-22",24.7616,25.5958,24.7616,25.4171,1363400.0],["2004-04-23",25.4568,25.4568,25.0,25.1721,830100.0],["2004-04-26",25.1589,25.4105,24.9801,24.9933,708700.0],["2004-04-27",24.9933,25.192,24.7616,24.894,1559600.0],["2004-04-28",24.9735,24.9801,24.2783,24.3644,1547200.0],["2004-04-29",24.4968,24.5961,23.9936,24.04,1777100.0],["2004-04-30",24.2982,24.7153,24.0532,24.1989,1252300.0],["2004-05-03",24.2651,24.5696,23.7222,24.5034,2238600.0],["2004-05-04",24.4968,24.8742,24.2452,24.6093,1030600.0],["2004-05-05",24.5299,24.7219,24.179,24.6358,1094500.0],["2004-05-06",24.5299,24.5961,24.2717,24.4968,851400.0],["2004-05-07",24.1657,24.4107,23.4706,23.5037,1920300.0],["2004-05-10",23.3382,23.7089,23.1395,23.5302,1358500.0],["2004-05-11",23.5566,23.9936,23.5566,23.9936,1328000.0],["2004-05-12",23.8347,23.934,23.2521,23.8877,1433400.0],["2004-05-13",23.6361,24.0598,23.5037,24.0135,848200.0],["2004-05-14",23.8811,24.0929,23.5169,24.0135,1231000.0],["2004-05-17",23.7354,23.8016,23.0932,23.1263,1901400.0],["2004-05-18",23.2388,23.4375,23.1594,23.3448,1830000.0],["2004-05-19",23.5037,23.9274,23.0402,23.1859,1374700.0],["2004-05-20",23.7354,23.7685,23.2587,23.3183,1653500.0],["2004-05-21",23.5368,23.8744,23.3713,23.4375,1572300.0],["2004-05-24",23.6692,23.9009,23.2852,23.3382,1303700.0],["2004-05-25",23.3713,24.0466,23.2521,23.9804,1233200.0],["2004-05-26",24.0002,24.4637,24.0002,24.3313,1414300.0],["2004-05-27",24.5299,24.808,24.3313,24.4571,1398100.0],["2004-05-28",24.563,24.563,24.1591,24.4902,908600.0],["2004-06-01",24.4107,24.5365,24.3114,24.4637,1061300.0],["2004-06-02",24.6424,24.808,24.3313,24.7815,1028300.0],["2004-06-03",24.6153,24.7615,24.3959,24.469,1065500.0],["2004-06-04",24.5555,24.8945,24.5555,24.7615,912800.0],["2004-06-07",24.8878,25.2601,24.8613,25.2468,859300.0],["2004-06-08",25.2535,25.2535,24.961,25.1338,1303600.0],["2004-06-09",25.1338,25.2601,24.8679,24.9344,819700.0],["2004-06-10",25.1604,25.2069,24.9011,25.0008,599400.0],["2004-06-14",25.0075,25.0075,24.5821,24.7283,648700.0],["2004-06-15",24.9942,25.1271,24.8014,24.8679,971800.0],["2004-06-16",25.0075,25.0075,24.5621,24.8147,581900.0],["2004-06-17",24.7948,24.9277,24.7084,24.8546,955100.0],["2004-06-18",24.7283,25.4196,24.7216,25.0806,804900.0],["2004-06-21",24.9144,25.1604,24.828,24.9144,851500.0],["2004-06-22",24.9277,25.2601,24.8812,25.1936,1238000.0],["2004-06-23",25.2202,25.5127,25.0673,25.4329,1185900.0],["2004-06-24",25.4529,25.998,25.393,25.7919,1766100.0],["2004-06-25",25.7919,26.0578,25.6589,25.7453,1396700.0],["2004-06-28",25.6589,25.8517,25.5991,25.772,1324000.0],["2004-06-29",25.7719,26.4899,25.7321,26.4832,1615800.0],["2004-06-30",26.4832,26.6826,26.2771,26.5298,1604300.0],["2004-07-01",26.4101,26.4832,25.7055,25.9714,1034300.0],["2004-07-02",25.8251,25.8716,25.393,25.8185,606600.0],["2004-07-06",25.7254,25.9381,25.4595,25.5193,961200.0],["2004-07-07",25.4794,25.6855,25.2601,25.5459,1094800.0],["2004-07-08",25.5459,25.5526,25.2335,25.2402,729500.0],["2004-07-09",25.413,25.7387,25.3465,25.5925,981000.0],["2004-07-12",25.639,25.8118,25.3332,25.7254,496700.0],["2004-07-13",25.7586,26.2771,25.6323,26.2705,1576900.0],["2004-07-14",26.2771,26.6693,26.1907,26.5364,2304400.0],["2004-07-15",26.5231,26.7823,26.5031,26.676,1330000.0],["2004-07-16",27.0216,27.0216,26.5364,26.6693,1354400.0],["2004-07-19",26.676,26.7956,26.5297,26.6029,1143900.0],["2004-07-20",26.563,26.6893,26.4566,26.656,1577700.0],["2004-07-21",26.6561,26.676,26.2306,26.3237,1558800.0],["2004-07-22",26.1575,26.2306,25.8451,25.978,1565800.0],["2004-07-23",25.9248,26.0578,25.5193,25.6855,1045900.0],["2004-07-26",25.7587,25.8251,25.28,25.4063,1838700.0],["2004-07-27",25.3598,25.7852,25.2468,25.7587,1337200.0],["2004-07-28",25.7586,25.8251,25.4595,25.7188,1517300.0],["2004-07-29",25.7254,26.4034,25.7254,26.2705,813800.0],["2004-07-30",26.2572,26.45,25.9647,26.224,944200.0],["2004-08-02",26.2306,26.43,26.0312,26.3835,650500.0],["2004-08-03",26.3835,26.4167,25.8916,26.2572,830200.0],["2004-08-04",25.9581,26.769,25.6323,26.5563,1627500.0],["2004-08-05",26.5497,26.563,25.8584,25.9448,829500.0],["2004-08-06",25.7985,25.7985,24.9875,25.0341,1087000.0],["2004-08-09",25.2003,25.5193,25.1537,25.3133,721400.0],["2004-08-10",25.2269,25.7188,25.2269,25.6523,706700.0],["2004-08-11",25.4462,25.8384,25.3465,25.6789,1094400.0],["2004-08-12",25.6523,25.6523,25.3465,25.4063,706700.0],["2004-08-13",25.4263,25.5193,25.0673,25.393,1453000.0],["2004-08-16",25.393,26.3902,25.393,26.3902,1427100.0],["2004-08-17",26.3901,26.5497,26.2572,26.2838,957500.0],["2004-08-18",26.2705,26.5896,26.0977,26.5896,768700.0],["2004-08-19",26.4899,26.5896,26.3303,26.5829,763400.0],["2004-08-20",26.5829,26.7491,26.45,26.6029,797100.0],["2004-08-23",26.6959,26.7092,26.4034,26.4034,868100.0],["2004-08-24",26.6893,26.9818,26.6095,26.7225,789500.0],["2004-08-25",26.7292,27.015,26.5297,26.9951,1112800.0],["2004-08-26",27.0549,27.5734,27.0416,27.4072,1266200.0],["2004-08-27",27.4072,27.4072,26.9552,27.0549,940700.0],["2004-08-30",27.0615,27.241,26.8488,26.8488,682000.0],["2004-08-31",26.9552,27.0682,26.7757,26.9751,723900.0],["2004-09-01",27.0881,27.4205,26.9685,27.1679,782100.0],["2004-09-02",27.2213,28.102,27.2213,28.0352,1077200.0],["2004-09-03",28.0219,28.3888,27.9885,28.222,1494700.0],["2004-09-07",28.0219,28.2154,27.9352,27.9819,2290900.0],["2004-09-08",28.1887,28.1887,27.675,27.755,1589300.0],["2004-09-09",27.6549,27.8217,27.5148,27.5349,1265800.0],["2004-09-10",27.6216,27.7617,27.3747,27.7617,777700.0],["2004-09-13",27.4614,27.8417,27.4214,27.775,866600.0],["2004-09-14",27.9018,27.9752,27.388,27.7617,1275500.0],["2004-09-15",27.795,27.8217,27.368,27.6816,961000.0],["2004-09-16",27.5682,28.2955,27.5682,28.0286,777800.0],["2004-09-17",28.1553,28.3288,28.0819,28.1954,965000.0],["2004-09-20",28.0753,28.3288,27.9685,28.162,479900.0],["2004-09-21",28.0886,28.3488,28.0886,28.2487,619900.0],["2004-09-22",28.2554,28.2888,27.8684,28.0086,1721500.0],["2004-09-23",27.9885,28.0753,27.4881,27.5349,1019300.0],["2004-09-24",27.5549,27.8217,27.5549,27.7216,1374900.0],["2004-09-27",27.7217,27.8084,27.4881,27.5949,921100.0],["2004-09-28",27.6216,28.122,27.6216,28.0219,1288800.0],["2004-09-29",28.0219,28.122,27.7884,28.0219,1348500.0],["2004-09-30",28.122,28.7091,28.0019,28.5156,2263700.0],["2004-10-01",28.8225,28.8826,28.3288,28.4956,1251000.0],["2004-10-04",28.5557,28.8626,28.5557,28.7225,1016500.0],["2004-10-05",28.6891,28.7625,28.4422,28.6891,1039100.0],["2004-10-06",28.5223,28.8092,28.5223,28.7892,851900.0],["2004-10-07",28.7825,28.7825,28.2621,28.2621,790400.0],["2004-10-08",28.1153,28.3221,27.9285,28.1553,1086900.0],["2004-10-11",28.3021,28.4956,28.1086,28.2888,966900.0],["2004-10-12",28.2754,28.2754,27.8017,28.0219,1190700.0],["2004-10-13",28.0219,28.0619,27.4415,27.6483,1248200.0],["2004-10-14",27.4548,27.9285,27.4548,27.775,1313400.0],["2004-10-15",27.9552,28.6224,27.8684,28.3021,946600.0],["2004-10-18",28.1553,28.5356,28.0286,28.3555,760700.0],["2004-10-19",28.3555,28.6357,27.9151,27.9485,1000800.0],["2004-10-20",27.9218,28.162,27.7684,28.122,858100.0],["2004-10-21",28.122,28.3221,27.775,27.9885,1217000.0],["2004-10-22",28.122,28.2687,27.695,27.7216,1140100.0],["2004-10-25",27.6549,27.9752,27.5215,27.8885,589900.0],["2004-10-26",27.9552,28.4556,27.5949,28.3555,1014600.0],["2004-10-27",28.222,28.222,27.6149,28.0553,1626300.0],["2004-10-28",27.8885,28.0086,27.1746,27.9152,1660800.0],["2004-10-29",27.7817,28.4089,27.7817,28.1553,1187200.0],["2004-11-01",28.2888,28.2888,27.8951,28.1353,868700.0],["2004-11-02",28.0886,28.5089,27.9418,28.0219,902500.0],["2004-11-03",28.4356,28.6424,28.2754,28.3688,754600.0],["2004-11-04",28.1887,29.1828,28.1887,29.1828,927000.0],["2004-11-05",29.1828,29.483,28.9493,29.1828,1019700.0],["2004-11-08",29.0427,29.1561,28.9026,29.1361,1027700.0],["2004-11-09",29.1361,29.3363,29.0827,29.1494,855600.0],["2004-11-10",29.2562,29.5031,29.1494,29.3563,1153700.0],["2004-11-11",29.5564,29.5898,29.3696,29.403,1155700.0],["2004-11-12",29.4897,29.7432,29.2228,29.6698,795800.0],["2004-11-15",29.6699,29.7232,29.3162,29.5364,500400.0],["2004-11-16",29.423,29.483,29.2228,29.2362,880100.0],["2004-11-17",29.5564,29.9567,29.5564,29.6098,1191900.0],["2004-11-18",29.6165,29.9501,29.6165,29.87,575400.0],["2004-11-19",29.87,29.87,29.3563,29.5631,1086200.0],["2004-11-22",29.6231,29.89,29.3296,29.7566,1194900.0],["2004-11-23",29.8233,29.8367,29.5031,29.6165,1295900.0],["2004-11-24",29.6899,29.8767,29.6498,29.8433,817100.0],["2004-11-26",29.8433,30.1569,29.81,30.1569,925400.0],["2004-11-29",30.0568,30.1836,29.7099,29.91,1376400.0],["2004-11-30",29.8567,30.0635,29.6965,29.9567,1381800.0],["2004-12-01",30.0902,30.4305,29.9367,30.4305,1302400.0],["2004-12-02",30.684,30.7774,30.3637,30.5172,1687100.0],["2004-12-03",30.959,30.959,30.2628,30.7715,1311000.0],["2004-12-06",30.7715,30.7916,30.5573,30.6845,1021900.0],["2004-12-07",30.2226,30.3699,29.7875,29.8746,1530100.0],["2004-12-08",29.8813,30.0352,29.6202,29.9013,937200.0],["2004-12-09",29.9014,29.9482,29.3525,29.7809,1329200.0],["2004-12-10",30.3164,30.3164,29.5867,29.5867,826100.0],["2004-12-13",29.5533,29.7541,29.4796,29.58,1534300.0],["2004-12-14",29.3792,29.6871,29.3792,29.5332,871300.0],["2004-12-15",29.5399,29.8612,29.4863,29.7206,1071300.0],["2004-12-16",29.7273,29.7608,29.2989,29.4127,1439700.0],["2004-12-17",28.7835,29.3123,28.7433,28.8839,3125500.0],["2004-12-20",29.2186,29.7206,29.2186,29.3591,1259100.0],["2004-12-21",29.3859,29.6671,29.319,29.6269,1317100.0],["2004-12-22",29.2186,29.7675,29.1851,29.5265,1802900.0],["2004-12-23",29.5867,29.7273,29.4529,29.6804,684800.0],["2004-12-27",29.821,29.9214,29.3792,29.5466,757500.0],["2004-12-28",29.4997,29.7876,29.4997,29.7608,617000.0],["2004-12-29",29.7608,29.7608,29.6001,29.6871,428400.0],["2004-12-30",29.6938,29.8545,29.6202,29.7206,534200.0],["2004-12-31",29.821,29.8344,29.5466,29.5533,545200.0],["2005-01-03",29.6871,29.821,29.1316,29.4395,1382800.0],["2005-01-04",29.3859,29.4328,28.8437,29.0178,1776800.0],["2005-01-05",28.924,29.3123,28.4287,28.4287,2078100.0],["2005-01-06",28.3149,28.7902,28.2747,28.7098,2095900.0],["2005-01-07",28.7299,28.8705,28.6027,28.7031,1226200.0],["2005-01-10",28.5358,28.8303,28.4689,28.6027,797100.0],["2005-01-11",28.6027,28.6965,28.248,28.5291,828000.0],["2005-01-12",28.4688,28.6964,28.2145,28.6764,1081600.0],["2005-01-13",28.5492,28.6228,28.1877,28.2346,1093300.0],["2005-01-14",28.181,28.2814,28.0271,28.2413,1829100.0],["2005-01-18",28.0137,28.4421,27.9534,28.3885,1025600.0],["2005-01-19",28.2814,28.3082,27.9668,27.9936,1150800.0],["2005-01-20",27.9735,27.9802,27.5853,27.6991,1970800.0],["2005-01-21",27.7459,27.7861,27.4849,27.5451,2255800.0],["2005-01-24",27.5116,27.7392,27.4916,27.4916,1107300.0],["2005-01-25",27.5786,28.0338,27.5049,27.5853,1736900.0],["2005-01-26",27.8798,28.1074,27.6254,28.0605,3124900.0],["2005-01-27",28.0605,28.6898,28.0605,28.5023,2224600.0],["2005-01-28",28.509,28.5559,28.335,28.5492,1466300.0],["2005-01-31",28.9174,28.9508,28.7232,28.8839,1245800.0],["2005-02-01",28.8839,29.0378,28.7366,28.8839,1171600.0],["2005-02-02",29.0178,29.078,28.8504,28.8839,1270800.0],["2005-02-03",28.8169,28.8303,28.5492,28.7768,909900.0],["2005-02-04",28.75,29.5934,28.75,29.5399,1256200.0],["2005-02-07",29.4729,30.0955,29.4596,29.9348,1496800.0],["2005-02-08",30.0218,30.0218,29.7541,29.8746,936500.0],["2005-02-09",29.8277,29.9013,29.3257,29.4395,996600.0],["2005-02-10",29.4529,29.8545,29.3859,29.6804,834000.0],["2005-02-11",29.7072,30.2361,29.5265,30.0152,840000.0],["2005-02-14",29.9214,30.0419,29.8545,29.9884,538600.0],["2005-02-15",29.9214,30.2896,29.8612,30.2494,724500.0],["2005-02-16",30.0553,30.3164,29.9549,30.2293,991700.0],["2005-02-17",30.0888,30.303,30.0352,30.1222,971800.0],["2005-02-18",30.1557,30.4302,30.1423,30.2561,791300.0],["2005-02-22",30.0687,30.2561,29.5867,29.6202,1190000.0],["2005-02-23",29.7206,29.8679,29.5198,29.8009,1006200.0],["2005-02-24",29.8009,30.0419,29.6537,30.0419,1299800.0],["2005-02-25",29.9348,30.4302,29.8344,30.4034,1349700.0],["2005-02-28",30.1892,30.3231,29.8612,30.0084,1333400.0],["2005-03-01",30.0085,30.5172,30.0085,30.39,1423800.0],["2005-03-02",30.1222,30.7247,30.0218,30.6377,1626900.0],["2005-03-03",30.846,30.9401,30.6108,30.846,1208900.0],["2005-03-04",31.0476,31.6995,30.9804,31.6995,2096700.0],["2005-03-07",32.1228,32.4992,31.9414,32.0892,2493300.0],["2005-03-08",32.2371,32.2371,31.9615,32.0758,1526600.0],["2005-03-09",32.2909,32.6,32.1901,32.3513,2548100.0],["2005-03-10",32.2572,32.3849,31.7331,32.0892,1802000.0],["2005-03-11",32.022,32.4857,31.9347,32.1565,1304700.0],["2005-03-14",32.2573,32.5059,32.096,32.4656,1063800.0],["2005-03-15",32.4656,32.4857,32.0355,32.0892,1343700.0],["2005-03-16",32.096,32.1161,31.5113,31.5651,1652300.0],["2005-03-17",31.6188,32.311,31.4978,32.2304,1708500.0],["2005-03-18",32.2371,32.2909,31.9011,32.1901,1586100.0],["2005-03-21",32.1564,32.1632,31.7801,31.8607,929600.0],["2005-03-22",31.7868,32.3513,31.7062,31.9548,1769300.0],["2005-03-23",31.854,32.2976,31.854,32.1565,1641900.0],["2005-03-24",32.2371,32.4589,32.096,32.1296,1042600.0],["2005-03-28",32.2909,32.3849,32.1229,32.2237,946700.0],["2005-03-29",32.2908,32.3648,31.3634,31.3702,1307800.0],["2005-03-30",31.4979,31.9616,31.3769,31.9212,1285400.0],["2005-03-31",32.022,32.2774,31.9616,32.1632,1040800.0],["2005-04-01",32.4589,32.5261,31.9212,32.0153,1386900.0],["2005-04-04",31.854,32.1968,31.7532,32.096,1137700.0],["2005-04-05",32.0892,32.2102,31.928,32.096,964000.0],["2005-04-06",32.3177,32.6202,32.2841,32.3917,1234900.0],["2005-04-07",32.4253,32.6806,32.1564,32.6739,1220400.0],["2005-04-08",32.6739,32.7949,32.5261,32.5462,1162200.0],["2005-04-11",32.5933,33.2115,32.3715,32.8486,2097100.0],["2005-04-12",32.8486,32.8621,32.0892,32.7277,1680800.0],["2005-04-13",32.5597,32.5597,31.5718,31.686,1906700.0],["2005-04-14",31.6188,31.6188,30.7721,31.135,2360700.0],["2005-04-15",30.7788,30.7922,29.9791,30.0866,2153100.0],["2005-04-18",29.9186,30.342,29.7775,30.1874,1864900.0],["2005-04-19",30.2882,30.8326,30.2008,30.7788,1419300.0],["2005-04-20",30.7116,30.7721,30.0664,30.0866,1185200.0],["2005-04-21",30.0933,31.1215,29.5759,31.0812,1744100.0],["2005-04-22",31.0879,31.1283,30.4361,30.7385,1312200.0],["2005-04-25",30.9804,31.3097,30.7318,31.0073,816700.0],["2005-04-26",30.846,31.2022,30.3823,30.4024,896500.0],["2005-04-27",30.4025,30.7318,29.8111,30.7183,1854600.0],["2005-04-28",30.8124,31.0946,30.2748,30.2748,1904800.0],["2005-04-29",30.9804,31.471,30.8796,31.471,2142300.0],["2005-05-02",31.4508,31.639,31.2358,31.4239,1137600.0],["2005-05-03",31.4508,31.8473,31.2694,31.6524,1219800.0],["2005-05-04",31.8742,31.8944,31.5852,31.8742,1211100.0],["2005-05-05",31.8204,31.9548,31.4911,31.7398,1152400.0],["2005-05-06",31.8204,32.1094,31.5516,31.7196,980400.0],["2005-05-09",31.7196,31.8137,31.4508,31.6524,1188500.0],["2005-05-10",31.4844,31.4911,31.0409,31.0879,1490400.0],["2005-05-11",31.0476,31.4979,30.8326,31.4643,1877200.0],["2005-05-12",31.4172,32.0959,30.1404,30.3285,2431300.0],["2005-05-13",30.4226,30.5973,29.2197,29.4818,2609800.0],["2005-05-16",29.5019,30.2277,29.4213,30.1941,1196100.0],["2005-05-17",30.174,30.8326,29.9388,30.7318,1408200.0],["2005-05-18",31.5852,32.5597,30.9939,32.4454,2501000.0],["2005-05-19",32.3244,32.3916,31.8137,31.975,1392300.0],["2005-05-20",31.7263,31.9212,31.4979,31.7465,879700.0],["2005-05-23",31.7129,32.2438,31.686,31.9548,941000.0],["2005-05-24",31.807,31.975,31.5516,31.6457,1075600.0],["2005-05-25",31.4979,31.8137,31.0678,31.3903,1056000.0],["2005-05-26",31.5315,31.686,31.3836,31.518,801200.0],["2005-05-27",31.4508,31.5516,31.3298,31.518,772900.0],["2005-05-31",31.4575,31.7263,31.2626,31.4979,742300.0],["2005-06-01",31.5113,32.311,31.4643,32.1833,949400.0],["2005-06-02",31.8876,32.2304,31.5583,32.1901,977700.0],["2005-06-03",32.1091,32.4126,31.7313,31.7313,699000.0],["2005-06-06",31.6706,31.873,31.3671,31.6909,1011700.0],["2005-06-07",31.8595,32.2642,31.6639,31.6639,1102400.0],["2005-06-08",31.873,31.8797,31.2187,31.2794,923300.0],["2005-06-09",31.1377,31.6571,30.9016,31.475,869700.0],["2005-06-10",31.4818,31.7516,31.2996,31.3738,698800.0],["2005-06-13",31.2457,31.8595,31.1647,31.4008,788200.0],["2005-06-14",31.3334,31.7651,31.3266,31.6099,685000.0],["2005-06-15",31.8055,31.9877,31.5087,31.9877,786400.0],["2005-06-16",32.0484,32.8646,32.0416,32.6285,1241300.0],["2005-06-17",32.9186,32.9186,32.3789,32.3789,1341900.0],["2005-06-20",32.1563,32.8511,31.927,32.6757,1524800.0],["2005-06-21",32.5476,32.9388,32.4734,32.9388,1704300.0],["2005-06-22",32.8376,33.1547,32.8376,33.1344,1764400.0],["2005-06-23",33.0063,33.1547,31.8393,31.8393,1269200.0],["2005-06-24",31.7516,32.1428,31.0973,31.3468,2251700.0],["2005-06-27",31.2254,31.7044,30.9623,31.3536,1525100.0],["2005-06-28",31.4076,32.1496,31.4076,31.819,862600.0],["2005-06-29",31.846,32.0012,31.7178,31.9,738300.0],["2005-06-30",31.8055,32.2305,31.3671,31.4345,1715300.0],["2005-07-01",31.475,31.6706,31.104,31.2254,1030400.0],["2005-07-05",31.2254,31.2659,30.8747,31.0568,1157000.0],["2005-07-06",30.9151,31.2794,30.8949,31.0703,1262200.0],["2005-07-07",30.733,31.475,30.0517,31.4211,1599500.0],["2005-07-08",31.5627,32.0214,31.4885,31.9405,1333900.0],["2005-07-11",32.2103,32.7499,32.2103,32.7162,1431500.0],["2005-07-12",32.561,32.5745,32.0214,32.4194,1213400.0],["2005-07-13",32.4059,32.5746,32.0754,32.3654,591100.0],["2005-07-14",32.3654,32.7432,32.3115,32.3182,745500.0],["2005-07-15",32.325,32.4666,32.2373,32.298,655800.0],["2005-07-18",32.2103,32.4329,32.0484,32.2373,475800.0],["2005-07-19",32.3789,32.6825,32.2777,32.3924,1059700.0],["2005-07-20",32.2777,32.8983,32.2642,32.8376,961000.0],["2005-07-21",32.9523,33.013,32.3789,32.4531,773300.0],["2005-07-22",32.6015,32.9321,32.4801,32.8579,743000.0],["2005-07-25",32.7837,33.0467,32.6487,32.696,932100.0],["2005-07-26",32.2777,32.5206,31.9809,31.9877,1850900.0],["2005-07-27",32.2103,32.8511,32.1293,32.4801,1412000.0],["2005-07-28",32.7837,33.809,32.7837,33.7146,1840400.0],["2005-07-29",33.8022,34.0046,33.2963,33.3165,1272000.0],["2005-08-01",33.9574,33.9574,33.33,33.6943,1142400.0],["2005-08-02",33.7618,34.4363,33.7618,34.4093,1400900.0],["2005-08-03",34.234,34.8815,34.0856,34.7466,1347700.0],["2005-08-04",34.5375,34.5443,34.1868,34.234,1544200.0],["2005-08-05",34.1463,34.3689,34.0855,34.1867,773100.0],["2005-08-08",34.3217,34.4363,34.0991,34.234,668900.0],["2005-08-09",34.3621,34.578,34.2272,34.5308,1100400.0],["2005-08-10",34.6522,34.9018,34.0249,34.2407,1115000.0],["2005-08-11",34.3284,34.6589,34.207,34.6589,806200.0],["2005-08-12",34.4566,34.8073,34.4363,34.5645,914100.0],["2005-08-15",34.4768,34.7466,34.3756,34.6252,793900.0],["2005-08-16",34.4701,34.605,34.0451,34.0923,1127100.0],["2005-08-17",33.9709,34.2002,33.7078,34.0249,767800.0],["2005-08-18",33.8427,34.0923,33.6741,34.0451,777700.0],["2005-08-19",34.2677,34.2812,33.8967,33.9979,746400.0],["2005-08-22",34.1328,34.5645,33.836,33.9776,935100.0],["2005-08-23",33.0535,33.5594,32.5138,33.0333,3748800.0],["2005-08-24",32.9928,33.2154,32.7432,33.0467,1804000.0],["2005-08-25",33.0535,33.1142,32.4936,32.8848,1622000.0],["2005-08-26",32.669,32.8444,32.3182,32.6622,1101900.0],["2005-08-29",32.2777,32.9118,32.1428,32.8444,1045100.0],["2005-08-30",32.6285,32.6353,31.9742,32.244,1411600.0],["2005-08-31",32.2103,32.5813,32.0956,32.5813,1464100.0],["2005-09-01",32.4801,32.6555,32.3115,32.3182,1231400.0],["2005-09-02",32.2979,32.5146,31.9594,32.4333,1026500.0],["2005-09-06",32.5687,32.8734,32.5213,32.6635,1004700.0],["2005-09-07",32.5349,32.8667,32.5349,32.7448,822200.0],["2005-09-08",32.5687,32.7989,32.5213,32.589,867400.0],["2005-09-09",32.8396,33.1646,32.5687,33.1443,673000.0],["2005-09-12",33.1104,33.4287,33.0089,33.2255,863200.0],["2005-09-13",33.1511,33.2865,32.799,32.8057,1051100.0],["2005-09-14",32.6026,32.8734,32.562,32.7109,752500.0],["2005-09-15",32.7719,32.826,32.4401,32.65,808500.0],["2005-09-16",32.9208,33.1443,32.4875,33.0698,1573200.0],["2005-09-19",32.6365,32.799,32.3859,32.6771,1004400.0],["2005-09-20",32.8734,33.1781,32.2979,32.3114,1171200.0],["2005-09-21",32.1286,32.1963,31.3161,31.377,1881400.0],["2005-09-22",31.2484,31.3364,30.6864,31.1468,3676500.0],["2005-09-23",31.1739,32.0744,30.8895,31.7697,1797800.0],["2005-09-26",32.1963,32.3927,31.8307,31.9255,1405500.0],["2005-09-27",31.9729,32.1896,31.939,32.0067,1241300.0],["2005-09-28",31.8984,32.3927,31.8984,32.2641,1454300.0],["2005-09-29",32.2844,32.6568,31.9458,32.3927,2055400.0],["2005-09-30",32.4333,32.7042,32.3385,32.4536,1716800.0],["2005-10-03",32.7042,32.8057,32.4672,32.5417,1139700.0],["2005-10-04",32.8057,33.4354,32.6974,32.9344,1600000.0],["2005-10-05",32.6094,32.6297,31.851,32.0271,2680900.0],["2005-10-06",31.9593,32.0338,31.3838,31.5192,2088500.0],["2005-10-07",31.6546,32.1625,31.4921,31.5666,1190300.0],["2005-10-10",31.5328,31.7833,31.3973,31.5802,1207400.0],["2005-10-11",31.5192,31.6546,31.2348,31.4177,1342100.0],["2005-10-12",31.2484,31.6411,31.2281,31.4312,1217900.0],["2005-10-13",31.2416,31.702,31.1604,31.5734,1080900.0],["2005-10-14",31.2822,31.7765,31.2822,31.5057,1072900.0],["2005-10-17",31.2281,31.8916,31.2145,31.8239,1668900.0],["2005-10-18",31.6208,31.7088,31.4718,31.526,1038100.0],["2005-10-19",31.35,31.6208,31.0114,31.614,1334000.0],["2005-10-20",31.4921,32.0948,31.3432,31.4041,1811400.0],["2005-10-21",31.614,32.0406,31.4312,31.7833,1161500.0],["2005-10-24",31.9661,32.3656,31.9255,32.2302,836200.0],["2005-10-25",32.3656,32.738,31.8375,32.3927,1337300.0],["2005-10-26",32.3656,33.4151,32.2979,32.8938,1341700.0],["2005-10-27",32.9547,33.1375,32.501,32.7719,1291400.0],["2005-10-28",33.1781,33.4693,32.9208,33.449,1149000.0],["2005-10-31",33.5912,33.7808,33.3813,33.4557,1830000.0],["2005-11-01",33.4557,33.4964,33.0766,33.2188,1452600.0],["2005-11-02",33.2526,33.6047,33.0021,33.4422,1365500.0],["2005-11-03",33.4016,33.5031,32.4739,32.589,2094300.0],["2005-11-04",32.8057,32.9276,32.6364,32.8667,1655100.0],["2005-11-07",32.8938,32.8938,32.4469,32.7448,928600.0],["2005-11-08",32.6635,32.7922,32.5281,32.6838,867900.0],["2005-11-09",32.8057,32.8531,32.1625,32.3792,1591100.0],["2005-11-10",32.5687,33.5167,32.4807,33.4693,1138300.0],["2005-11-11",33.5167,33.6927,33.2729,33.6724,762700.0],["2005-11-14",33.7537,33.8282,33.361,33.5438,816400.0],["2005-11-15",33.7605,33.8485,33.537,33.8011,866700.0],["2005-11-16",33.8553,34.0313,33.6589,33.9907,1509800.0],["2005-11-17",34.0245,34.4646,34.0042,34.4646,1471600.0],["2005-11-18",34.8844,35.1214,34.6745,34.9318,1648600.0],["2005-11-21",34.5323,35.074,34.4917,34.9657,1332200.0],["2005-11-22",34.9657,35.223,34.8912,35.1553,1187000.0],["2005-11-23",35.1079,35.7714,35.1079,35.3787,1300900.0],["2005-11-25",34.8303,35.6902,34.7693,35.636,395000.0],["2005-11-28",35.548,35.785,35.3516,35.5548,1437000.0],["2005-11-29",35.7105,36.0626,35.6292,35.7444,972600.0],["2005-11-30",35.7714,36.0084,35.1485,35.2094,1326200.0],["2005-12-01",35.5209,36.198,35.4058,36.0491,1361700.0],["2005-12-02",35.8595,36.0017,35.6225,35.9746,1201200.0],["2005-12-05",35.8047,36.0018,35.4446,35.9406,1605900.0],["2005-12-06",36.1648,36.5792,36.1105,36.3482,1026100.0],["2005-12-07",36.4501,36.4841,35.6281,35.6349,1521800.0],["2005-12-08",35.8387,36.2735,35.6824,35.8591,785400.0],["2005-12-09",35.9678,36.1648,35.7979,35.9882,751700.0],["2005-12-12",36.0221,36.2735,35.9202,36.2599,523000.0],["2005-12-13",36.1988,36.4841,36.0629,36.3347,744700.0],["2005-12-14",36.389,36.817,36.3618,36.5724,937400.0],["2005-12-15",36.5453,36.5861,35.8795,36.0357,1549600.0],["2005-12-16",36.3007,36.355,35.499,35.5533,1337700.0],["2005-12-19",35.4175,35.8115,35.1389,35.1525,985600.0],["2005-12-20",35.1321,35.7436,35.1321,35.5126,788400.0],["2005-12-21",35.7708,36.4026,35.6553,36.0833,914300.0],["2005-12-22",36.1852,36.5657,36.1444,36.5181,796000.0],["2005-12-23",36.5181,36.8646,36.5181,36.7423,813300.0],["2005-12-27",36.7015,36.8986,36.4366,36.4706,1145200.0],["2005-12-28",36.7355,36.817,36.4298,36.5657,614200.0],["2005-12-29",36.6744,36.8646,36.389,36.3958,689200.0],["2005-12-30",36.1376,36.2056,35.9542,35.9814,667400.0],["2006-01-03",36.0765,36.62,35.6485,36.5724,1327200.0],["2006-01-04",36.3143,36.4094,36.0969,36.2803,1047000.0],["2006-01-05",36.2803,36.3482,35.8998,36.1784,1065800.0],["2006-01-06",36.6744,36.9597,36.4841,36.9597,1339400.0],["2006-01-09",37.0548,37.0548,36.1852,36.2803,1253800.0],["2006-01-10",35.9406,35.961,35.3427,35.465,1901700.0],["2006-01-11",35.2952,35.6281,35.0574,35.4514,1302800.0],["2006-01-12",35.4514,35.8047,35.2748,35.3291,1075500.0],["2006-01-13",35.4922,35.8319,35.3087,35.3291,1044800.0],["2006-01-17",35.1253,35.5941,35.1253,35.5533,1006200.0],["2006-01-18",35.302,35.7979,35.302,35.6688,1131600.0],["2006-01-19",35.3291,36.7831,35.3291,36.5521,1598900.0],["2006-01-20",36.3143,36.3483,35.3631,35.4175,1589700.0],["2006-01-23",35.465,35.9678,35.2952,35.662,803000.0],["2006-01-24",35.893,36.4162,35.8862,36.2871,1340600.0],["2006-01-25",34.2149,36.0085,34.2149,35.2272,2194700.0],["2006-01-26",35.7368,35.9882,35.5805,35.5805,1889200.0],["2006-01-27",35.5669,35.8387,35.234,35.6281,2304000.0],["2006-01-30",35.5873,35.8863,35.3631,35.4039,1314400.0],["2006-01-31",35.5398,36.0289,35.5058,35.7911,1336700.0],["2006-02-01",35.5669,36.0765,35.4854,35.9202,1799100.0],["2006-02-02",35.6756,35.7911,34.7585,35.1865,1566900.0],["2006-02-03",34.8536,35.1185,34.6158,34.6837,1906400.0],["2006-02-06",34.8196,35.3767,34.7517,35.2884,1839900.0],["2006-02-07",35.499,35.7504,34.6158,34.6294,1429100.0],["2006-02-08",34.6837,34.9215,34.5342,34.6158,1530600.0],["2006-02-09",34.6973,35.3699,34.6837,34.7381,1183500.0],["2006-02-10",34.8264,35.0846,34.4119,34.9962,1029900.0],["2006-02-13",34.8196,34.9555,34.5478,34.7788,1133800.0],["2006-02-14",34.9215,36.2599,34.8739,36.0629,1760200.0],["2006-02-15",35.9066,36.3075,35.6892,36.1444,1546400.0],["2006-02-16",36.1444,36.3347,35.8455,36.3347,1255900.0],["2006-02-17",36.3347,36.8238,36.1784,36.6948,1095400.0],["2006-02-21",36.851,36.9461,36.3618,36.4366,1086700.0],["2006-02-22",36.8918,37.3606,36.7015,37.1635,2171800.0],["2006-02-23",36.9461,37.2655,36.6608,37.1975,1212100.0],["2006-02-24",37.1364,37.1499,36.6064,36.7967,1048900.0],["2006-02-27",36.8918,38.006,36.8714,37.5304,1679400.0],["2006-02-28",37.2994,37.3606,36.654,36.6744,1708800.0],["2006-03-01",36.8442,37.4013,36.7695,37.2654,839800.0],["2006-03-02",37.0616,37.2926,36.851,37.1635,1034500.0],["2006-03-03",37.0202,37.8665,36.9861,37.4229,1004300.0],["2006-03-06",37.4912,37.539,36.6653,37.0339,947300.0],["2006-03-07",37.1362,37.4843,36.9247,37.1567,936600.0],["2006-03-08",37.4365,37.6072,36.3786,36.8223,1548300.0],["2006-03-09",36.6858,37.2454,36.481,36.481,819600.0],["2006-03-10",37.027,37.7505,36.9451,37.5799,1601100.0],["2006-03-13",37.812,37.9826,37.5116,37.6481,1223900.0],["2006-03-14",37.7642,38.5218,37.7369,38.3921,1224000.0],["2006-03-15",38.5627,39.0678,38.1873,38.2965,2093500.0],["2006-03-16",38.5627,38.8699,38.4262,38.6583,917900.0],["2006-03-17",38.8494,38.9586,38.5081,38.788,1334700.0],["2006-03-20",38.6651,38.9586,38.3238,38.631,951100.0],["2006-03-21",38.904,39.2043,38.3238,38.3921,1650400.0],["2006-03-22",38.2351,38.8016,38.1532,38.747,752100.0],["2006-03-23",38.5627,38.5627,38.1259,38.3443,1075900.0],["2006-03-24",38.1191,38.1873,37.7164,38.1532,1634300.0],["2006-03-27",38.0849,38.1191,37.5048,37.7915,1346600.0],["2006-03-28",37.8802,37.9758,37.4775,37.6072,825300.0],["2006-03-29",37.6072,38.2215,37.5185,38.1327,1166900.0],["2006-03-30",37.6754,37.9758,37.4024,37.6413,1460700.0],["2006-03-31",37.5116,37.8666,37.4229,37.6413,1159000.0],["2006-04-03",37.9143,38.0986,37.4502,37.5253,1092800.0],["2006-04-04",37.6754,37.6754,37.2659,37.6208,1366200.0],["2006-04-05",37.5389,38.1737,37.3478,38.0372,1372200.0],["2006-04-06",37.9007,38.0235,37.5458,37.9484,863100.0],["2006-04-07",38.0167,38.2078,37.3,37.5389,825100.0],["2006-04-10",37.6754,37.6823,37.0407,37.3683,674300.0],["2006-04-11",37.5389,37.6072,36.9656,37.2318,2152100.0],["2006-04-12",37.0953,37.2454,36.8769,36.9861,1269600.0],["2006-04-13",36.8154,36.9929,36.6789,36.9178,1437500.0],["2006-04-17",36.5151,36.7608,36.3513,36.6926,1136500.0],["2006-04-18",36.7881,37.771,36.7745,37.7232,1143100.0],["2006-04-19",37.4365,37.9689,37.4365,37.614,987000.0],["2006-04-20",37.5048,38.1327,37.4502,37.7369,822100.0],["2006-04-21",38.003,38.0849,37.6277,37.771,638200.0],["2006-04-24",37.7164,37.7164,37.2864,37.5867,649600.0],["2006-04-25",37.5867,37.6618,36.9588,37.2318,1112300.0],["2006-04-26",37.7437,38.6992,37.4843,38.3716,2253500.0],["2006-04-27",37.8938,38.8221,37.8938,38.3716,1498800.0],["2006-04-28",38.4262,38.6173,38.0645,38.3102,1457200.0],["2006-05-01",38.4603,38.4603,37.6413,37.7846,1617800.0],["2006-05-02",38.0099,38.0167,37.7437,37.8119,1229900.0],["2006-05-03",37.8461,38.0304,37.6413,37.8119,1681100.0],["2006-05-04",37.7437,38.2829,37.7096,38.0986,924800.0],["2006-05-05",38.3853,38.7743,38.0849,38.6856,944700.0],["2006-05-08",38.4603,38.7402,38.317,38.5081,1187300.0],["2006-05-09",38.5968,38.7333,38.2215,38.7333,836400.0],["2006-05-10",38.358,38.5149,37.8461,38.2215,2399600.0],["2006-05-11",38.6651,39.3271,38.3443,38.9722,2751100.0],["2006-05-12",38.6651,38.6992,37.7164,37.928,2407500.0],["2006-05-15",37.928,38.4808,37.7846,38.2215,1818900.0],["2006-05-16",38.3102,38.4399,37.5458,37.7027,1434800.0],["2006-05-17",37.5389,37.5799,36.6243,37.1089,1703000.0],["2006-05-18",37.1976,37.5253,36.7881,36.8359,1143700.0],["2006-05-19",36.9383,37.4912,36.9178,37.2181,1595500.0],["2006-05-22",36.9247,37.0407,36.0306,36.522,2057300.0],["2006-05-23",36.8427,37.3478,36.4878,36.4878,1289500.0],["2006-05-24",36.208,36.8769,35.9964,36.3718,1819100.0],["2006-05-25",36.5151,36.7199,36.365,36.5834,1070600.0],["2006-05-26",36.597,36.8155,36.3377,36.7131,1397200.0],["2006-05-30",36.3445,36.3718,35.8394,35.8463,1211900.0],["2006-05-31",35.935,36.4947,35.8736,35.9691,1418100.0],["2006-06-01",36.0237,37.4024,35.9214,37.3683,2129900.0],["2006-06-02",38.1532,38.3579,37.5457,37.7778,2535300.0],["2006-06-05",37.6407,37.9423,36.9962,37.0373,1575700.0],["2006-06-06",37.2636,37.4144,36.3037,36.8111,2046100.0],["2006-06-07",36.7562,36.7974,36.2283,36.4408,2356400.0],["2006-06-08",36.4408,36.4888,35.1587,36.2557,2090400.0],["2006-06-09",36.1529,36.5163,35.7141,36.1323,2481500.0],["2006-06-12",36.3791,36.434,35.4878,35.4878,1136700.0],["2006-06-13",35.3439,35.5221,34.9188,35.049,1960300.0],["2006-06-14",34.8502,35.4604,34.8091,35.4193,1815600.0],["2006-06-15",35.5358,36.5848,35.5153,36.4888,2244000.0],["2006-06-16",36.4271,36.5094,35.9609,36.194,2032400.0],["2006-06-19",36.2352,36.2489,35.241,35.4467,1085000.0],["2006-06-20",35.4467,35.4467,35.0285,35.0833,1667900.0],["2006-06-21",34.9119,35.4193,34.8022,35.3507,3040400.0],["2006-06-22",35.2479,35.4947,34.9668,35.3781,1303400.0],["2006-06-23",35.3781,36.098,35.1724,35.9335,1494300.0],["2006-06-26",35.8375,36.0912,35.6524,35.9472,919600.0],["2006-06-27",35.9198,35.9952,35.4536,35.481,1405100.0],["2006-06-28",35.6524,35.7964,35.481,35.6318,1297200.0],["2006-06-29",36.0637,37.0648,35.8581,36.9893,2230100.0],["2006-06-30",37.0373,37.2087,36.9551,37.0236,1387400.0],["2006-07-03",37.1196,37.3047,37.0579,37.243,570000.0],["2006-07-05",36.9551,37.6201,36.6603,37.4624,1696200.0],["2006-07-06",37.4693,37.6475,37.0785,37.5241,1146600.0],["2006-07-07",37.5036,37.5927,36.8659,37.1128,836700.0],["2006-07-10",37.1882,37.5996,37.0373,37.3459,773300.0],["2006-07-11",37.2087,37.5721,37.1059,37.4898,803800.0],["2006-07-12",37.5173,37.8944,37.195,37.195,1189000.0],["2006-07-13",36.9208,36.9619,36.1598,36.2215,1078400.0],["2006-07-14",36.0638,36.2969,35.3781,35.7758,1064300.0],["2006-07-17",35.7004,36.0226,35.6112,35.8512,736000.0],["2006-07-18",36.0706,36.3243,35.6798,36.2352,1150900.0],["2006-07-19",36.2969,37.195,36.2352,37.099,1272400.0],["2006-07-20",37.0922,37.3459,36.1323,36.1666,1053400.0],["2006-07-21",36.4134,36.4134,35.5838,35.6249,1391200.0],["2006-07-24",35.6798,36.1803,35.5153,35.9678,1693300.0],["2006-07-25",35.8307,36.7974,35.6798,36.434,1691600.0],["2006-07-26",37.579,38.724,37.4418,38.0863,2841900.0],["2006-07-27",38.0109,38.1823,37.0031,37.2773,2094100.0],["2006-07-28",37.195,37.5584,36.7494,37.3322,1797200.0],["2006-07-31",36.9551,37.7915,36.8591,37.5995,1346000.0],["2006-08-01",37.4007,37.5858,36.9962,37.1402,893800.0],["2006-08-02",37.2773,38.2235,37.195,37.7367,1102000.0],["2006-08-03",37.2636,38.2303,37.2636,38.1755,1179500.0],["2006-08-04",38.2098,38.6211,37.4693,37.8327,1262500.0],["2006-08-07",37.8327,37.8806,37.099,37.4967,1196700.0],["2006-08-08",37.7641,37.819,37.3527,37.4419,1456800.0],["2006-08-09",37.8395,37.8738,37.0922,37.1745,787900.0],["2006-08-10",36.9345,37.2293,36.4134,36.674,1473300.0],["2006-08-11",36.5231,37.195,36.4751,36.6602,1353400.0],["2006-08-14",36.1118,37.291,36.1118,36.9414,1230500.0],["2006-08-15",37.435,37.6407,37.291,37.5173,1159000.0],["2006-08-16",37.7024,38.1343,37.6613,38.1343,1306200.0],["2006-08-17",38.1549,38.5251,38.0863,38.4223,1373800.0],["2006-08-18",38.5114,38.6828,38.1138,38.5389,1292600.0],["2006-08-21",38.3949,38.8063,38.3812,38.676,1101900.0],["2006-08-22",38.6965,38.8817,38.628,38.8337,1748800.0],["2006-08-23",38.8062,39.5604,38.6691,39.3753,2383100.0],["2006-08-24",39.3548,39.4233,38.9434,39.2519,1418700.0],["2006-08-25",39.1148,39.3342,38.6074,38.7103,1035500.0],["2006-08-28",38.7034,39.1491,38.6212,39.0257,1087700.0],["2006-08-29",39.0462,39.2519,38.628,39.1353,845400.0],["2006-08-30",39.245,39.3342,38.82,38.9639,1110600.0],["2006-08-31",38.9982,39.5536,38.8679,39.3616,984400.0],["2006-09-01",39.3547,40.2529,39.2519,39.6976,1071500.0],["2006-09-05",39.6769,39.794,39.429,39.6218,713300.0],["2006-09-06",39.4497,39.7389,39.3464,39.5047,934300.0],["2006-09-07",39.3533,39.3808,38.885,38.9332,702900.0],["2006-09-08",39.5392,39.5392,38.7886,39.1673,835100.0],["2006-09-11",39.732,39.732,38.1827,38.5752,1180600.0],["2006-09-12",38.7473,39.3188,38.6165,39.1949,961600.0],["2006-09-13",39.0778,39.4497,39.0158,39.2362,837700.0],["2006-09-14",38.9883,39.5047,38.9883,39.2982,669400.0],["2006-09-15",39.5254,40.0694,39.4979,39.9248,2032500.0],["2006-09-18",39.973,39.973,39.3257,39.8008,991000.0],["2006-09-19",39.732,39.8628,39.6218,39.7251,1394000.0],["2006-09-20",39.8972,40.8337,39.8077,40.5583,1999900.0],["2006-09-21",40.6272,40.6891,40.0901,40.3173,2208700.0],["2006-09-22",40.4344,40.9233,40.1451,40.5858,1495200.0],["2006-09-25",40.1451,40.6065,39.8146,40.3861,2616700.0],["2006-09-26",40.6203,41.3777,40.5445,41.2744,1697100.0],["2006-09-27",41.0954,41.1987,40.7855,41.1298,1226900.0],["2006-09-28",41.1367,41.2813,40.9026,41.0541,1572900.0],["2006-09-29",41.1092,41.1436,40.6823,40.7373,707100.0],["2006-10-02",40.6547,40.8613,40.3999,40.5858,873400.0],["2006-10-03",40.696,41.0334,40.2691,40.9026,1026500.0],["2006-10-04",40.8337,41.0885,40.6272,40.9577,977600.0],["2006-10-05",40.8406,41.0059,40.5376,40.7305,1927600.0],["2006-10-06",40.4619,40.5996,39.3464,39.973,3094900.0],["2006-10-09",39.9386,40.1933,39.6975,40.1107,1660700.0],["2006-10-10",40.2278,40.2897,39.7871,40.2897,1068000.0],["2006-10-11",40.1451,40.2691,39.8422,40.1383,1157700.0],["2006-10-12",40.3517,40.696,40.2966,40.6685,795500.0],["2006-10-13",40.5652,40.8337,40.1451,40.3517,924700.0],["2006-10-16",40.4894,41.1367,40.4206,41.0266,694900.0],["2006-10-17",40.4206,40.9026,40.3861,40.5308,875200.0],["2006-10-18",40.8613,41.1367,40.6822,40.8819,1029700.0],["2006-10-19",40.7787,41.2125,40.7373,41.1298,828200.0],["2006-10-20",41.24,41.24,40.5032,40.8819,863000.0],["2006-10-23",40.5927,41.1298,40.5927,41.0748,692300.0],["2006-10-24",40.8682,41.1298,40.5583,40.9714,1233500.0],["2006-10-25",40.2829,41.5705,40.152,40.9783,1168900.0],["2006-10-26",41.0403,41.4122,40.579,41.3364,1195500.0],["2006-10-27",40.9715,41.2676,40.4206,40.7305,1277500.0],["2006-10-30",40.8475,41.784,40.7098,41.7358,1205400.0],["2006-10-31",41.6738,41.7013,41.3157,41.4879,1275200.0],["2006-11-01",41.6601,42.3831,41.4328,42.0457,1490400.0],["2006-11-02",41.8322,42.5759,41.8184,42.4864,2225500.0],["2006-11-03",42.5897,42.8789,41.9286,42.025,1386200.0],["2006-11-06",42.1214,42.2522,41.7978,41.9217,1348900.0],["2006-11-07",42.0043,42.2867,41.8047,42.2454,1874900.0],["2006-11-08",42.1765,42.5828,42.1214,42.3831,2038200.0],["2006-11-09",42.3555,42.4244,42.0457,42.2109,2483500.0],["2006-11-10",42.3693,42.5277,42.1283,42.5277,1698400.0],["2006-11-13",42.5277,43.1199,42.4657,43.0717,1589900.0],["2006-11-14",42.9684,43.2094,42.4933,43.175,1768300.0],["2006-11-15",43.0717,43.5124,43.0028,43.3402,1700400.0],["2006-11-16",43.5124,43.657,43.3678,43.5193,1874500.0],["2006-11-17",43.2714,43.8636,43.2369,43.5468,1602300.0],["2006-11-20",43.4091,43.6019,43.175,43.2782,981900.0],["2006-11-21",43.2438,43.4297,43.1612,43.2232,1036900.0],["2006-11-22",43.3264,43.8567,43.292,43.6501,634100.0],["2006-11-24",43.2301,43.836,43.2301,43.7534,631100.0],["2006-11-27",43.5812,43.5881,42.6998,42.7411,1119400.0],["2006-11-28",42.7136,43.2438,42.569,42.8307,1060000.0],["2006-11-29",42.8995,43.1819,42.7343,43.1337,534300.0],["2006-11-30",42.9202,43.3127,42.9202,42.9684,1550400.0],["2006-12-01",43.0028,43.0854,42.6034,42.9684,1159300.0],["2006-12-04",42.8927,43.5675,42.8927,43.3127,1504200.0],["2006-12-05",43.3472,43.4648,43.0776,43.1537,1020400.0],["2006-12-06",43.0154,43.1122,42.6075,42.7804,1232200.0],["2006-12-07",43.0016,43.1537,42.808,42.9532,705600.0],["2006-12-08",42.8495,43.1675,42.7596,43.0016,1056400.0],["2006-12-11",43.1537,43.1675,42.7112,42.8149,1001700.0],["2006-12-12",42.6213,42.7112,42.2826,42.6075,1049800.0],["2006-12-13",43.0292,43.0292,42.5799,42.725,760900.0],["2006-12-14",42.7942,43.0915,42.6559,43.0361,926600.0],["2006-12-15",43.043,43.1882,42.7873,43.0154,1595500.0],["2006-12-18",43.1399,43.1399,42.7873,42.8288,683000.0],["2006-12-19",42.7458,43.1882,42.4623,42.7942,1050800.0],["2006-12-20",42.7596,43.2781,42.7112,42.891,1134200.0],["2006-12-21",42.6282,42.6905,40.4505,41.2801,4801800.0],["2006-12-22",41.0658,41.2801,40.6095,40.6994,2272900.0],["2006-12-26",40.8238,41.4806,40.6164,41.3631,1084300.0],["2006-12-27",41.5083,41.6811,41.3285,41.4945,969400.0],["2006-12-28",41.2732,41.4945,41.0935,41.3009,986900.0],["2006-12-29",41.2732,41.2732,40.8515,41.0174,781100.0],["2007-01-03",41.1073,41.7226,40.9206,41.3285,1990900.0],["2007-01-04",41.3285,41.3838,40.5681,40.6856,2381800.0],["2007-01-05",40.4782,40.9967,40.3192,40.7824,3122200.0],["2007-01-08",40.7824,41.0313,40.0772,40.976,1717900.0],["2007-01-09",41.2041,41.5843,40.9137,41.4115,2452200.0],["2007-01-10",41.1488,41.7295,40.893,41.6327,1320400.0],["2007-01-11",41.7433,42.2895,41.612,42.2135,1491700.0],["2007-01-12",41.9922,42.6421,41.6189,42.566,1641900.0],["2007-01-16",42.7942,42.8287,42.4554,42.5107,966700.0],["2007-01-17",42.5107,42.7873,42.2204,42.6213,1126700.0],["2007-01-18",42.8426,42.9324,42.5107,42.8356,1330700.0],["2007-01-19",42.9324,42.9808,42.4692,42.6559,1500800.0],["2007-01-22",42.4831,42.649,42.331,42.4692,1475000.0],["2007-01-23",42.3448,42.9808,42.3448,42.8011,1881600.0],["2007-01-24",42.4278,43.6791,42.3725,43.6791,2132900.0],["2007-01-25",43.5201,43.6376,42.7596,43.0638,1858500.0],["2007-01-26",43.126,43.3127,42.725,43.1053,1344300.0],["2007-01-29",43.0154,43.5547,42.566,43.0361,1661000.0],["2007-01-30",43.1053,43.1882,42.9048,43.126,1029200.0],["2007-01-31",43.0845,43.7966,42.9463,43.5961,1625100.0],["2007-02-01",43.5823,44.3843,43.3957,43.9003,1438200.0],["2007-02-02",44.0179,44.0801,43.4302,43.7137,1067700.0],["2007-02-05",43.6514,43.8243,43.4924,43.6238,985900.0],["2007-02-06",43.6929,43.8381,43.4855,43.6445,1426100.0],["2007-02-07",43.7551,44.004,43.6929,43.8312,941500.0],["2007-02-08",43.8104,43.8727,43.3127,43.3956,1409500.0],["2007-02-09",43.5546,44.246,43.4648,43.9902,2181500.0],["2007-02-12",43.9902,44.3082,43.8934,44.0179,1023800.0],["2007-02-13",43.8934,44.4465,43.8381,44.2875,1239700.0],["2007-02-14",44.3566,44.5848,44.1492,44.2667,1401800.0],["2007-02-15",44.1008,44.3013,43.9695,44.1769,1236800.0],["2007-02-16",44.0455,44.5848,43.9556,44.4327,1056300.0],["2007-02-20",44.3151,44.8613,43.9971,44.8198,1123500.0],["2007-02-21",44.6608,44.8129,44.4534,44.7507,897600.0],["2007-02-22",44.488,44.723,44.2045,44.5433,1181700.0],["2007-02-23",44.5778,44.8889,44.3428,44.7507,1221200.0],["2007-02-26",44.9235,44.9373,44.322,44.4119,1320800.0],["2007-02-27",44.0593,44.1768,41.6396,42.4969,2922400.0],["2007-02-28",42.3448,43.7621,42.0752,42.649,2965300.0],["2007-03-01",41.8055,42.884,41.605,42.3932,3199400.0],["2007-03-02",42.1581,42.4209,41.7572,41.8678,1757700.0],["2007-03-05",41.701,42.3819,41.5482,41.6871,1694700.0],["2007-03-06",41.8261,42.5348,41.7358,42.3333,1995400.0],["2007-03-07",42.0137,42.2985,41.444,41.4648,1978100.0],["2007-03-08",41.8608,42.6112,41.708,42.3611,2290300.0],["2007-03-09",42.6668,42.8683,42.2847,42.6529,1142400.0],["2007-03-12",42.5973,42.9586,42.5556,42.7293,884100.0],["2007-03-13",42.4166,42.6946,41.701,41.7288,1433000.0],["2007-03-14",41.8817,42.2638,41.2772,42.2221,2154000.0],["2007-03-15",42.2291,42.9655,42.2221,42.5278,947700.0],["2007-03-16",42.5417,42.6251,41.8052,42.0901,1557900.0],["2007-03-19",42.4097,42.8196,42.3263,42.7849,856500.0],["2007-03-20",43.6325,43.7784,43.3268,43.7784,1596600.0],["2007-03-21",43.7923,44.3968,43.4171,44.3273,1116300.0],["2007-03-22",44.4315,44.4524,43.8757,44.2509,787600.0],["2007-03-23",44.2926,44.5913,44.1536,44.5149,845300.0],["2007-03-26",44.5149,44.7998,43.841,44.7789,1149100.0],["2007-03-27",44.4663,44.6191,44.0286,44.3065,1060500.0],["2007-03-28",44.0147,44.1606,43.4658,43.6603,1289500.0],["2007-03-29",43.973,44.1467,43.2157,43.7159,1226000.0],["2007-03-30",43.8062,44.2092,43.2504,43.7437,993700.0],["2007-04-02",43.7506,43.8757,43.3129,43.7437,1281500.0],["2007-04-03",44.0147,44.2926,43.7367,43.9938,794100.0],["2007-04-04",44.1119,44.237,43.9521,44.0425,649700.0],["2007-04-05",44.0772,44.1953,43.9452,44.105,823000.0],["2007-04-09",44.2926,44.362,43.9521,44.2717,659400.0],["2007-04-10",44.3621,44.4107,43.8549,43.9313,1089500.0],["2007-04-11",43.8826,44.0147,43.4519,43.5561,1158800.0],["2007-04-12",44.1328,44.1328,43.4588,44.0008,929400.0],["2007-04-13",43.9174,44.1814,43.6464,43.8688,1013100.0],["2007-04-16",44.0007,44.5774,44.0007,44.4454,891600.0],["2007-04-17",44.2995,44.6956,44.0147,44.376,1389700.0],["2007-04-18",44.9804,44.9804,44.0841,44.3482,730200.0],["2007-04-19",43.841,44.3968,43.841,44.2022,1195600.0],["2007-04-20",44.6678,44.7372,44.3204,44.4385,1936800.0],["2007-04-23",44.5844,44.8137,44.4315,44.6816,1250800.0],["2007-04-24",44.8206,44.9804,44.501,44.8831,1590600.0],["2007-04-25",45.1611,45.8419,45.1472,45.8142,1518500.0],["2007-04-26",46.3422,46.3769,45.3348,45.9948,1618600.0],["2007-04-27",45.6266,45.7516,45.1819,45.6057,1113900.0],["2007-04-30",45.6683,45.6683,44.772,44.8484,1154700.0],["2007-05-01",45.4598,45.4598,44.4454,45.3139,1847600.0],["2007-05-02",44.7442,46.238,44.7442,46.0295,2050400.0],["2007-05-03",46.0295,46.363,45.696,45.8906,1599400.0],["2007-05-04",46.1338,46.1685,45.7586,46.0504,1266800.0],["2007-05-07",46.3908,46.5506,46.0087,46.1407,814600.0],["2007-05-08",45.9879,46.1338,45.7447,45.9948,1153900.0],["2007-05-09",46.1894,46.6549,45.9948,46.6549,1507100.0],["2007-05-10",46.3422,46.4742,45.9531,45.9531,1952400.0],["2007-05-11",46.0921,46.4603,45.8211,46.0017,1156800.0],["2007-05-14",45.9531,46.3074,45.3625,45.7516,1626200.0],["2007-05-15",45.9253,46.5089,45.8003,46.3769,1558900.0],["2007-05-16",46.4812,47.0926,46.2866,47.037,2088700.0],["2007-05-17",46.905,47.6762,46.7243,47.4747,2287900.0],["2007-05-18",47.7595,48.2876,47.697,48.0861,2427600.0],["2007-05-21",47.8777,48.0722,47.6623,47.8846,1801600.0],["2007-05-22",47.968,48.3988,47.7595,48.1973,1303500.0],["2007-05-23",48.1973,48.5655,47.961,48.0792,1324500.0],["2007-05-24",48.2876,48.4196,47.2593,47.4052,2347000.0],["2007-05-25",47.3983,47.9054,47.0856,47.829,1040800.0],["2007-05-29",47.565,47.7109,46.9883,47.0995,1696400.0],["2007-05-30",46.6965,47.44,46.4603,47.3774,1608800.0],["2007-05-31",47.5581,47.8846,47.2385,47.3079,1615300.0],["2007-06-01",47.3843,47.9402,47.3635,47.9124,1465600.0],["2007-06-04",47.7318,48.2251,47.697,48.1834,1191400.0],["2007-06-05",48.1834,48.7416,47.7647,48.623,2282500.0],["2007-06-06",48.4276,48.5881,48.2183,48.3229,2358500.0],["2007-06-07",48.2811,48.623,47.7856,47.7856,2362000.0],["2007-06-08",47.5274,48.4974,47.4995,48.4625,2312800.0],["2007-06-11",48.0647,48.623,48.0368,48.4136,1231900.0],["2007-06-12",48.0369,48.6021,47.9392,47.981,1595400.0],["2007-06-13",48.1555,49.5162,48.0508,49.5162,2259100.0],["2007-06-14",49.5092,49.9907,49.3906,49.5092,1549100.0],["2007-06-15",49.7883,50.4791,49.7395,50.214,2099900.0],["2007-06-18",50.2489,50.6815,50.214,50.4164,1685600.0],["2007-06-19",50.4164,50.9327,50.2628,50.8002,1424700.0],["2007-06-20",50.9257,51.5119,50.828,50.8978,2112700.0],["2007-06-21",50.6885,51.7631,50.5071,51.4979,1944400.0],["2007-06-22",51.3375,51.8259,51.1421,51.2188,1779800.0],["2007-06-25",51.1839,51.4631,50.5699,50.7094,1768900.0],["2007-06-26",51.0304,51.491,50.3535,50.3535,2623700.0],["2007-06-27",50.0326,50.4861,49.565,50.3815,2192800.0],["2007-06-28",51.477,51.477,50.2558,50.3465,1673900.0],["2007-06-29",50.5629,50.9885,49.9977,50.2349,2295300.0],["2007-07-02",50.3954,51.3584,50.3815,50.8769,1530900.0],["2007-07-03",51.2188,51.2956,50.8979,51.0304,739300.0],["2007-07-05",50.8141,51.2886,50.8141,51.0444,1215700.0],["2007-07-06",51.1211,51.2816,50.8001,51.1979,1013200.0],["2007-07-09",51.3654,51.5956,51.0444,51.3514,959500.0],["2007-07-10",51.0793,51.163,50.6117,50.6676,1471700.0],["2007-07-11",50.7932,51.7073,50.7932,51.6375,1723300.0],["2007-07-12",52.2097,52.8726,51.6375,52.8726,1651300.0],["2007-07-13",52.9633,53.3262,52.4958,53.1517,1069900.0],["2007-07-16",52.9633,53.6402,52.74,52.8726,1433100.0],["2007-07-17",53.1727,53.703,52.8517,52.9284,1736900.0],["2007-07-18",52.6005,54.017,52.6005,53.5635,2304300.0],["2007-07-19",53.6262,54.7427,53.5983,54.6171,1926700.0],["2007-07-20",54.5543,54.6869,53.2006,54.2543,3556000.0],["2007-07-23",54.345,54.7776,54.2542,54.3589,2368900.0],["2007-07-24",53.8077,54.959,53.6751,53.8635,3386200.0],["2007-07-25",54.331,54.6171,52.0632,53.3192,3733500.0],["2007-07-26",52.9633,54.5334,52.3632,53.4588,4551300.0],["2007-07-27",53.5774,54.1287,52.3074,52.3074,4090900.0],["2007-07-30",52.747,54.017,52.0492,53.8984,2550900.0],["2007-07-31",54.5683,54.5683,53.3611,53.4657,2187000.0],["2007-08-01",53.6123,54.2403,52.8168,54.1077,3013300.0],["2007-08-02",53.5704,54.1008,52.419,53.1657,3411500.0],["2007-08-03",53.3332,53.5774,52.3353,52.5167,3293200.0],["2007-08-06",53.0401,54.2264,52.0981,54.2264,2482700.0],["2007-08-07",53.9751,55.4545,53.6821,55.0079,2708000.0],["2007-08-08",55.4056,56.6687,54.9591,56.1314,2587300.0],["2007-08-09",55.0567,56.5919,54.8195,55.8104,3382600.0],["2007-08-10",55.4754,56.871,54.4287,56.0127,3259800.0],["2007-08-13",56.0127,56.2151,53.8147,54.1985,2960400.0],["2007-08-14",53.9751,54.4427,52.4051,52.4051,2373200.0],["2007-08-15",52.4121,52.6563,49.6627,49.893,4494200.0],["2007-08-16",49.6418,49.6418,47.5205,48.5672,5146500.0],["2007-08-17",50.521,51.7213,48.2601,50.7304,3497900.0],["2007-08-20",51.3095,51.805,50.1163,51.5328,1634400.0],["2007-08-21",51.477,52.4051,51.156,52.1608,1773500.0],["2007-08-22",52.747,53.8844,52.3981,53.3332,1875000.0],["2007-08-23",53.4518,53.7937,51.9655,52.4679,1760900.0],["2007-08-24",52.4679,53.1238,52.1748,53.0401,1040200.0],["2007-08-27",52.9912,53.4936,52.7261,52.8517,1153400.0],["2007-08-28",52.433,52.7819,51.6026,51.6654,1266600.0],["2007-08-29",51.8329,52.4609,51.4142,52.3911,1222100.0],["2007-08-30",51.8399,52.44,51.6863,52.1818,1352900.0],["2007-08-31",52.4958,53.382,52.3423,52.7959,1135100.0],["2007-09-04",52.8447,53.3053,52.4191,52.761,1608800.0],["2007-09-05",52.3546,52.7049,51.8992,52.2986,1595100.0],["2007-09-06",52.0744,53.1393,52.0744,52.796,1196900.0],["2007-09-07",51.9273,52.0814,50.9745,51.1286,2042900.0],["2007-09-10",51.5209,51.7311,50.6172,51.3178,1184900.0],["2007-09-11",51.591,51.9833,51.2337,51.9063,1079400.0],["2007-09-12",51.6821,52.1024,51.2127,51.5419,1385400.0],["2007-09-13",51.7872,52.3266,51.7101,51.9973,955600.0],["2007-09-14",51.8362,52.6209,51.7241,52.4107,1220000.0],["2007-09-17",52.4107,53.2164,52.1935,52.6839,1310400.0],["2007-09-18",53.0692,55.8155,52.6139,55.8155,2190400.0],["2007-09-19",56.0677,57.4479,55.9346,56.2359,2296400.0],["2007-09-20",56.3269,56.3269,55.5703,55.8996,1279400.0],["2007-09-21",56.6072,57.2237,55.8996,56.5441,1890300.0],["2007-09-24",56.5441,57.4479,56.2008,56.5231,1297700.0],["2007-09-25",56.0747,56.6142,55.8645,56.1868,1643000.0],["2007-09-26",56.4951,58.3306,56.425,58.2325,2262100.0],["2007-09-27",58.1624,58.849,57.8822,58.3726,1451400.0],["2007-09-28",58.6599,58.9401,58.1555,58.6809,1614700.0],["2007-10-01",58.6108,59.1363,58.3726,58.9051,1208000.0],["2007-10-02",58.821,59.0172,56.8804,57.658,1847700.0],["2007-10-03",57.3428,57.4689,56.1448,56.5441,1780600.0],["2007-10-04",56.7893,57.2377,56.1098,57.1396,1044100.0],["2007-10-05",57.4549,58.4357,57.4549,58.2255,1313300.0],["2007-10-08",58.0153,58.3797,57.8822,58.1485,553200.0],["2007-10-09",58.4217,59.5426,58.3236,59.5426,1252800.0],["2007-10-10",59.5496,59.8299,58.2325,58.6108,1122600.0],["2007-10-11",59.2694,59.8999,58.1204,58.3446,1556100.0],["2007-10-12",58.6038,58.9401,58.3796,58.5478,1081800.0],["2007-10-15",58.87,59.2554,57.3217,57.623,1545600.0],["2007-10-16",57.5319,57.6931,56.2849,56.6562,1616600.0],["2007-10-17",57.4829,57.8332,56.439,56.9505,1363000.0],["2007-10-18",56.8033,58.3166,56.8033,58.1765,1151200.0],["2007-10-19",57.9733,58.2816,57.1817,57.3918,1966500.0],["2007-10-22",56.4881,57.4128,56.3409,57.2307,1744600.0],["2007-10-23",57.8192,58.1835,57.3358,58.1625,1600900.0],["2007-10-24",59.4235,60.8387,57.8682,60.7897,2740200.0],["2007-10-25",59.5496,60.033,58.8631,59.5707,2254300.0],["2007-10-26",60.2362,61.6654,59.7948,60.5725,1245000.0],["2007-10-29",60.5304,61.273,60.1311,60.2992,1171800.0],["2007-10-30",60.1872,60.2993,58.6109,58.751,1340700.0],["2007-10-31",59.1993,60.012,58.4567,59.8859,2047300.0],["2007-11-01",59.1993,59.7318,58.3096,58.4287,1391300.0],["2007-11-02",58.8841,59.6828,57.6581,59.5707,1605300.0],["2007-11-05",59.4095,59.8999,58.5758,59.4866,1144200.0],["2007-11-06",59.5356,61.245,59.4866,61.245,1146700.0],["2007-11-07",60.4814,60.7266,58.8561,58.9962,1981700.0],["2007-11-08",59.2834,60.5655,58.0574,60.3273,1987800.0],["2007-11-09",59.3885,59.8299,58.1485,58.1485,2157200.0],["2007-11-12",57.7281,58.4988,56.6212,56.6843,2088100.0],["2007-11-13",57.0486,57.588,56.397,57.5039,2508900.0],["2007-11-14",57.8262,58.842,57.7141,57.9593,1425900.0],["2007-11-15",57.8472,58.6809,56.8174,57.2517,1550000.0],["2007-11-16",57.7561,58.3306,56.7963,57.7351,1963600.0],["2007-11-19",57.4829,57.7281,55.3111,55.5073,2150800.0],["2007-11-20",55.4862,57.0205,55.4232,56.5091,1569000.0],["2007-11-21",55.9346,56.5932,55.4162,55.5493,1388000.0],["2007-11-23",56.2569,56.6772,55.6053,56.5161,456900.0],["2007-11-26",56.5721,57.8962,55.2691,55.4372,1629700.0],["2007-11-27",55.6123,56.4741,54.9468,55.3601,2141500.0],["2007-11-28",55.6684,58.7299,55.6684,58.6319,1928800.0],["2007-11-29",58.5548,59.8719,58.3446,59.3815,1698600.0],["2007-11-30",59.97,60.4674,59.0032,59.8158,2563700.0],["2007-12-03",59.0662,60.0891,58.6459,59.0242,1626200.0],["2007-12-04",58.8841,59.9489,58.6108,59.6337,1743700.0],["2007-12-05",60.2806,60.8008,59.8165,60.6602,1706400.0],["2007-12-06",60.6391,61.539,59.8305,61.5319,1661400.0],["2007-12-07",61.5249,61.8343,61.1312,61.5531,1053800.0],["2007-12-10",61.8484,62.9451,61.3914,62.8537,1292900.0],["2007-12-11",60.9695,62.0452,60.2946,60.3157,2617000.0],["2007-12-12",61.7569,62.4881,60.8851,61.539,2585400.0],["2007-12-13",61.1172,63.1139,60.8008,62.924,2258800.0],["2007-12-14",62.453,62.5303,61.7499,61.8976,1905900.0],["2007-12-17",61.7499,62.0593,60.4844,60.5758,1800500.0],["2007-12-18",61.3773,62.3264,60.9133,62.1014,2302700.0],["2007-12-19",62.3124,62.5795,61.539,61.539,1455600.0],["2007-12-20",62.1085,62.3264,60.7445,62.2842,1455100.0],["2007-12-21",62.9662,64.3864,62.7553,64.2036,2386900.0],["2007-12-24",64.7661,64.7661,63.7466,64.4919,433700.0],["2007-12-26",64.4919,64.6746,63.6763,64.5059,587600.0],["2007-12-27",64.3302,64.5059,63.4724,63.6482,976600.0],["2007-12-28",64.1685,64.6395,63.6482,63.6482,1588700.0],["2007-12-31",63.5638,63.8942,62.235,62.3686,1115500.0],["2008-01-02",62.2069,62.3264,61.1664,61.6796,2002200.0],["2008-01-03",61.9468,62.7061,61.7429,62.2139,1297400.0],["2008-01-04",61.7499,62.1858,60.5406,60.5688,2301200.0],["2008-01-07",61.0539,61.4265,59.1978,60.4703,2282700.0],["2008-01-08",60.6531,62.0803,60.168,60.3227,2265200.0],["2008-01-09",61.2578,62.1506,59.5774,61.4546,3353800.0],["2008-01-10",61.2156,61.8554,60.6531,61.1804,2465800.0],["2008-01-11",60.7375,61.3913,60.3157,60.6742,1930800.0],["2008-01-14",61.0398,62.8467,60.9273,62.6006,2019100.0],["2008-01-15",61.6937,62.5514,59.9641,60.2876,2396900.0],["2008-01-16",59.8305,60.0766,56.9902,57.3276,4451400.0],["2008-01-17",57.3909,58.312,54.2342,54.4029,4240800.0],["2008-01-18",54.5084,55.9145,53.9178,55.5489,3695900.0],["2008-01-22",52.3851,54.9794,51.5485,54.2834,4319200.0],["2008-01-23",52.7296,53.6577,49.1862,52.7015,5791200.0],["2008-01-24",52.7437,55.7317,52.589,54.6068,5201900.0],["2008-01-25",55.6403,56.8425,55.113,56.3996,4120600.0],["2008-01-28",55.9497,57.3769,55.2044,57.1941,3065700.0],["2008-01-29",57.5878,57.9604,56.4981,56.7933,2418200.0],["2008-01-30",56.6597,58.7127,56.3926,56.7863,2664900.0],["2008-01-31",56.4207,57.4261,55.0427,56.7371,3088500.0],["2008-02-01",57.0113,59.0853,57.0113,58.7549,2369300.0],["2008-02-04",58.7689,58.9939,57.1659,57.4612,2144100.0],["2008-02-05",56.5683,57.0605,55.6754,55.7528,2278900.0],["2008-02-06",55.8653,56.6808,54.9935,55.1271,2112500.0],["2008-02-07",54.8388,57.1519,54.8388,56.5543,2485700.0],["2008-02-08",56.0551,56.6175,55.338,55.9004,2273600.0],["2008-02-11",55.7809,57.187,55.6122,56.9902,1291700.0],["2008-02-12",57.0675,58.79,57.0535,57.8971,2368000.0],["2008-02-13",58.3401,59.0431,57.4823,58.1573,1685400.0],["2008-02-14",58.2908,58.6634,57.3065,57.4964,1214900.0],["2008-02-15",57.2503,57.3558,55.9286,57.1871,1654000.0],["2008-02-19",57.7284,58.6916,56.9339,57.2574,1661200.0],["2008-02-20",56.6527,58.8392,56.491,58.5931,2634900.0],["2008-02-21",58.6845,58.9095,57.0956,57.4331,2397400.0],["2008-02-22",57.637,58.0307,56.7793,57.9745,1212100.0],["2008-02-25",57.8971,59.0572,57.3909,59.0572,1962800.0],["2008-02-26",58.558,59.4368,57.869,58.9798,1827800.0],["2008-02-27",58.7408,59.5493,58.3612,59.2189,1472100.0],["2008-02-28",58.7478,58.8814,57.9112,58.1713,1393000.0],["2008-02-29",57.5526,58.1854,56.2098,56.4418,1691200.0],["2008-03-03",56.259,56.9269,55.7036,56.9129,2538300.0],["2008-03-04",56.4277,56.8355,55.1411,56.1254,2685300.0],["2008-03-05",56.0513,58.4529,56.0513,58.0927,2620400.0],["2008-03-06",57.9231,58.7284,57.2733,58.3752,2804700.0],["2008-03-07",58.0291,58.1139,55.3873,55.8747,3361900.0],["2008-03-10",57.1744,57.1744,54.6455,54.914,2886300.0],["2008-03-11",56.0371,58.8838,55.9665,58.8132,2603000.0],["2008-03-12",58.8273,59.3288,58.0362,58.2622,1642300.0],["2008-03-13",57.5771,59.3289,57.0826,58.8839,2433800.0],["2008-03-14",59.4278,59.4419,56.6799,58.4318,2633100.0],["2008-03-17",58.6719,59.1523,56.6517,58.4388,2495300.0],["2008-03-18",59.1946,61.1866,58.6578,61.01,2493900.0],["2008-03-19",61.7235,62.2603,58.4035,58.4035,3088500.0],["2008-03-20",58.1138,58.8414,56.9624,57.7253,3546700.0],["2008-03-24",57.8454,61.1725,57.8454,59.9646,1764400.0],["2008-03-25",60.1059,60.8829,59.5973,60.0776,1646900.0],["2008-03-26",59.4772,60.4803,59.3359,59.6821,1420900.0],["2008-03-27",59.7032,60.6356,59.1169,59.6397,1599300.0],["2008-03-28",59.018,59.2794,58.1351,58.4388,1451600.0],["2008-03-31",57.9443,59.8304,57.902,59.4984,2139000.0],["2008-04-01",59.6608,61.455,59.343,61.455,1920200.0],["2008-04-02",60.8759,61.8365,59.9788,61.3633,2118400.0],["2008-04-03",61.6316,63.0444,61.2573,62.3592,1559500.0],["2008-04-04",62.5782,62.7478,61.5045,62.3734,1690400.0],["2008-04-07",62.8678,63.8214,61.9354,62.2462,1738100.0],["2008-04-08",61.999,62.4369,61.3985,62.2956,1149300.0],["2008-04-09",62.4511,62.783,61.4621,62.006,926000.0],["2008-04-10",62.1402,62.3098,60.897,61.5328,1361400.0],["2008-04-11",60.9606,61.6034,60.459,60.8687,1174300.0],["2008-04-14",60.9888,62.331,60.9535,61.6034,1007800.0],["2008-04-15",61.8789,62.9738,60.8193,61.6246,1499200.0],["2008-04-16",61.6458,64.3865,61.6458,64.1534,2428500.0],["2008-04-17",63.447,64.9022,63.2069,63.5671,1931400.0],["2008-04-18",64.4219,65.6792,64.1534,65.5309,2299200.0],["2008-04-21",65.3048,66.7388,64.5278,66.209,1787900.0],["2008-04-22",65.7569,66.5622,64.8104,65.764,2216500.0],["2008-04-23",66.2584,67.099,64.2806,64.5419,2333100.0],["2008-04-24",64.5066,66.0889,63.4612,64.5349,2165800.0],["2008-04-25",63.8567,67.5864,63.8567,67.431,2915200.0],["2008-04-28",67.8054,67.8054,66.3361,66.4562,1902600.0],["2008-04-29",66.2372,66.8871,63.7508,63.9486,1998600.0],["2008-04-30",63.9486,65.6086,63.9274,64.4996,2409200.0],["2008-05-01",64.6903,64.6903,62.7477,64.0545,1588800.0],["2008-05-02",64.549,65.658,64.4006,65.3613,2180400.0],["2008-05-05",65.2978,65.7498,64.9304,65.5591,1320600.0],["2008-05-06",65.5238,66.3503,64.9517,66.1949,1476200.0],["2008-05-07",66.315,66.315,64.3018,64.5207,2142900.0],["2008-05-08",64.8598,65.9617,64.8598,65.9547,1281200.0],["2008-05-09",65.8276,66.9295,64.7044,65.319,1235100.0],["2008-05-12",65.6156,66.4845,64.323,66.4633,1693000.0],["2008-05-13",66.541,67.424,66.3997,67.3392,2537200.0],["2008-05-14",67.7842,68.5824,66.541,67.7913,2363300.0],["2008-05-15",67.8902,67.8902,66.7105,67.3039,1426800.0],["2008-05-16",67.5511,67.5511,66.0394,67.1343,1880000.0],["2008-05-19",67.1343,67.5864,66.3644,66.6964,1209700.0],["2008-05-20",66.4986,67.6924,66.2655,67.6288,1232800.0],["2008-05-21",67.7489,67.7489,65.3472,65.6297,2131600.0],["2008-05-22",65.5944,66.6328,65.3401,65.8205,1338300.0],["2008-05-23",65.5874,65.6721,64.5772,64.8527,1131300.0],["2008-05-27",64.9022,64.9022,63.9274,64.6408,1383100.0],["2008-05-28",64.6832,67.1061,64.6832,67.1061,1546200.0],["2008-05-29",66.6752,67.3533,65.9547,67.0143,1734600.0],["2008-05-30",67.1273,67.7983,66.6116,67.1485,1333700.0],["2008-06-02",65.4249,66.654,65.4249,66.1101,1602700.0],["2008-06-03",65.8841,67.6783,65.8841,67.4098,2016000.0],["2008-06-04",67.4063,69.3068,66.9595,68.2502,2593700.0],["2008-06-05",68.6331,70.3422,68.3282,70.3422,2165400.0],["2008-06-06",69.6331,70.0444,68.08,68.1651,2062000.0],["2008-06-09",68.7253,69.1863,67.8885,68.7111,1166500.0],["2008-06-10",68.0871,68.0871,66.7042,67.4772,1284000.0],["2008-06-11",67.0304,68.1793,66.9241,66.9241,1666300.0],["2008-06-12",67.5552,68.5764,66.7893,68.1296,1826900.0],["2008-06-13",68.5268,69.6756,68.4629,69.2076,1669000.0],["2008-06-16",68.9097,69.7111,68.5126,69.4416,1071000.0],["2008-06-17",69.3707,69.8387,69.1296,69.2643,1387900.0],["2008-06-18",68.6828,69.8529,68.6686,69.1012,1353400.0],["2008-06-19",69.3565,69.9664,69.1012,69.4345,970600.0],["2008-06-20",68.8175,69.4345,68.2076,68.9523,1926400.0],["2008-06-23",69.3849,70.7323,68.9452,70.5621,2367700.0],["2008-06-24",70.4415,70.5904,68.2218,68.5906,2082400.0],["2008-06-25",68.7111,70.1791,68.08,69.5196,1772100.0],["2008-06-26",68.0871,68.8885,66.222,66.4844,3197600.0],["2008-06-27",66.4276,67.6616,66.2007,67.1297,2457100.0],["2008-06-30",67.2999,67.69,66.7113,66.8319,1783700.0],["2008-07-01",66.0021,67.0588,64.832,66.9666,2885100.0],["2008-07-02",67.0801,67.4631,64.5129,64.5129,3370400.0],["2008-07-03",64.9242,67.08,63.2293,66.7964,2238400.0],["2008-07-07",66.9453,68.2998,65.7468,66.3,2260800.0],["2008-07-08",65.0235,66.8248,64.52,65.683,3105100.0],["2008-07-09",65.7539,66.7255,64.6689,64.676,1911900.0],["2008-07-10",65.7752,66.2432,64.4987,65.4915,2401000.0],["2008-07-11",65.0731,65.5412,63.9952,64.8604,2453000.0],["2008-07-14",65.761,65.761,64.5696,64.8958,1255800.0],["2008-07-15",64.5413,65.6476,63.6406,64.7115,1777600.0],["2008-07-16",64.5909,64.7682,63.7257,64.7682,2240400.0],["2008-07-17",64.5413,66.6829,64.2363,65.4632,2948200.0],["2008-07-18",65.6476,66.2504,63.8959,64.5625,2635100.0],["2008-07-21",64.6973,65.4065,64.3427,65.3497,1140700.0],["2008-07-22",64.9951,65.761,63.8392,65.2079,2306500.0],["2008-07-23",66.1724,68.1155,65.1937,67.8389,3650600.0],["2008-07-24",68.002,68.5835,65.6192,65.7256,2726100.0],["2008-07-25",65.9241,67.2361,65.605,66.846,1703500.0],["2008-07-28",66.7609,67.0588,65.7823,65.7823,1721400.0],["2008-07-29",65.5837,67.0163,65.5837,66.8319,1756600.0],["2008-07-30",66.3496,67.2787,65.8532,67.1014,2009500.0],["2008-07-31",66.6475,67.6119,66.3,66.4702,1576900.0],["2008-08-01",66.1298,66.4986,64.6477,64.8817,1516900.0],["2008-08-04",64.676,65.1157,62.6194,62.8889,2570900.0],["2008-08-05",63.3144,64.3073,62.8605,63.8463,2551400.0],["2008-08-06",63.5555,65.3497,63.1584,64.9242,2421100.0],["2008-08-07",64.4491,64.6476,63.1726,63.2506,1686100.0],["2008-08-08",63.0308,64.676,62.584,64.0378,1856400.0],["2008-08-11",64.0377,64.0519,61.4706,62.5485,2032500.0],["2008-08-12",62.3854,62.9385,62.0521,62.3783,1975300.0],["2008-08-13",62.2861,64.3285,61.9174,63.8463,2312300.0],["2008-08-14",63.2931,63.8463,62.6265,63.4278,1905000.0],["2008-08-15",63.4491,63.8321,62.7258,63.3073,1546100.0],["2008-08-18",63.6477,64.0094,62.7116,62.8322,1584700.0],["2008-08-19",62.3925,63.5271,62.3216,62.662,2402900.0],["2008-08-20",62.4137,63.8179,62.4066,63.5839,1704600.0],["2008-08-21",63.2222,64.5129,63.0945,64.4136,1559900.0],["2008-08-22",64.6547,65.5057,64.137,64.371,1390900.0],["2008-08-25",63.8817,64.1512,62.7541,63.13,961500.0],["2008-08-26",62.974,63.7825,62.7967,63.6832,1140100.0],["2008-08-27",63.2718,64.293,63.2718,64.059,780000.0],["2008-08-28",64.4562,65.0093,64.0661,64.5342,855100.0],["2008-08-29",64.5413,64.7895,63.6477,63.7115,1113400.0],["2008-09-02",64.7256,64.7256,63.0378,63.0378,1625200.0],["2008-09-03",63.2408,64.4657,61.5458,62.4645,2142400.0],["2008-09-04",62.1156,62.315,59.8366,60.6485,2116800.0],["2008-09-05",60.3779,61.6455,58.7897,61.3393,3097600.0],["2008-09-08",62.5001,62.671,59.4378,60.1072,3479800.0],["2008-09-09",59.9719,60.4918,58.2698,58.3339,3097600.0],["2008-09-10",58.9037,59.8366,58.0562,59.096,2485600.0],["2008-09-11",58.0918,60.677,58.0277,60.5986,2694200.0],["2008-09-12",60.2497,61.9304,60.0574,61.8165,1702600.0],["2008-09-15",60.2782,62.4147,59.5233,59.8651,2346200.0],["2008-09-16",59.4592,61.2681,58.398,60.9618,2665400.0],["2008-09-17",59.8437,60.6912,58.1701,58.8467,3294700.0],["2008-09-18",59.6514,59.6514,56.7387,58.512,4793900.0],["2008-09-19",61.026,62.6355,56.9452,62.4218,3925000.0],["2008-09-22",62.1939,62.2722,59.1458,59.3595,2979000.0],["2008-09-23",59.1102,59.1102,56.8384,56.9808,4152300.0],["2008-09-24",55.2645,56.3327,55.0223,55.9767,5104400.0],["2008-09-25",56.2188,56.2402,54.9939,55.4853,3896400.0],["2008-09-26",54.36,55.0864,52.5084,52.8075,5819400.0],["2008-09-29",51.6751,52.2733,48.2709,50.0941,5985900.0],["2008-09-30",51.2336,52.0953,50.5214,51.0912,3655700.0],["2008-10-01",50.6852,50.9202,49.7167,50.0656,2523200.0],["2008-10-02",49.852,50.5285,49.1398,49.6739,4626500.0],["2008-10-03",50.6496,52.9855,50.4787,51.8104,6043900.0],["2008-10-06",50.7992,50.7992,47.2953,49.268,5183600.0],["2008-10-07",49.6383,50.3505,46.6757,46.7612,5018700.0],["2008-10-08",46.2128,48.6128,45.2941,45.9564,5885700.0],["2008-10-09",46.0134,47.4448,43.6276,43.6276,4480400.0],["2008-10-10",41.9184,46.6899,39.8602,43.5849,6363400.0],["2008-10-13",45.1303,49.4745,44.1617,49.1184,3388800.0],["2008-10-14",50.6995,53.0425,47.0531,48.1997,3396300.0],["2008-10-15",47.3594,48.5487,44.1261,44.1475,3383000.0],["2008-10-16",43.8341,45.5362,41.9398,45.4864,5600700.0],["2008-10-17",44.5962,47.8009,43.8199,45.7214,3511400.0],["2008-10-20",46.3196,50.6496,45.4508,50.5784,3733800.0],["2008-10-21",50.2935,50.2935,46.1985,46.5119,3536100.0],["2008-10-22",43.4638,45.2157,40.9498,42.189,5603900.0],["2008-10-23",42.3386,43.1718,38.856,40.4727,4503700.0],["2008-10-24",37.9089,40.1736,36.3421,38.3006,4364500.0],["2008-10-27",37.7451,38.6282,35.6442,35.6513,3252800.0],["2008-10-28",37.2822,41.2988,35.6086,40.9498,4481600.0],["2008-10-29",40.9498,46.4335,38.8917,43.9481,5321400.0],["2008-10-30",46.6401,49.3392,42.9653,45.5149,4538200.0],["2008-10-31",45.1445,47.4377,44.6318,46.3979,3072400.0],["2008-11-03",46.2484,47.3024,44.5463,44.9095,2259400.0],["2008-11-04",46.1914,48.6413,45.7641,48.4348,3075700.0],["2008-11-05",47.6158,48.6199,44.995,45.0163,2387200.0],["2008-11-06",44.6175,45.6929,42.6733,42.8798,2581700.0],["2008-11-07",43.3142,45.2442,43.0579,45.1944,2163400.0],["2008-11-10",47.0959,47.6086,44.3754,45.0377,2467900.0],["2008-11-11",44.1546,44.8597,41.5694,42.6163,2422700.0],["2008-11-12",42.2745,42.5237,40.1807,40.3018,3390100.0],["2008-11-13",41.4911,44.5463,38.8703,44.354,4112600.0],["2008-11-14",43.8199,45.0306,42.3457,42.3457,2295900.0],["2008-11-17",41.5694,43.5208,41.1991,41.2133,1891600.0],["2008-11-18",41.0353,41.8543,39.6323,40.9712,2768100.0],["2008-11-19",40.7504,41.8543,38.0869,38.3433,3744600.0],["2008-11-20",37.5528,39.0483,33.7569,34.0418,4988700.0],["2008-11-21",34.9177,39.0555,34.9177,38.6923,5253400.0],["2008-11-24",39.1267,41.5196,37.7522,39.9955,4567300.0],["2008-11-25",40.9498,42.7231,39.8317,41.9184,2969900.0],["2008-11-26",40.2448,42.2958,39.2121,42.2816,2908800.0],["2008-11-28",42.0395,42.5665,40.843,42.0537,1115400.0],["2008-12-01",41.0852,41.0852,36.7338,36.7552,3494300.0],["2008-12-02",37.8804,40.2163,37.1682,39.2976,3202300.0],["2008-12-03",37.444,39.4016,37.444,38.8638,2395200.0],["2008-12-04",37.6878,38.4264,36.684,37.4297,2706100.0],["2008-12-05",37.1644,40.1258,35.7231,40.0182,3074500.0],["2008-12-08",41.2731,42.8792,40.556,42.5279,3075200.0],["2008-12-09",41.2515,42.6211,40.1975,40.8357,2224000.0],["2008-12-10",40.7209,42.7143,40.7209,42.0116,3744000.0],["2008-12-11",41.9112,42.8075,39.5235,39.9896,2688200.0],["2008-12-12",39.4159,40.176,38.4192,39.9967,2458100.0],["2008-12-15",41.1942,41.2013,38.957,39.7458,1676100.0],["2008-12-16",40.1688,42.2554,39.7529,42.069,3238300.0],["2008-12-17",41.2659,42.4849,41.2659,42.1622,2984400.0],["2008-12-18",42.2554,42.9509,40.9862,41.2731,2356200.0],["2008-12-19",41.4882,42.8649,41.1225,41.4021,3008700.0],["2008-12-22",41.6531,41.6531,39.588,40.219,1869300.0],["2008-12-23",41.3017,41.3089,39.7888,40.0756,1530000.0],["2008-12-24",40.4198,40.4198,39.5091,39.8533,700400.0],["2008-12-26",40.2118,40.4198,39.337,40.3122,801300.0],["2008-12-29",40.2692,40.9432,39.6382,40.4915,1270900.0],["2008-12-30",40.7138,42.1192,40.5488,42.0546,1857200.0],["2008-12-31",41.6101,42.9509,41.524,42.5637,1793200.0],["2009-01-02",42.8577,45.1738,42.1909,44.7651,2010300.0],["2009-01-05",44.0982,46.3426,43.5819,45.7976,2970300.0],["2009-01-06",46.4286,48.1208,46.3497,47.6189,2570700.0],["2009-01-07",46.6222,47.2245,44.679,44.8726,2168400.0],["2009-01-08",44.7507,45.8908,44.342,45.3028,2189000.0],["2009-01-09",45.2885,45.6399,44.3062,44.6432,1958300.0],["2009-01-12",44.428,44.5858,43.08,43.6608,2762300.0],["2009-01-13",43.3453,44.2703,42.6139,44.0193,2776500.0],["2009-01-14",43.1517,43.6823,42.4419,43.1015,3979100.0],["2009-01-15",43.1015,43.8903,42.3415,43.7038,3763500.0],["2009-01-16",44.3564,44.8439,43.6035,44.7005,2813500.0],["2009-01-20",44.1699,44.8726,42.3343,42.4562,3446100.0],["2009-01-21",42.5279,43.8114,41.775,43.6608,3575200.0],["2009-01-22",42.1622,43.6608,42.069,43.0083,3095800.0],["2009-01-23",42.5064,43.6895,41.3089,43.0513,2378000.0],["2009-01-26",43.1015,44.4567,42.4849,42.9294,1939800.0],["2009-01-27",43.1732,43.7397,42.3343,42.5637,2625100.0],["2009-01-28",44.0337,47.3177,44.0337,45.8908,3802100.0],["2009-01-29",43.7397,46.1059,43.7397,45.2383,4501600.0],["2009-01-30",45.353,45.5682,44.2416,44.6432,4500300.0],["2009-02-02",43.754,44.593,43.2808,44.2846,3187900.0],["2009-02-03",44.8224,44.9587,44.0982,44.6288,4490000.0],["2009-02-04",45.2455,46.8301,45.1738,46.5505,4373300.0],["2009-02-05",45.7331,48.3144,45.7331,48.1495,4257300.0],["2009-02-06",48.3288,50.0425,47.8842,49.9278,3849800.0],["2009-02-09",49.8417,50.609,49.5549,50.2863,4449500.0],["2009-02-10",49.6123,50.4226,48.3933,48.6658,6473600.0],["2009-02-11",48.8952,49.347,48.1208,48.7088,3744600.0],["2009-02-12",47.8484,49.2968,46.9664,49.2538,3624600.0],["2009-02-13",49.1534,49.3255,48.2857,48.3718,4352700.0],["2009-02-17",46.7154,47.5759,46.4931,46.5577,5018500.0],["2009-02-18",46.8803,47.3249,45.5108,45.9123,4623800.0],["2009-02-19",45.984,47.3536,44.8798,45.1092,3221400.0],["2009-02-20",43.7397,45.9984,43.6034,45.4678,2810400.0],["2009-02-23",46.1274,46.1274,42.5781,42.6856,3928300.0],["2009-02-24",43.0872,43.9691,41.8825,43.6823,3519600.0],["2009-02-25",43.8186,43.9261,42.1622,42.5135,2645400.0],["2009-02-26",42.9581,44.2416,41.9471,41.9614,3330700.0],["2009-02-27",41.0221,42.155,40.599,40.6923,4633500.0],["2009-03-02",39.7601,40.3481,38.4766,38.6702,4026100.0],["2009-03-03",38.9857,40.2405,38.6558,39.6238,3794500.0],["2009-03-04",40.6928,41.639,40.2667,41.0178,3692800.0],["2009-03-05",39.9344,40.6061,39.1472,39.5588,3040200.0],["2009-03-06",39.7322,40.8084,38.7644,39.8983,2578100.0],["2009-03-09",38.5332,39.9272,38.5332,38.9883,3542400.0],["2009-03-10",39.7611,41.9712,39.4072,41.8701,4433500.0],["2009-03-11",42.2963,43.7697,42.2096,43.3724,3266000.0],["2009-03-12",43.228,45.1854,42.6502,44.9903,3136400.0],["2009-03-13",45.3081,46.5432,44.7448,46.2615,3549900.0],["2009-03-16",46.4421,47.0561,45.207,45.3009,3351100.0],["2009-03-17",45.3515,46.3265,44.3909,46.3265,2433600.0],["2009-03-18",45.9004,46.6371,45.2648,46.471,3036800.0],["2009-03-19",47.1499,47.7422,46.3771,46.5504,2069900.0],["2009-03-20",46.341,46.8827,45.1131,45.6621,2530200.0],["2009-03-23",46.0737,48.1539,44.7809,48.1539,2137800.0],["2009-03-24",47.5761,48.3561,46.6443,47.9372,2211800.0],["2009-03-25",48.4284,49.4829,47.5544,49.0351,2020100.0],["2009-03-26",49.454,50.5518,49.0423,50.4579,2127000.0],["2009-03-27",49.8079,50.523,48.8184,49.3456,2204000.0],["2009-03-30",48.2911,48.3272,47.0272,47.6122,2507600.0],["2009-03-31",48.4717,49.3312,47.5327,48.6017,2255600.0],["2009-04-01",47.7927,50.2918,47.2872,49.8223,2888700.0],["2009-04-02",51.5702,51.6641,49.194,49.3962,3695100.0],["2009-04-03",49.2517,50.7974,49.2517,50.7974,1979700.0],["2009-04-06",50.2485,50.3207,49.1578,50.1257,1545400.0],["2009-04-07",49.2228,49.6056,48.1105,48.3272,1677300.0],["2009-04-08",48.3489,49.6346,47.9155,49.1506,1405700.0],["2009-04-09",50.3279,51.1224,49.6996,50.0607,1869100.0],["2009-04-13",49.5623,50.6313,48.8617,50.2629,1482000.0],["2009-04-14",49.6418,50.0246,48.9628,49.4468,1509500.0],["2009-04-15",49.2012,50.1835,48.7967,50.0896,1448400.0],["2009-04-16",50.5591,50.848,49.7862,50.0896,2877300.0],["2009-04-17",50.1329,50.4507,49.3745,49.6779,2064300.0],["2009-04-20",49.0712,49.1289,47.0416,47.1499,2029800.0],["2009-04-21",46.6443,48.7028,46.5866,48.5078,2750000.0],["2009-04-22",47.8361,50.8118,47.5977,49.649,3138100.0],["2009-04-23",50.4941,50.7541,49.324,50.5807,2768800.0],["2009-04-24",50.8913,52.7259,50.7613,52.4153,2826900.0],["2009-04-27",51.628,52.4153,51.0358,52.018,1593300.0],["2009-04-28",51.108,52.3286,50.5085,51.6208,1836900.0],["2009-04-29",52.2708,52.4081,51.2886,51.7508,3076200.0],["2009-04-30",53.1231,54.8927,52.6753,53.8887,3901100.0],["2009-05-01",53.4915,53.8887,52.3431,53.0437,1846000.0],["2009-05-04",54.2426,56.0555,53.4554,55.8677,2461000.0],["2009-05-05",55.7666,55.8605,53.3398,53.7515,2335600.0],["2009-05-06",53.9682,54.6832,53.8021,54.3871,2260000.0],["2009-05-07",55.4127,55.5933,52.2708,52.7548,2598100.0],["2009-05-08",53.4843,54.0693,52.5092,52.8414,2287300.0],["2009-05-11",51.9747,52.7042,51.2813,51.8375,1891100.0],["2009-05-12",52.2564,52.7042,51.3608,52.3936,1922400.0],["2009-05-13",51.5991,51.8014,50.104,50.4435,2702600.0],["2009-05-14",50.4507,51.563,50.4074,51.303,1879100.0],["2009-05-15",51.0791,51.8519,50.5229,50.9202,1783800.0],["2009-05-18",51.5703,52.4659,51.1008,52.3792,2281200.0],["2009-05-19",52.5598,53.0798,52.2781,52.567,1444200.0],["2009-05-20",52.9281,53.9754,52.1408,52.3286,1816400.0],["2009-05-21",51.5847,51.6063,50.299,50.8624,1877100.0],["2009-05-22",51.3174,52.0036,50.7035,51.3535,1201400.0],["2009-05-26",50.8985,52.8198,50.6024,52.5092,1467000.0],["2009-05-27",52.3358,52.7403,50.6963,50.7107,2146300.0],["2009-05-28",51.4041,51.6569,50.3568,51.5486,1713700.0],["2009-05-29",52.0903,52.8775,51.3174,52.8703,1915900.0],["2009-06-01",53.2242,55.3983,52.8703,55.1238,1953100.0],["2009-06-02",54.9938,55.5933,54.4088,55.4488,2572800.0],["2009-06-03",55.1439,55.1439,53.4885,54.1564,2097400.0],["2009-06-04",54.4687,55.5432,54.0911,55.1875,1887100.0],["2009-06-05",55.3762,55.9643,54.5993,55.0785,1846700.0],["2009-06-08",54.6284,55.2891,53.8442,54.7591,1128300.0],["2009-06-09",54.9115,55.4851,54.4541,55.2455,1264200.0],["2009-06-10",55.899,55.899,53.3288,54.0984,1958600.0],["2009-06-11",54.5485,55.87,54.4541,55.1149,1565000.0],["2009-06-12",54.9479,54.9479,53.3868,54.2654,1644500.0],["2009-06-15",53.4885,53.6264,52.109,52.6535,1708400.0],["2009-06-16",53.0674,53.4086,51.7459,51.7459,1941900.0],["2009-06-17",51.5063,52.7987,50.7367,51.8911,2491600.0],["2009-06-18",51.8984,53.3288,51.6879,52.7116,1493500.0],["2009-06-19",52.5083,53.2489,51.804,52.3776,1991800.0],["2009-06-22",51.4047,51.746,50.047,50.1559,2131000.0],["2009-06-23",49.9889,50.9546,49.35,50.6496,2246100.0],["2009-06-24",50.9909,51.5209,50.2067,50.5843,1857300.0],["2009-06-25",50.5407,51.7605,50.1777,51.5499,2078000.0],["2009-06-26",51.4047,52.5737,51.0852,52.4067,2301400.0],["2009-06-29",52.5083,52.8423,52.0872,52.5083,1593200.0],["2009-06-30",52.3341,52.7261,51.3975,51.6007,2257700.0],["2009-07-01",52.0509,52.472,51.3757,51.4773,1662900.0],["2009-07-02",50.6206,51.0562,49.9889,50.94,1811500.0],["2009-07-06",49.8074,51.4338,49.8074,51.1143,2480700.0],["2009-07-07",50.9037,51.0126,48.7836,48.8925,2914100.0],["2009-07-08",49.1394,49.9816,49.1031,49.7348,2753800.0],["2009-07-09",50.4536,50.8747,49.6259,50.4245,1737600.0],["2009-07-10",49.8074,50.5262,49.3863,50.2648,2090700.0],["2009-07-13",50.3156,51.6661,49.6331,51.5862,2024700.0],["2009-07-14",51.5717,51.8186,50.9545,51.7895,1488100.0],["2009-07-15",52.5011,52.973,51.9347,52.472,2837400.0],["2009-07-16",52.5228,53.14,51.7968,52.3341,2777100.0],["2009-07-17",51.8476,52.1816,51.3612,51.6588,2113300.0],["2009-07-20",51.9202,52.4938,51.3248,51.971,1943800.0],["2009-07-21",52.6245,53.3651,52.1235,53.2634,2058500.0],["2009-07-22",52.6826,54.0911,52.6826,53.7716,1807200.0],["2009-07-23",53.9241,55.8845,53.4812,55.3835,2675600.0],["2009-07-24",55.1729,55.4851,54.5195,55.398,1247500.0],["2009-07-27",55.3617,56.0151,55.202,55.9207,1644100.0],["2009-07-28",55.5577,55.9062,54.7736,55.4706,1593600.0],["2009-07-29",50.8674,53.9386,50.8529,53.3723,5341300.0],["2009-07-30",54.5703,55.1802,53.7208,54.9116,4070300.0],["2009-07-31",54.9987,57.7214,54.7301,56.763,3382500.0],["2009-08-03",55.6739,57.627,54.7373,56.7993,3128300.0],["2009-08-04",56.2475,57.7141,55.0495,56.7485,2772600.0],["2009-08-05",56.8356,56.8356,55.8046,56.6759,1402300.0],["2009-08-06",56.8429,57.3584,56.1967,56.4944,1431700.0],["2009-08-07",57.0607,57.5036,55.8336,56.8138,1556900.0],["2009-08-10",56.4508,56.567,55.4997,55.9571,1006900.0],["2009-08-11",55.6594,56.0805,55.1584,55.7465,1045900.0],["2009-08-12",55.3908,57.0607,55.3545,56.5597,1236600.0],["2009-08-13",57.0316,57.322,56.0442,56.3927,1371200.0],["2009-08-14",56.1313,56.3637,54.3017,55.1076,2881200.0],["2009-08-17",53.7208,54.7591,53.7208,54.3597,1710100.0],["2009-08-18",54.4614,55.2528,54.3452,54.9333,1241900.0],["2009-08-19",54.2436,56.3274,53.7136,55.9861,1318900.0],["2009-08-20",56.2257,56.2257,55.2891,55.7973,1294700.0],["2009-08-21",56.4798,57.5036,56.2402,56.9953,1951200.0],["2009-08-24",57.3947,57.6488,56.0587,56.2402,1717100.0],["2009-08-25",56.5742,57.0679,55.9643,56.2548,1176500.0],["2009-08-26",56.0805,56.8211,55.6158,56.1749,1058300.0],["2009-08-27",55.5287,56.3056,55.2601,55.7393,1177000.0],["2009-08-28",56.2185,56.4,55.1076,55.6158,1297300.0],["2009-08-31",55.1729,55.7465,54.8317,55.6304,1459600.0],["2009-09-01",55.2528,55.7828,54.7518,54.7954,2728800.0],["2009-09-02",54.7954,54.8684,54.0582,54.7443,2691400.0],["2009-09-03",55.2625,55.6129,54.7516,55.5545,1817600.0],["2009-09-04",55.4961,55.9122,55.0727,55.9049,1074500.0],["2009-09-08",56.7662,56.7662,55.3574,55.8392,1951200.0],["2009-09-09",55.9487,56.3501,55.6202,56.1969,1397700.0],["2009-09-10",55.9122,56.6713,55.2552,56.6129,1527300.0],["2009-09-11",56.8538,56.9341,56.1093,56.3939,1499100.0],["2009-09-14",55.7954,56.8757,55.5545,56.8246,957200.0],["2009-09-15",56.8757,57.5107,56.2114,57.3501,1590500.0],["2009-09-16",57.6713,58.5691,56.9852,58.3063,2394900.0],["2009-09-17",58.2698,58.8757,57.9341,58.3574,2133700.0],["2009-09-18",58.6421,59.5253,58.1603,59.1603,2493900.0],["2009-09-21",58.8903,59.4888,58.321,59.3793,1767500.0],["2009-09-22",59.8684,60.0362,59.2041,59.737,1490800.0],["2009-09-23",59.6859,60.007,58.4523,58.5545,1779400.0],["2009-09-24",58.81,59.0947,57.81,58.0509,1378500.0],["2009-09-25",57.9487,58.9122,57.7808,58.0874,1779600.0],["2009-09-28",58.2625,59.3209,58.1676,58.7954,1340900.0],["2009-09-29",58.8391,59.5545,58.6275,59.1238,1450400.0],["2009-09-30",59.3136,60.0289,58.6859,59.6275,2095800.0],["2009-10-01",59.7005,59.7005,57.6275,57.6567,3187100.0],["2009-10-02",56.7954,58.2479,56.2771,57.8173,1923100.0],["2009-10-05",58.08,58.5545,57.5764,57.7443,1919700.0],["2009-10-06",58.3282,59.2844,58.1603,59.0509,1649600.0],["2009-10-07",58.8537,59.4888,58.7223,58.9267,1603200.0],["2009-10-08",59.5764,59.8538,58.9487,59.4596,2503500.0],["2009-10-09",59.5034,60.1384,59.0946,60.1092,1366600.0],["2009-10-12",60.2771,60.7662,60.0654,60.4377,1261200.0],["2009-10-13",60.299,60.6348,59.8538,60.4085,1195400.0],["2009-10-14",61.1311,61.3136,60.5691,61.2698,1354000.0],["2009-10-15",60.9778,61.2698,60.4596,61.2479,1574200.0],["2009-10-16",61.1968,62.2187,60.7881,61.3793,1518300.0],["2009-10-19",61.3866,61.9194,61.153,61.7515,1212100.0],["2009-10-20",61.737,61.7443,60.5837,61.0217,1273900.0],["2009-10-21",60.664,61.7443,60.4085,60.518,1865100.0],["2009-10-22",60.518,61.9705,59.8538,61.6713,1824100.0],["2009-10-23",61.81,61.9267,60.1092,60.3501,1429200.0],["2009-10-26",60.2479,61.3939,59.7297,59.9706,1397200.0],["2009-10-27",59.9778,60.5983,59.4669,59.5107,1670600.0],["2009-10-28",58.7589,59.1166,56.0874,58.3136,3513900.0],["2009-10-29",59.3063,60.5983,58.6056,60.1092,2333700.0],["2009-10-30",59.7589,59.8172,57.8975,57.9851,2060700.0],["2009-11-02",58.5034,59.4304,57.4815,58.4523,1506700.0],["2009-11-03",57.9121,58.6932,57.7954,58.4888,1494700.0],["2009-11-04",58.9268,59.1603,57.7516,57.8903,1230600.0],["2009-11-05",58.0946,59.3209,58.0946,59.2698,1024600.0],["2009-11-06",58.8173,59.7589,58.5691,59.6421,1054500.0],["2009-11-09",60.1092,61.0581,59.8027,61.0435,1371900.0],["2009-11-10",60.9559,60.9778,60.3428,60.8902,1237200.0],["2009-11-11",61.1093,61.1603,60.1749,60.664,1206300.0],["2009-11-12",60.6567,60.9778,59.9997,60.1895,1420000.0],["2009-11-13",60.1822,61.226,59.9633,60.9633,1092400.0],["2009-11-16",61.3793,62.0216,61.299,61.8392,1102700.0],["2009-11-17",61.2114,61.9924,61.0435,61.9632,1075000.0],["2009-11-18",61.8683,62.0216,60.934,61.226,1100900.0],["2009-11-19",60.6129,61.1384,59.8246,60.1165,1511700.0],["2009-11-20",59.7151,60.4669,59.664,60.299,1285700.0],["2009-11-23",60.8683,61.6713,60.5837,60.9194,764900.0],["2009-11-24",60.7662,60.9924,60.0581,60.4231,1179700.0],["2009-11-25",60.2625,60.7296,60.1457,60.6566,1084100.0],["2009-11-27",59.0435,60.1603,58.7735,59.4961,728200.0],["2009-11-30",59.6348,60.2041,58.9414,59.8757,1261100.0],["2009-12-01",60.5545,60.7735,60.2188,60.5837,891600.0],["2009-12-02",60.5326,60.9778,59.9632,60.3793,1234000.0],["2009-12-03",60.3793,61.1788,60.0126,60.482,1744900.0],["2009-12-04",61.4062,63.1298,59.8879,60.4967,2609700.0],["2009-12-07",60.46,60.9294,60.1006,60.4306,1168300.0],["2009-12-08",60.0859,60.1592,59.4404,59.5211,1845100.0],["2009-12-09",59.5798,60.592,59.0664,60.5187,1646600.0],["2009-12-10",60.9367,61.3328,59.9172,60.2033,1251200.0],["2009-12-11",60.6287,60.6507,59.2865,59.6679,1391500.0],["2009-12-14",60.0052,60.1886,59.4111,60.1592,1129800.0],["2009-12-15",59.7118,60.592,59.5651,59.8805,1675700.0],["2009-12-16",60.2252,60.5773,59.6458,60.0125,1343300.0],["2009-12-17",59.5945,59.7779,59.0664,59.2498,1387900.0],["2009-12-18",59.6899,59.7485,58.5163,58.883,2117200.0],["2009-12-21",58.8684,59.2791,58.2449,58.6703,2051900.0],["2009-12-22",58.8317,59.2498,58.3329,58.4283,1933100.0],["2009-12-23",58.4209,58.575,58.0689,58.4429,1751800.0],["2009-12-24",58.5236,58.7437,58.4576,58.553,722500.0],["2009-12-28",58.6777,59.2938,58.553,59.1984,1387800.0],["2009-12-29",59.0444,59.6458,59.0444,59.3744,714900.0],["2009-12-30",59.1251,59.9319,59.0737,59.6091,1141600.0],["2009-12-31",59.7412,59.7999,58.8977,58.905,1003400.0],["2010-01-04",59.3451,59.9832,59.3011,59.8219,1233000.0],["2010-01-05",59.6092,59.7045,58.4063,58.707,2170900.0],["2010-01-06",58.6997,59.4038,58.6777,59.2278,2359700.0],["2010-01-07",59.2351,59.5798,59.1104,59.3818,2105100.0],["2010-01-08",59.1984,59.8292,59.1177,59.7705,1424900.0],["2010-01-11",60.394,60.416,59.7118,60.3353,1343000.0],["2010-01-12",59.6678,60.0052,59.1911,59.6898,1171200.0],["2010-01-13",59.9832,60.834,59.5945,60.746,1257800.0],["2010-01-14",60.7827,60.7827,59.3231,59.4185,1401500.0],["2010-01-15",59.2351,59.7412,58.9417,59.3818,1788900.0],["2010-01-19",59.2204,59.7999,59.1177,59.4698,1598500.0],["2010-01-20",58.9784,59.4332,58.7364,59.2278,1456100.0],["2010-01-21",59.2204,59.8659,58.2962,58.3109,1672400.0],["2010-01-22",58.1055,58.8904,57.1374,57.3867,2019200.0],["2010-01-25",58.1349,58.7437,57.9002,58.2596,1885800.0],["2010-01-26",57.9002,58.531,57.5408,57.6948,1939100.0],["2010-01-27",56.8073,57.5995,54.7903,56.3085,6430200.0],["2010-01-28",56.5946,56.822,55.6484,55.8538,2827800.0],["2010-01-29",56.3305,56.4259,55.135,55.245,3075600.0],["2010-02-01",55.7511,56.3379,55.5824,56.3379,2450400.0],["2010-02-02",56.3305,56.9173,55.8758,56.6533,1888000.0],["2010-02-03",56.4993,57.0054,56.2279,56.3966,1658200.0],["2010-02-04",55.8758,56.1179,54.6803,54.7096,2506800.0],["2010-02-05",54.9956,55.4504,53.624,54.2842,4520300.0],["2010-02-08",54.3722,55.8685,54.2695,54.3795,2498700.0],["2010-02-09",55.0396,55.5751,54.1668,55.1497,2950700.0],["2010-02-10",55.0616,55.8024,54.6582,55.1717,2379200.0],["2010-02-11",55.0396,55.9785,55.025,55.9125,1680000.0],["2010-02-12",55.1277,56.5432,54.7316,56.4259,3320000.0],["2010-02-16",57.02,57.2107,56.6313,57.152,1770100.0],["2010-02-17",57.3134,57.7828,56.7706,57.2401,1933200.0],["2010-02-18",57.0567,57.5701,56.778,56.998,2129900.0],["2010-02-19",56.8293,57.0347,56.3819,56.6386,2765400.0],["2010-02-22",56.8146,56.976,56.2865,56.4039,2019000.0],["2010-02-23",56.2132,56.3672,55.6631,55.8611,1756300.0],["2010-02-24",56.0665,56.4112,55.465,55.7438,2892400.0],["2010-02-25",55.0323,55.3477,54.2988,55.0176,3189800.0],["2010-02-26",55.0617,55.377,54.6509,55.113,1571000.0],["2010-03-01",55.355,55.8391,54.9443,55.7878,1911500.0],["2010-03-02",56.3159,56.5873,55.9638,56.4553,1983500.0],["2010-03-03",56.8094,57.2816,56.4847,56.5143,1710700.0],["2010-03-04",56.7135,57.1488,56.5438,57.0012,2547700.0],["2010-03-05",57.3996,58.2997,57.1192,58.2776,2215000.0],["2010-03-08",58.3292,59.0227,58.2702,58.4546,2471500.0],["2010-03-09",58.2923,58.6538,58.1005,58.4546,1584900.0],["2010-03-10",58.1669,58.7202,57.6578,58.2923,1712800.0],["2010-03-11",57.9824,58.6612,57.6062,58.6612,1223700.0],["2010-03-12",58.853,59.0006,58.5063,58.7202,916500.0],["2010-03-15",58.7424,58.949,58.4104,58.8309,1280000.0],["2010-03-16",58.8752,59.4654,58.7055,59.458,1965300.0],["2010-03-17",59.6941,60.55,59.5613,60.5278,2223700.0],["2010-03-18",60.1958,60.7565,60.1958,60.5942,2047800.0],["2010-03-19",60.218,61.3984,59.9302,60.218,2463600.0],["2010-03-22",60.1737,60.6163,59.8343,60.5499,990200.0],["2010-03-23",60.6458,60.9926,60.1663,60.9926,1429600.0],["2010-03-24",60.8156,60.9705,60.1811,60.7049,1313000.0],["2010-03-25",60.9779,61.0516,59.945,60.0261,1251100.0],["2010-03-26",60.1441,60.6606,59.8121,60.1884,1523500.0],["2010-03-29",60.3655,60.7122,59.7679,60.3802,1310300.0],["2010-03-30",60.5352,61.1033,60.3803,61.059,1691900.0],["2010-03-31",60.9115,61.4501,60.9115,61.2361,1879400.0],["2010-04-01",61.6566,61.8853,61.2951,61.8411,1639600.0],["2010-04-05",61.9148,62.1657,61.605,61.937,2207300.0],["2010-04-06",61.4795,62.2837,61.45,62.1731,1399900.0],["2010-04-07",61.8927,62.5272,61.5533,62.2985,2023700.0],["2010-04-08",62.1067,62.5346,62.0698,62.3354,1212200.0],["2010-04-09",62.387,62.8887,62.3132,62.6747,2555800.0],["2010-04-12",62.8149,62.9993,62.5198,62.7042,2661000.0],["2010-04-13",62.5198,62.8149,62.4313,62.6674,1411100.0],["2010-04-14",62.7559,63.4347,62.5567,63.3609,1635700.0],["2010-04-15",63.3462,64.807,63.1912,64.6594,2284500.0],["2010-04-16",64.4749,64.925,63.7888,64.047,2213600.0],["2010-04-19",63.6118,64.2905,63.206,64.2831,1517200.0],["2010-04-20",64.6151,65.0283,64.0323,65.0283,1763200.0],["2010-04-21",65.0283,65.0283,64.2093,64.6004,1643500.0],["2010-04-22",64.0544,64.7774,63.383,64.711,1793700.0],["2010-04-23",64.8217,65.1316,64.1798,65.0873,1277000.0],["2010-04-26",65.2201,65.6628,64.9693,65.1242,1304700.0],["2010-04-27",64.9545,65.0504,63.7519,63.7519,1674600.0],["2010-04-28",61.8042,63.8921,60.5057,62.2247,4587400.0],["2010-04-29",61.937,63.4052,61.937,62.2026,3493500.0],["2010-04-30",62.3723,62.5789,61.7378,61.8042,2218800.0],["2010-05-03",62.1435,62.269,61.7156,61.9812,1480500.0],["2010-05-04",61.2066,61.3689,60.1294,60.6237,2177600.0],["2010-05-05",60.2622,60.7787,59.7679,60.4245,2035100.0],["2010-05-06",60.1442,61.0811,56.1823,58.5358,3363800.0],["2010-05-07",58.4325,59.3695,57.5545,58.1964,3332700.0],["2010-05-10",60.1441,60.336,58.8235,59.9818,2978000.0],["2010-05-11",59.3621,59.9007,59.1629,59.3105,1458500.0],["2010-05-12",59.5834,60.3434,59.281,60.3139,1243800.0],["2010-05-13",60.0851,60.2032,59.2514,59.399,1417100.0],["2010-05-14",58.9416,59.1629,57.0159,57.4734,3078100.0],["2010-05-17",57.7316,58.2259,56.2782,57.6062,3298200.0],["2010-05-18",58.0784,58.9563,57.3332,57.3922,3089900.0],["2010-05-19",56.9938,57.0455,55.5773,56.47,3473800.0],["2010-05-20",55.3707,56.0199,54.7657,54.7952,3900500.0],["2010-05-21",54.3673,56.9053,53.6369,56.8831,5360900.0],["2010-05-24",56.3741,56.861,55.7691,56.0495,2913600.0],["2010-05-25",54.4559,56.3446,54.4559,56.2856,2769400.0],["2010-05-26",56.8094,57.3922,56.3224,56.6987,3165500.0],["2010-05-27",57.7537,58.2259,57.0233,58.2185,2222000.0],["2010-05-28",58.2185,58.2185,56.9938,57.252,2809100.0],["2010-06-01",56.8389,57.4734,56.256,56.256,1909000.0],["2010-06-02",56.7504,57.621,56.0569,57.5767,2122500.0],["2010-06-03",57.5544,57.6657,56.2335,56.7307,3228900.0],["2010-06-04",55.8031,56.0258,54.9127,55.0017,3909700.0],["2010-06-07",55.2243,55.9664,54.9868,55.0907,3744200.0],["2010-06-08",55.1204,56.4413,54.7939,56.3448,2843000.0],["2010-06-09",56.8643,57.406,56.2261,56.471,2161600.0],["2010-06-10",57.3095,58.2,57.1537,57.6212,2333400.0],["2010-06-11",56.9682,57.7622,56.9682,57.7177,1470200.0],["2010-06-14",58.059,58.3558,57.4431,57.5099,2204400.0],["2010-06-15",57.8883,58.8679,57.5693,58.8456,2778100.0],["2010-06-16",58.3187,59.5654,58.3187,59.4318,1927900.0],["2010-06-17",59.7361,59.9513,58.7491,59.9142,2112400.0],["2010-06-18",60.0997,60.634,59.9513,60.2332,2069800.0],["2010-06-21",60.8343,61.7916,60.3372,60.723,2150200.0],["2010-06-22",60.6711,61.1757,59.7583,59.7732,1776000.0],["2010-06-23",59.7361,60.1368,58.6972,59.5135,2269200.0],["2010-06-24",59.2834,59.9513,58.6156,58.6972,2435700.0],["2010-06-25",58.9569,59.3651,58.2223,58.9569,2239200.0],["2010-06-28",59.1573,59.3428,58.5042,58.8827,1151600.0],["2010-06-29",58.2445,58.4078,57.0943,57.4134,1706000.0],["2010-06-30",57.4431,57.8587,56.2855,56.3894,1917000.0],["2010-07-01",56.189,57.3169,56.1742,56.9682,2202400.0],["2010-07-02",57.1166,57.3986,56.5229,57.0498,1478800.0],["2010-07-06",57.6138,57.8735,56.7901,57.4802,1572700.0],["2010-07-07",57.636,59.3279,57.547,59.2983,1672600.0],["2010-07-08",59.8029,60.1665,59.4096,60.1665,1690800.0],["2010-07-09",60.1442,60.7008,59.9068,60.352,1476700.0],["2010-07-12",60.1516,60.6637,59.9142,60.4781,1239700.0],["2010-07-13",60.9382,62.2368,60.7378,61.9548,1926500.0],["2010-07-14",60.352,61.7322,60.1516,61.4651,2610400.0],["2010-07-15",61.5838,61.7026,60.6191,61.4502,1602700.0],["2010-07-16",61.1311,61.1311,59.8771,60.0774,2026900.0],["2010-07-19",60.3445,60.4633,59.6173,60.1293,1396700.0],["2010-07-20",59.5431,61.2722,59.4318,61.1831,1731300.0],["2010-07-21",61.5615,61.7767,60.5226,61.1163,1976900.0],["2010-07-22",61.8435,63.3425,61.6432,62.5782,2167000.0],["2010-07-23",62.5411,63.3944,62.2368,63.3647,1373600.0],["2010-07-26",63.1867,63.81,63.1273,63.5577,1324100.0],["2010-07-27",64.0104,64.1068,63.4093,63.6913,1358600.0],["2010-07-28",63.0902,64.3517,63.0902,64.0252,1799100.0],["2010-07-29",64.5224,64.745,63.387,63.6764,2140800.0],["2010-07-30",62.9566,64.8637,62.9418,64.4259,2005100.0],["2010-08-02",65.1086,65.4871,64.9973,65.2051,2507400.0],["2010-08-03",64.8266,65.4574,64.7895,65.1532,1293600.0],["2010-08-04",65.3906,65.7468,65.0641,65.6355,1213700.0],["2010-08-05",65.3312,65.7839,65.1531,65.7171,1253700.0],["2010-08-06",65.116,65.7542,64.3666,65.1235,1203400.0],["2010-08-09",65.309,65.962,65.309,65.8804,1100900.0],["2010-08-10",65.309,66.0436,64.9454,65.8136,1546100.0],["2010-08-11",64.5817,65.0715,64.1365,64.4556,1843700.0],["2010-08-12",64.1217,64.9899,63.669,64.7895,1871900.0],["2010-08-13",64.5298,64.9899,64.322,64.7747,1514900.0],["2010-08-16",64.3962,65.7394,63.81,65.2867,1622500.0],["2010-08-17",65.9991,66.5927,65.6058,66.1475,1823100.0],["2010-08-18",66.051,66.4592,65.7468,66.1104,1555800.0],["2010-08-19",65.8358,65.8804,64.9379,65.3832,2283500.0],["2010-08-20",64.7599,65.6503,64.7599,65.5613,1584500.0],["2010-08-23",65.8061,66.0213,64.8786,64.9231,1251000.0],["2010-08-24",63.4093,65.1012,63.4093,63.951,2430800.0],["2010-08-25",63.6022,64.0994,62.7192,63.7655,1834200.0],["2010-08-26",64.0474,64.5595,63.3796,63.5057,1187100.0],["2010-08-27",63.8916,64.7673,63.2683,64.7673,1766900.0],["2010-08-30",64.6114,64.9305,63.7729,63.7729,1152600.0],["2010-08-31",63.4464,64.1439,63.1644,63.8397,1631100.0],["2010-09-01",64.693,65.8581,64.2181,64.6337,2879300.0],["2010-09-02",64.7381,64.7381,63.5819,64.2607,3778600.0],["2010-09-03",64.8351,65.1484,64.4248,65.0738,1535000.0],["2010-09-07",64.7605,65.0589,64.3353,64.4696,1181000.0],["2010-09-08",64.6263,65.0067,64.4771,64.5815,1420700.0],["2010-09-09",65.1931,65.2826,64.5143,64.574,1500900.0],["2010-09-10",64.6113,64.8201,64.4397,64.4845,1011600.0],["2010-09-13",64.9395,65.3125,64.7679,65.1633,1256700.0],["2010-09-14",65.1633,65.9912,65.0588,65.5511,1362400.0],["2010-09-15",65.3572,65.8346,65.0066,65.7898,1327600.0],["2010-09-16",65.7003,66.4835,65.4989,66.4164,1285600.0],["2010-09-17",66.2971,66.3418,65.8421,65.9092,1716200.0],["2010-09-20",66.133,66.2747,65.7824,66.1032,1600000.0],["2010-09-21",66.0658,66.1852,65.3796,65.7003,1852200.0],["2010-09-22",65.581,65.8496,65.305,65.678,1446800.0],["2010-09-23",65.5139,66.0137,64.7978,65.6631,1486200.0],["2010-09-24",66.1628,67.1996,65.9614,67.1996,1672400.0],["2010-09-27",66.8714,67.5055,66.8714,66.9908,1250800.0],["2010-09-28",67.1325,67.6695,66.0658,67.4532,1407900.0],["2010-09-29",67.2668,67.319,66.767,66.9311,918800.0],["2010-09-30",67.1251,67.8784,66.7297,67.3265,1523900.0],["2010-10-01",67.774,67.871,66.7223,66.8714,1727500.0],["2010-10-04",66.6029,66.9833,66.118,66.4164,1040300.0],["2010-10-05",67.0653,68.0425,67.0579,68.0201,1606800.0],["2010-10-06",67.9157,68.3931,67.5875,68.0127,972000.0],["2010-10-07",68.2216,68.2365,67.0654,67.2892,1027300.0],["2010-10-08",67.5129,67.8635,67.3339,67.595,989300.0],["2010-10-11",67.6024,67.8784,67.319,67.4682,799800.0],["2010-10-12",66.9386,67.8784,66.6328,67.774,893200.0],["2010-10-13",67.8262,68.5721,67.7441,68.5497,1860600.0],["2010-10-14",68.3335,68.5274,67.319,67.6621,1556200.0],["2010-10-15",68.1097,68.3857,67.222,67.6621,1446100.0],["2010-10-18",67.6621,67.9829,67.319,67.7143,680600.0],["2010-10-19",66.7596,67.0952,66.0882,66.6924,1362100.0],["2010-10-20",66.8789,68.1992,66.0882,67.8859,1181000.0],["2010-10-21",68.0053,69.2659,67.2295,69.1913,1938700.0],["2010-10-22",69.0197,69.333,68.4677,68.7586,830900.0],["2010-10-25",69.1465,70.34,69.1465,69.9446,1185600.0],["2010-10-26",69.6313,69.7432,68.9152,69.7432,1612900.0],["2010-10-27",68.7437,68.7437,66.8341,67.5129,2791700.0],["2010-10-28",68.5125,68.5125,67.3265,67.8188,1277200.0],["2010-10-29",67.6696,68.4155,67.3414,68.132,1342300.0],["2010-11-01",68.4752,68.6616,67.8784,68.132,1091200.0],["2010-11-02",68.6467,69.0495,68.2738,68.8556,1437400.0],["2010-11-03",69.0868,69.0868,68.05,68.8034,1184900.0],["2010-11-04",69.5194,69.5194,68.2365,68.8407,1994000.0],["2010-11-05",69.0719,69.415,68.8705,69.3255,1452200.0],["2010-11-08",69.0122,70.0789,68.9973,69.8327,1150800.0],["2010-11-09",69.594,70.1087,68.3036,68.6393,1272900.0],["2010-11-10",68.6318,69.4822,68.0948,69.4374,1015700.0],["2010-11-11",68.6766,69.609,68.6244,69.236,936400.0],["2010-11-12",68.9376,68.9525,67.8038,68.311,950500.0],["2010-11-15",68.4229,69.0644,68.2215,68.2588,777100.0],["2010-11-16",67.3637,68.0127,67.1624,67.4309,1708100.0],["2010-11-17",67.6248,68.0052,67.2444,67.3637,1213500.0],["2010-11-18",68.0649,69.1092,68.0127,68.5274,1116000.0],["2010-11-19",68.6094,69.139,68.4752,68.9898,1599900.0],["2010-11-22",68.8034,68.8556,67.8784,68.6244,1091600.0],["2010-11-23",67.9306,68.2961,67.4234,67.9978,1388400.0],["2010-11-24",68.2514,69.139,67.8486,69.1092,975600.0],["2010-11-26",68.5498,69.1391,68.3633,68.6617,596100.0],["2010-11-29",68.4677,68.7288,67.1624,68.5647,1155000.0],["2010-11-30",67.9754,68.975,67.7442,68.6617,1257500.0],["2010-12-01",69.3777,69.8253,68.6318,69.7507,1873900.0],["2010-12-02",69.6612,70.4518,69.4821,70.4369,1612900.0],["2010-12-03",70.1521,70.7367,69.7699,70.6018,1090100.0],["2010-12-06",70.0322,70.6543,69.635,70.302,913700.0],["2010-12-07",70.8566,71.1115,70.0247,70.5119,1599900.0],["2010-12-08",70.7142,70.8192,69.7624,70.1146,1149600.0],["2010-12-09",70.5044,70.6018,69.9273,70.242,1280000.0],["2010-12-10",70.3994,70.4519,69.7174,69.9947,1234700.0],["2010-12-13",70.2421,70.5269,69.7699,69.9798,1405900.0],["2010-12-14",69.7474,69.7924,69.1029,69.3802,1553100.0],["2010-12-15",69.0279,70.0847,68.9529,69.7699,1642800.0],["2010-12-16",70.3545,70.4069,69.4176,70.347,1297200.0],["2010-12-17",70.2795,70.4744,69.7249,70.0922,1813300.0],["2010-12-20",70.1896,71.1714,69.9497,71.044,1391000.0],["2010-12-21",71.2014,72.2057,71.0065,71.9284,1512700.0],["2010-12-22",72.0783,72.0783,71.3588,71.6886,931000.0],["2010-12-23",71.5686,71.9209,71.4037,71.5836,640100.0],["2010-12-27",71.4562,71.7335,71.1489,71.4862,398400.0],["2010-12-28",71.5761,71.771,71.1115,71.6586,526000.0],["2010-12-29",71.8385,72.1008,71.6886,71.8984,691200.0],["2010-12-30",71.756,71.8085,70.984,71.089,2364300.0],["2010-12-31",71.119,71.7485,71.0215,71.5537,1069600.0],["2011-01-03",71.9434,71.9434,71.2763,71.3663,1529600.0],["2011-01-04",71.7935,71.8835,70.332,70.8716,1475600.0],["2011-01-05",70.5044,70.9016,70.3919,70.8192,1239000.0],["2011-01-06",70.6918,70.7142,69.6125,69.7399,1746900.0],["2011-01-07",69.8373,70.7892,69.7324,70.6693,2237500.0],["2011-01-10",69.9722,70.0771,69.7024,69.8373,2054400.0],["2011-01-11",69.9723,70.0697,69.5451,69.9273,1414200.0],["2011-01-12",70.4969,70.5343,70.0247,70.242,1271500.0],["2011-01-13",70.377,70.4444,69.3652,69.6275,1774600.0],["2011-01-14",69.5151,69.7924,69.0953,69.6949,2014600.0],["2011-01-18",69.7549,70.3395,69.605,70.0322,1144200.0],["2011-01-19",70.0847,70.1821,69.0129,69.1628,1439700.0],["2011-01-20",69.1778,69.3277,68.2559,68.3384,1518900.0],["2011-01-21",68.7356,69.0653,68.1659,68.2334,1578200.0],["2011-01-24",67.6938,68.6157,67.4839,68.5332,1302800.0],["2011-01-25",68.2634,68.4358,67.8812,68.3833,1876600.0],["2011-01-26",68.3983,68.938,67.8512,68.5707,2221200.0],["2011-01-27",68.3084,68.9005,68.106,68.8855,1363500.0],["2011-01-28",68.8929,69.4101,67.9111,68.106,1505000.0],["2011-01-31",68.2109,69.7324,68.2109,69.7324,1834600.0],["2011-02-01",70.0472,71.4113,70.0247,71.4113,1712200.0],["2011-02-02",71.014,71.2989,70.5868,71.2164,1583500.0],["2011-02-03",71.0365,71.2464,70.5119,71.0665,1393900.0],["2011-02-04",71.1265,71.3813,70.7367,71.3813,1574900.0],["2011-02-07",71.4637,71.5911,70.9916,71.2689,1234300.0],["2011-02-08",71.4263,71.5087,70.8866,71.3363,1095100.0],["2011-02-09",71.059,71.801,70.9166,71.029,1002900.0],["2011-02-10",70.9016,71.6136,70.7817,71.5986,1767500.0],["2011-02-11",71.4862,72.9927,71.2164,72.7004,1491600.0],["2011-02-14",72.498,73.0002,72.4455,72.543,1116000.0],["2011-02-15",72.4756,72.7753,71.9509,72.5955,1240600.0],["2011-02-16",72.7004,73.6298,72.6329,73.6223,1940200.0],["2011-02-17",72.8503,73.6897,72.4306,73.6897,1673800.0],["2011-02-18",73.7721,74.3118,73.3599,74.2668,1959700.0],["2011-02-22",72.7004,73.8021,72.2881,73.3299,1841400.0],["2011-02-23",73.195,73.5173,71.801,72.7004,1742500.0],["2011-02-24",72.558,73.1351,72.1233,73.0451,2158200.0],["2011-02-25",73.1876,74.2593,73.0751,73.6747,1403600.0],["2011-02-28",73.5173,74.4842,73.4948,74.4842,1397000.0],["2011-03-01",74.7839,74.8889,73.27,73.285,1606400.0],["2011-03-02",73.4649,74.0645,72.9777,73.4349,1657700.0],["2011-03-03",74.2485,74.4594,73.7438,74.2033,1654000.0],["2011-03-04",74.2108,74.2861,73.3068,74.0225,1152500.0],["2011-03-07",74.3916,74.5875,72.7267,73.013,1418100.0],["2011-03-08",73.0431,73.8115,72.4932,73.6383,1247400.0],["2011-03-09",73.5554,73.7136,72.5836,73.6232,1283200.0],["2011-03-10",72.8699,73.4575,72.1617,72.8021,1518000.0],["2011-03-11",72.6439,74.5875,72.5535,73.8116,1954900.0],["2011-03-14",72.9603,74.2861,72.9603,73.9396,1379200.0],["2011-03-15",72.2597,73.7211,72.0638,73.2691,2482200.0],["2011-03-16",72.998,73.0583,71.1749,71.7173,2072800.0],["2011-03-17",72.5535,72.9452,71.8604,72.6816,1501500.0],["2011-03-18",73.3294,74.1957,72.8322,73.1787,1839500.0],["2011-03-21",74.03,74.2334,73.4424,73.7739,926600.0],["2011-03-22",73.8567,74.0451,73.3143,73.7437,973300.0],["2011-03-23",73.4951,74.6251,72.9452,74.3841,1315600.0],["2011-03-24",74.7231,75.2353,74.4293,74.9943,967600.0],["2011-03-25",75.0094,75.9134,74.8662,75.2354,1266500.0],["2011-03-28",75.4086,75.7476,74.8511,74.9189,928300.0],["2011-03-29",74.7984,76.2072,74.5197,76.0264,1481400.0],["2011-03-30",76.4934,76.8776,75.4915,76.1017,1451600.0],["2011-03-31",76.0113,76.9831,75.9435,76.5386,1164600.0],["2011-04-01",76.8324,77.405,76.4859,76.8249,901500.0],["2011-04-04",76.7721,77.1337,76.629,77.1337,768500.0],["2011-04-05",76.9906,78.2788,76.5838,77.6083,1134700.0],["2011-04-06",77.8117,78.1357,76.7947,77.6912,994800.0],["2011-04-07",77.5933,78.0453,76.6742,77.2317,788500.0],["2011-04-08",77.7063,77.8569,76.5838,77.0584,778500.0],["2011-04-11",77.0885,77.3522,76.2071,76.3653,1138000.0],["2011-04-12",75.8757,76.4934,75.484,75.7326,1558200.0],["2011-04-13",76.1017,76.6516,75.5743,76.3729,1408200.0],["2011-04-14",75.7024,76.9982,75.3182,76.727,1660700.0],["2011-04-15",76.8174,77.9624,76.6893,77.7063,1557600.0],["2011-04-18",76.9228,77.6686,76.5386,77.5179,1414800.0],["2011-04-19",77.6686,79.8156,77.4727,79.7327,2089800.0],["2011-04-20",80.471,80.471,79.326,80.0266,2217600.0],["2011-04-21",80.0491,80.2525,79.4163,80.2375,1078600.0],["2011-04-25",80.8929,80.8929,80.1094,80.4635,1112300.0],["2011-04-26",80.7271,81.6989,80.4559,81.4503,1696000.0],["2011-04-27",81.2243,81.2243,77.7364,79.9286,2344300.0],["2011-04-28",79.5369,80.8929,79.3109,80.7422,1677100.0],["2011-04-29",80.9833,80.9833,79.7328,80.1697,1741300.0],["2011-05-02",80.5388,80.7874,79.0171,79.4163,1611600.0],["2011-05-03",79.228,79.68,78.7233,79.0773,1093400.0],["2011-05-04",78.9719,79.1,77.6159,77.8193,1978000.0],["2011-05-05",77.6611,78.8212,77.2241,77.5179,1530800.0],["2011-05-06",78.3316,78.8589,77.5104,78.0453,1216100.0],["2011-05-09",78.2035,78.9719,77.9172,78.663,1351800.0],["2011-05-10",78.9116,79.5821,78.6479,79.2205,1203000.0],["2011-05-11",79.0849,79.2506,77.6611,78.0302,1526100.0],["2011-05-12",77.7439,78.5575,77.194,78.4596,1578100.0],["2011-05-13",78.4822,78.663,77.2844,77.4803,960200.0],["2011-05-16",77.2468,78.3391,77.1338,77.6159,1152300.0],["2011-05-17",77.3296,77.5255,76.6215,76.9981,1323600.0],["2011-05-18",77.1864,78.776,76.8173,78.7383,1721300.0],["2011-05-19",78.8815,79.5067,78.5274,79.1451,1404000.0],["2011-05-20",79.0321,79.1828,78.0829,78.7007,1481600.0],["2011-05-23",77.7515,78.1583,77.1564,77.8193,1067600.0],["2011-05-24",78.098,78.6781,77.4426,77.6008,921200.0],["2011-05-25",77.3296,79.213,77.1564,78.7836,1267100.0],["2011-05-26",78.55,78.8438,77.887,78.5575,1065300.0],["2011-05-27",78.7835,79.4691,78.7835,79.115,936900.0],["2011-05-31",79.6875,80.0265,78.6781,79.7327,1538400.0],["2011-06-01",79.4465,79.8307,77.6761,77.8871,2110000.0],["2011-06-02",77.7892,78.3692,77.0057,77.7063,1528600.0],["2011-06-03",76.7903,77.0477,76.2377,76.3512,1715400.0],["2011-06-06",76.1393,76.6768,75.7305,75.8365,1803000.0],["2011-06-07",76.056,76.5026,75.7381,75.7683,1413800.0],["2011-06-08",75.511,75.95,75.3596,75.7002,1415800.0],["2011-06-09",76.0409,77.464,75.8667,76.9493,1060100.0],["2011-06-10",76.6237,76.9114,75.6245,75.7153,1483700.0],["2011-06-13",76.0938,77.0098,75.7229,76.0484,1236000.0],["2011-06-14",76.9417,77.5776,76.654,77.3126,1280900.0],["2011-06-15",76.5556,77.1309,75.6169,76.056,1387700.0],["2011-06-16",76.1544,76.654,75.5185,76.5178,1878400.0],["2011-06-17",77.1234,77.4867,76.162,76.5026,1531500.0],["2011-06-20",76.1544,77.6987,76.1544,77.3051,920200.0],["2011-06-21",77.7063,78.7888,77.3808,78.5844,999500.0],["2011-06-22",78.1302,79.0386,77.888,78.5995,1366400.0],["2011-06-23",77.5776,78.433,76.7903,78.3573,1324100.0],["2011-06-24",78.3497,78.5163,77.6003,78.1907,1061500.0],["2011-06-27",78.4027,78.7661,77.3581,78.5995,839100.0],["2011-06-28",78.8721,80.3558,78.5693,80.3179,1457900.0],["2011-06-29",80.6208,81.7563,80.0984,81.7411,3502200.0],["2011-06-30",81.6805,82.1423,81.0825,82.0515,1763200.0],["2011-07-01",81.9531,82.6344,81.1431,82.5208,1888500.0],["2011-07-05",82.5284,82.8615,81.9455,82.0666,1627600.0],["2011-07-06",82.0136,83.0053,81.6124,82.8464,1529400.0],["2011-07-07",83.2702,84.5874,83.2324,84.2543,1615200.0],["2011-07-08",83.3535,83.944,82.9371,83.626,1604700.0],["2011-07-11",82.7177,83.1492,81.7563,82.0288,1088800.0],["2011-07-12",81.6578,82.5965,81.4231,81.5442,1052800.0],["2011-07-13",81.7336,81.9228,81.0371,81.2264,1387400.0],["2011-07-14",81.2263,81.5897,80.0303,80.492,1444600.0],["2011-07-15",80.8327,81.196,80.1741,81.0219,1101600.0],["2011-07-18",80.9765,80.9992,79.8107,80.1362,922000.0],["2011-07-19",80.598,81.7562,80.5148,80.7949,1589200.0],["2011-07-20",80.8857,81.0068,80.2498,80.4315,1127800.0],["2011-07-21",80.9387,81.2188,80.4845,81.1431,1768200.0],["2011-07-22",81.1052,81.1582,79.3262,79.5685,2152000.0],["2011-07-25",79.0234,80.1741,78.8039,79.5609,1262300.0],["2011-07-26",79.3717,79.4777,78.5011,78.6677,1258400.0],["2011-07-27",78.1453,78.698,76.9266,76.9796,2006300.0],["2011-07-28",77.0174,77.5927,76.9266,77.3429,2073300.0],["2011-07-29",76.6541,79.0613,76.3437,78.4557,2715500.0],["2011-08-01",78.7131,79.0765,76.8357,77.6003,1330300.0],["2011-08-02",77.1007,77.676,76.1241,76.1317,2573900.0],["2011-08-03",76.3058,77.184,75.5337,77.1385,1734600.0],["2011-08-04",76.2831,76.4269,73.838,73.9591,3810900.0],["2011-08-05",75.1854,75.2838,71.4307,72.9296,2855900.0],["2011-08-08",71.3853,72.6041,68.7207,69.1597,3566000.0],["2011-08-09",70.3709,71.5746,68.0318,71.4837,4194700.0],["2011-08-10",70.5678,72.5284,69.8865,69.9319,3894300.0],["2011-08-11",70.0378,74.6177,69.8713,73.5957,2722100.0],["2011-08-12",74.0575,75.3217,73.0356,74.6404,2036400.0],["2011-08-15",75.0568,75.4958,74.1711,75.4428,1804400.0],["2011-08-16",74.6101,75.5488,74.0348,74.7464,1750000.0],["2011-08-17",75.1325,75.4807,74.2544,74.489,1626800.0],["2011-08-18",72.7631,72.8993,70.0076,70.7267,3442600.0],["2011-08-19",69.5533,70.651,68.0621,68.2513,4744200.0],["2011-08-22",69.2657,69.5458,67.1007,67.3202,2931000.0],["2011-08-23",67.9561,69.7199,67.5246,69.4701,2111800.0],["2011-08-24",69.4322,70.3634,68.7812,69.9849,4511600.0],["2011-08-25",70.1816,70.7872,69.0991,70.0,1959600.0],["2011-08-26",69.5609,71.4913,68.0772,71.4534,1831600.0],["2011-08-29",72.1574,73.6942,72.1574,73.679,2035600.0],["2011-08-30",73.3157,74.8751,72.9523,74.3603,1632800.0],["2011-08-31",75.0568,75.511,73.9894,74.5572,2134200.0],["2011-09-01",74.6026,75.8062,74.0954,74.3301,1541800.0],["2011-09-02",73.5159,74.2692,72.7855,73.5007,1681600.0],["2011-09-06",72.9985,73.4018,71.3398,73.3333,1885200.0],["2011-09-07",74.3148,74.9007,73.8431,74.8627,1587700.0],["2011-09-08",74.5127,75.1594,73.5844,73.8279,1361800.0],["2011-09-09",73.1735,73.3713,71.667,72.0702,1633700.0],["2011-09-12",71.4311,72.3061,70.3735,71.8192,1640600.0],["2011-09-13",71.9485,73.029,71.3322,72.8768,973700.0],["2011-09-14",73.2115,75.6463,71.9789,74.7257,1909300.0],["2011-09-15",75.479,76.2475,74.5735,76.0648,1233800.0],["2011-09-16",76.5214,76.7497,75.5703,76.704,1824900.0],["2011-09-19",75.2431,76.4301,74.4442,76.1562,1506000.0],["2011-09-20",76.3311,77.8529,75.2811,77.2366,2626000.0],["2011-09-21",77.1149,77.1149,73.7822,73.8507,2355900.0],["2011-09-22",71.7203,71.8572,70.5029,71.1115,2972000.0],["2011-09-23",70.6474,71.4311,69.9017,70.693,2219000.0],["2011-09-26",71.0431,72.405,70.0007,72.3442,1821900.0],["2011-09-27",74.0029,74.6496,72.9605,73.4398,2332400.0],["2011-09-28",73.8202,74.292,71.568,71.6822,1195100.0],["2011-09-29",72.8692,73.1888,71.317,72.5953,1301000.0],["2011-09-30",71.7278,72.7322,70.83,71.1267,2214100.0],["2011-10-03",70.6018,72.1464,69.6811,69.8028,2466700.0],["2011-10-04",68.7071,72.3974,68.2887,72.2452,3200000.0],["2011-10-05",72.9757,75.0529,71.6746,74.7866,2632600.0],["2011-10-06",74.429,75.3801,73.942,75.1214,2432500.0],["2011-10-07",75.3344,75.5475,73.6148,74.6344,1807800.0],["2011-10-10",75.9888,77.6322,75.8518,77.579,1443100.0],["2011-10-11",76.8486,77.3812,76.3007,76.742,1037300.0],["2011-10-12",77.0464,78.2562,76.4377,77.3203,1659000.0],["2011-10-13",76.6659,77.1529,75.4942,76.879,1189100.0],["2011-10-14",77.5486,78.3018,77.0007,78.104,1548000.0],["2011-10-17",77.9747,77.9747,76.529,76.7801,1336100.0],["2011-10-18",76.6203,79.0855,75.9355,78.4235,2096900.0],["2011-10-19",78.3475,78.3703,76.3616,76.6431,1698000.0],["2011-10-20",76.6279,77.7388,75.8213,77.267,1544900.0],["2011-10-21",77.8681,78.7583,77.1224,78.7507,2105800.0],["2011-10-24",78.7508,79.0475,78.1268,78.8269,1572300.0],["2011-10-25",78.4844,79.2453,77.2442,77.3431,1573300.0],["2011-10-26",76.8105,79.6029,76.1714,79.3747,2210000.0],["2011-10-27",80.2117,80.9954,78.6062,80.3334,3248000.0],["2011-10-28",79.816,80.6682,79.1921,80.0975,2166700.0],["2011-10-31",79.1768,79.8692,77.3127,77.3583,2158200.0],["2011-11-01",75.7148,76.4985,74.4594,74.9692,2139100.0],["2011-11-02",75.6387,76.7344,75.3572,76.4376,1715700.0],["2011-11-03",77.3736,77.754,76.2399,77.5257,1612700.0],["2011-11-04",76.78,76.9398,75.6235,76.4376,1522800.0],["2011-11-07",76.4453,76.9475,75.4409,76.8714,1638000.0],["2011-11-08",77.0388,78.0736,76.354,77.7616,1216000.0],["2011-11-09",75.8442,76.1029,74.5887,74.7942,2398700.0],["2011-11-10",75.7681,76.3844,75.0072,75.9659,1660600.0],["2011-11-11",76.6507,77.9746,76.6507,77.2214,1082500.0],["2011-11-14",76.9246,77.229,76.042,77.1453,1032700.0],["2011-11-15",76.8409,77.267,76.004,76.7192,1219200.0],["2011-11-16",75.829,76.3388,74.779,74.9083,1562900.0],["2011-11-17",74.6877,75.1898,72.5953,73.5996,2035300.0],["2011-11-18",73.8127,74.3073,72.892,73.8051,1385700.0],["2011-11-21",72.6485,73.2952,72.3137,72.9985,1528100.0],["2011-11-22",72.7551,73.7366,72.2985,72.542,1540500.0],["2011-11-23",71.9789,72.1996,71.2485,71.4843,1555600.0],["2011-11-25",71.1496,72.2604,71.1115,71.1496,686600.0],["2011-11-28",72.8539,74.7637,72.6941,73.9572,1979100.0],["2011-11-29",74.1474,74.3833,73.4626,73.6605,1769400.0],["2011-11-30",76.0724,77.7768,75.9279,77.6094,1762900.0],["2011-12-01",77.5638,78.2257,76.5823,76.7344,1612000.0],["2011-12-02",77.655,77.6627,76.2322,76.4376,1301600.0],["2011-12-05",77.2253,78.9229,76.7589,77.8523,2642000.0],["2011-12-06",77.9135,78.7164,77.5159,78.3341,1468200.0],["2011-12-07",78.2423,79.8481,77.6076,79.4505,1766400.0],["2011-12-08",78.8847,79.4964,77.99,78.6247,2361400.0],["2011-12-09",78.4182,79.5117,78.0359,79.1676,2138700.0],["2011-12-12",78.2347,78.4717,77.3476,78.2576,2031900.0],["2011-12-13",78.6629,79.5805,77.6535,78.0894,1932600.0],["2011-12-14",77.8906,78.4182,77.5388,77.9058,2281900.0],["2011-12-15",78.7623,79.4582,77.9823,78.9764,1296100.0],["2011-12-16",79.8634,80.284,78.5099,79.3511,2059300.0],["2011-12-19",79.634,80.1999,78.6323,78.8082,1365300.0],["2011-12-20",79.9782,80.8193,79.9552,80.6893,1614700.0],["2011-12-21",80.934,81.0181,79.4811,80.4064,1356800.0],["2011-12-22",80.5134,81.0946,80.1464,80.8499,1681900.0],["2011-12-23",80.7964,81.5916,80.674,81.5075,932100.0],["2011-12-27",81.4157,82.448,81.2322,82.0428,710900.0],["2011-12-28",82.1422,82.3181,80.8881,81.0869,1066700.0],["2011-12-29",81.2093,82.0428,81.0793,81.9281,930600.0],["2011-12-30",82.0351,82.1804,81.691,81.7446,987400.0],["2012-01-03",82.9834,83.3886,82.1881,82.471,1176100.0],["2012-01-04",82.2187,83.511,82.104,83.3428,1023300.0],["2012-01-05",82.861,82.8916,82.1346,82.5169,1744400.0],["2012-01-06",82.4175,82.9451,81.8822,82.5551,801500.0],["2012-01-09",82.7004,82.731,81.6757,81.7598,1530200.0],["2012-01-10",82.7157,82.9527,82.0275,82.2645,1149700.0],["2012-01-11",82.2034,82.5475,81.714,82.3716,1072500.0],["2012-01-12",82.7081,83.9392,82.5857,83.7557,1074300.0],["2012-01-13",83.1363,83.2663,82.364,82.9987,1055200.0],["2012-01-17",84.0921,84.1151,83.6945,83.9851,1362800.0],["2012-01-18",83.8169,84.9486,83.4957,84.941,1840900.0],["2012-01-19",84.9333,85.0404,84.0769,84.6274,1198300.0],["2012-01-20",84.5815,84.6657,83.3428,83.5951,1595500.0],["2012-01-23",83.7557,84.4286,83.4345,83.8168,1036300.0],["2012-01-24",83.0369,83.6257,82.3869,83.4269,1780800.0],["2012-01-25",79.9246,81.4081,79.1676,81.1099,3680600.0],["2012-01-26",81.1711,82.2646,80.9722,81.4005,2197100.0],["2012-01-27",81.2475,81.8287,80.4293,80.8958,1251300.0],["2012-01-30",80.3452,81.4004,80.024,81.3546,967500.0],["2012-01-31",81.6528,81.8057,80.7428,81.2093,1189000.0],["2012-02-01",81.584,82.6928,81.454,81.5993,1455700.0],["2012-02-02",81.8363,81.8593,80.8116,80.8193,1180300.0],["2012-02-03",81.4846,82.7769,81.3469,82.601,2298800.0],["2012-02-06",82.1193,82.861,82.1193,82.8381,1184700.0],["2012-02-07",82.7539,83.2892,82.1345,82.9604,1366800.0],["2012-02-08",82.8534,83.1134,82.3334,82.8381,760800.0],["2012-02-09",82.9681,83.1287,82.1575,82.7616,875600.0],["2012-02-10",81.5993,82.1116,81.5993,81.9434,1437800.0],["2012-02-13",82.3181,82.4022,81.7063,81.9587,559000.0],["2012-02-14",81.7751,82.0275,81.2781,82.0275,1045000.0],["2012-02-15",82.3946,82.5857,81.9434,82.3257,1110200.0],["2012-02-16",82.234,83.4498,81.8899,83.3275,1048100.0],["2012-02-17",83.6333,84.2145,83.5798,84.1151,1374800.0],["2012-02-21",84.4056,84.4209,83.7251,84.1151,938800.0],["2012-02-22",84.1304,84.3904,83.5722,83.8627,1153600.0],["2012-02-23",83.9239,84.2298,83.3963,84.1533,862100.0],["2012-02-24",84.138,84.2757,83.771,84.031,1034800.0],["2012-02-27",83.3504,84.3369,83.1898,84.0463,897800.0],["2012-02-28",84.1074,84.4209,83.6486,83.8704,1298700.0],["2012-02-29",83.9316,84.1839,82.7769,83.3504,1357700.0],["2012-03-01",83.8857,84.1151,83.2128,83.9622,1108700.0],["2012-03-02",83.8398,84.1151,83.6027,83.8857,1118200.0],["2012-03-05",83.7319,83.7319,82.8789,83.3246,807200.0],["2012-03-06",82.0796,82.7252,81.8491,82.5868,1830400.0],["2012-03-07",83.2401,83.3861,82.6176,83.1248,1038300.0],["2012-03-08",83.9471,84.562,83.7243,84.5005,726600.0],["2012-03-09",84.7003,84.9232,84.0932,84.293,1091400.0],["2012-03-12",84.7157,84.7234,84.1009,84.5466,758100.0],["2012-03-13",84.5927,85.4612,84.4774,85.4074,746200.0],["2012-03-14",85.4612,85.4842,84.5543,84.8925,921000.0],["2012-03-15",84.977,85.0231,84.3622,84.9078,894400.0],["2012-03-16",84.9386,85.5918,84.9309,85.0923,1209000.0],["2012-03-19",85.1845,85.9377,85.0077,85.4458,849800.0],["2012-03-20",84.6388,85.2229,84.439,85.1384,780900.0],["2012-03-21",85.0692,86.0606,85.0615,85.8608,1075100.0],["2012-03-22",85.5073,85.5227,84.8463,85.1999,844100.0],["2012-03-23",85.3766,86.5064,84.7925,86.2066,1223600.0],["2012-03-26",86.9214,87.6131,86.8522,87.6054,1196500.0],["2012-03-27",87.5439,88.297,87.4978,88.0434,1217300.0],["2012-03-28",87.7975,87.882,86.5525,87.4132,1102100.0],["2012-03-29",87.0905,87.9589,86.883,87.9051,1100900.0],["2012-03-30",88.2817,88.2971,87.6976,88.1049,1152700.0],["2012-04-02",88.0588,88.6275,87.9051,88.4123,1468700.0],["2012-04-03",88.4047,88.4124,87.7668,88.2125,1371100.0],["2012-04-04",87.6592,87.7745,87.0597,87.4056,817800.0],["2012-04-05",87.2826,87.7899,87.1981,87.567,971200.0],["2012-04-09",86.6678,86.9598,86.0145,86.345,984800.0],["2012-04-10",86.2297,86.2912,84.2469,84.27,1825500.0],["2012-04-11",85.1384,85.953,85.0385,85.5918,1032100.0],["2012-04-12",85.684,87.4594,85.5764,87.321,1045800.0],["2012-04-13",86.9214,87.029,86.0222,86.0991,956300.0],["2012-04-16",86.6601,87.2211,86.2067,86.8061,983000.0],["2012-04-17",87.3518,88.2971,86.8522,87.8052,804700.0],["2012-04-18",87.1981,87.9666,87.1981,87.5977,859200.0],["2012-04-19",87.7053,88.1741,87.0905,87.4747,976500.0],["2012-04-20",87.6746,87.836,87.1289,87.3748,1365600.0],["2012-04-23",86.7446,86.7446,86.076,86.5909,1036200.0],["2012-04-24",85.9069,86.7907,85.2921,86.4065,1587900.0],["2012-04-25",86.6909,88.1203,85.8993,87.4363,1413500.0],["2012-04-26",87.6131,88.9888,87.3748,88.6352,1006400.0],["2012-04-27",88.7659,89.8649,88.6276,89.5114,1355500.0],["2012-04-30",89.2962,89.3423,88.666,88.9196,741600.0],["2012-05-01",89.0502,89.8188,88.6506,89.2962,982600.0],["2012-05-02",88.9273,89.619,88.6737,89.4883,711000.0],["2012-05-03",89.6266,89.7803,88.9734,89.2885,852600.0],["2012-05-04",88.9888,89.1348,87.8744,88.1664,734100.0],["2012-05-07",88.0742,88.5276,87.8052,88.1741,1180600.0],["2012-05-08",87.6515,87.9974,86.6371,87.8975,1365100.0],["2012-05-09",87.0444,87.6899,86.2681,86.2835,1511500.0],["2012-05-10",86.883,87.0367,85.7148,85.8839,2075600.0],["2012-05-11",85.5227,86.1529,85.5073,85.8301,1458100.0],["2012-05-14",85.1615,85.7148,84.4851,84.8464,1013100.0],["2012-05-15",84.7464,85.4074,84.2238,84.5466,1122500.0],["2012-05-16",84.7541,85.0769,83.9625,84.0548,1189600.0],["2012-05-17",84.2392,84.2699,81.3649,81.3649,2515800.0],["2012-05-18",81.5878,82.0566,80.5887,80.7808,2002800.0],["2012-05-21",80.9653,83.5014,80.85,83.2939,1781500.0],["2012-05-22",83.755,83.755,82.3409,82.7559,1151800.0],["2012-05-23",82.2257,83.4784,81.6877,83.2709,1318700.0],["2012-05-24",83.3246,84.0009,82.6637,83.6013,1683800.0],["2012-05-25",83.4937,83.9241,82.51,82.902,878800.0],["2012-05-29",83.5706,84.2238,83.048,84.0701,1174400.0],["2012-05-30",83.1632,83.4245,81.5186,81.6646,1447200.0],["2012-05-31",81.8491,82.241,80.5887,81.6492,1459300.0],["2012-06-01",79.5204,80.4042,79.4589,79.5511,1448400.0],["2012-06-04",79.5434,80.0891,78.7903,79.9123,1432800.0],["2012-06-05",79.9124,79.9124,78.7457,78.877,1725200.0],["2012-06-06",79.8815,80.4996,79.4951,80.4996,1440000.0],["2012-06-07",80.8472,81.9984,80.3064,80.8704,870000.0],["2012-06-08",81.4499,81.9134,80.2755,81.8285,1437200.0],["2012-06-11",82.5393,82.6706,80.994,81.079,840200.0],["2012-06-12",81.3185,82.3847,80.9863,82.3229,927500.0],["2012-06-13",81.9675,81.9675,80.5768,80.8704,908600.0],["2012-06-14",81.0558,81.4421,80.345,80.7622,1042200.0],["2012-06-15",81.0404,81.9057,80.9631,81.5735,1160700.0],["2012-06-18",81.2953,82.2688,80.9785,81.8362,798000.0],["2012-06-19",82.6165,83.9145,82.462,83.5591,1216000.0],["2012-06-20",83.5823,84.0459,82.5702,82.9488,1032700.0],["2012-06-21",83.2269,83.4201,80.9709,81.0327,1101000.0],["2012-06-22",81.388,81.8207,81.0249,81.4035,1261000.0],["2012-06-25",80.0437,80.8549,79.6574,80.3836,1028100.0],["2012-06-26",80.43,81.0636,80.2214,80.6695,729800.0],["2012-06-27",80.9863,81.3726,80.0901,80.4532,733000.0],["2012-06-28",79.8737,81.4421,79.8428,81.388,999400.0],["2012-06-29",82.5624,84.0227,82.5624,84.0073,1161000.0],["2012-07-02",84.1386,84.1386,82.5315,83.7059,903100.0],["2012-07-03",83.4973,84.8726,83.1805,84.6949,648600.0],["2012-07-05",84.5017,85.2048,84.069,84.8185,930700.0],["2012-07-06",83.76,84.4322,83.4664,84.2236,763500.0],["2012-07-09",84.069,84.6717,83.76,84.2545,851200.0],["2012-07-10",84.6485,85.0039,82.7942,83.1805,882400.0],["2012-07-11",83.0724,83.3351,82.1452,82.9488,994600.0],["2012-07-12",82.292,82.4543,81.3572,81.7898,1148600.0],["2012-07-13",81.9443,83.0183,81.9443,82.9488,810700.0],["2012-07-16",82.8947,82.9951,81.8593,82.7479,886400.0],["2012-07-17",82.8792,84.1077,82.7324,83.9223,769800.0],["2012-07-18",83.6828,84.3781,83.3196,83.9454,839400.0],["2012-07-19",83.9995,84.409,83.3505,84.3086,699200.0],["2012-07-20",84.9035,84.9035,82.9488,83.0801,1252300.0],["2012-07-23",81.7898,82.3847,81.3185,82.1143,838500.0],["2012-07-24",82.2225,82.771,80.3527,80.9786,1268100.0],["2012-07-25",80.2909,80.909,77.2622,79.5338,2344700.0],["2012-07-26",80.8781,81.6894,80.3064,80.7236,1380400.0],["2012-07-27",81.249,82.4079,80.7931,81.898,1068100.0],["2012-07-30",81.6816,81.7975,81.0558,81.4421,1123600.0],["2012-07-31",81.4885,81.5349,80.1287,80.1673,1370000.0],["2012-08-01",80.3141,80.7159,79.781,80.3373,1525200.0],["2012-08-02",79.472,80.0669,79.3174,79.6342,2304000.0],["2012-08-03",81.1485,81.7975,80.4454,81.728,1084900.0],["2012-08-06",81.8594,81.8594,81.1022,81.164,1270800.0],["2012-08-07",81.3803,82.7788,80.9708,82.7015,1024900.0],["2012-08-08",82.1607,83.5823,82.0834,83.4278,976100.0],["2012-08-09",83.4432,83.8527,83.0878,83.4201,772100.0],["2012-08-10",82.9642,83.6055,82.8019,83.5668,608900.0],["2012-08-13",83.3814,83.4432,82.5315,83.2114,651300.0],["2012-08-14",83.505,83.505,82.7633,82.9024,485700.0],["2012-08-15",82.7711,83.5591,82.7247,83.4201,541000.0],["2012-08-16",83.3273,84.2159,83.196,83.9841,810600.0],["2012-08-17",84.1849,84.2004,83.1419,83.2192,936800.0],["2012-08-20",83.111,83.8604,82.9256,83.8064,744200.0],["2012-08-21",83.8759,84.1231,83.1419,83.4664,884100.0],["2012-08-22",83.2578,84.6717,82.8947,84.6408,1268100.0],["2012-08-23",84.2777,84.4322,83.026,83.1419,1304400.0],["2012-08-24",82.7092,83.0492,82.4929,82.7633,802200.0],["2012-08-27",82.8174,82.8638,81.6894,81.8285,989600.0],["2012-08-28",81.5735,81.5735,80.6386,80.8163,1556200.0],["2012-08-29",81.0635,81.2567,80.6695,81.2258,1439300.0],["2012-08-30",80.909,81.2258,80.6927,80.9863,743800.0],["2012-08-31",81.473,81.6816,80.994,81.5117,781000.0],["2012-09-04",81.3262,81.6585,80.1596,80.5304,1110200.0],["2012-09-05",80.546,81.3926,80.546,81.113,811200.0],["2012-09-06",81.8043,82.9694,81.7266,82.7674,848600.0],["2012-09-07",83.1091,83.7693,82.6353,83.1247,1105100.0],["2012-09-10",83.0859,83.6995,82.8917,82.9461,823400.0],["2012-09-11",82.9616,83.5674,82.7441,82.7829,866400.0],["2012-09-12",82.9616,83.0703,82.1693,82.3247,1054100.0],["2012-09-13",82.3791,83.2412,81.8664,82.7441,1317400.0],["2012-09-14",83.047,83.8548,82.6276,83.8393,1415900.0],["2012-09-17",83.5596,84.3208,83.4509,83.8548,914800.0],["2012-09-18",83.7927,84.1189,83.2878,84.0956,960500.0],["2012-09-19",84.1732,84.3752,83.4897,84.1965,801000.0],["2012-09-20",83.6917,84.3286,83.513,84.3131,679400.0],["2012-09-21",84.7714,84.9811,83.6917,83.7383,1537600.0],["2012-09-24",83.9558,84.4296,83.0548,83.148,854100.0],["2012-09-25",83.3733,83.9713,82.5577,82.5655,978800.0],["2012-09-26",82.6664,82.7053,80.5771,80.6625,1853900.0],["2012-09-27",81.0121,81.346,80.4683,81.113,1136900.0],["2012-09-28",80.88,81.0975,80.2276,80.6858,1707100.0],["2012-10-01",80.9577,81.4936,80.6392,80.7868,1189800.0],["2012-10-02",80.8955,81.245,80.1033,80.6159,1248400.0],["2012-10-03",80.6003,81.5091,80.1887,81.1751,999000.0],["2012-10-04",81.5557,82.014,81.0275,81.8353,768900.0],["2012-10-05",82.4023,82.6354,81.9751,82.0295,818800.0],["2012-10-08",81.6567,82.3246,81.3149,82.0606,516900.0],["2012-10-09",82.0451,82.3635,81.7887,81.7965,941200.0],["2012-10-10",81.8509,81.8509,80.5227,80.6625,1184200.0],["2012-10-11",81.4159,81.6179,80.5305,80.546,1167600.0],["2012-10-12",80.7868,81.3848,80.4605,80.678,1007300.0],["2012-10-15",80.6936,81.781,80.6314,81.4625,842200.0],["2012-10-16",81.9441,83.1325,81.8586,82.7829,761400.0],["2012-10-17",83.1713,84.0645,83.0004,84.0567,1015700.0],["2012-10-18",83.8315,84.1888,83.3344,83.8626,919800.0],["2012-10-19",82.9616,83.35,81.4548,81.4625,1690500.0],["2012-10-22",81.3072,81.8353,80.779,81.7577,1211600.0],["2012-10-23",80.8101,82.1926,80.2431,81.5169,1514400.0],["2012-10-24",80.8101,81.9441,79.8392,81.2373,1736400.0],["2012-10-25",81.7111,82.0217,80.8955,81.3848,976800.0],["2012-10-26",81.2838,82.0839,80.7401,81.7887,812300.0],["2012-10-31",82.0917,83.2257,81.346,82.4955,1602300.0],["2012-11-01",82.4567,84.3908,82.1849,84.2665,1691900.0],["2012-11-02",84.5927,85.5481,84.0723,85.2063,2033100.0],["2012-11-05",84.95,85.0898,83.7228,85.0277,1662800.0],["2012-11-06",85.2684,86.1539,84.8179,85.4393,1123100.0],["2012-11-07",84.6238,85.1519,84.1733,84.7092,987100.0],["2012-11-08",84.7791,85.2374,83.8315,83.8704,966300.0],["2012-11-09",83.583,84.2432,83.2257,83.4199,1144400.0],["2012-11-12",83.5441,83.816,83.1558,83.4431,532000.0],["2012-11-13",83.249,83.9713,82.7907,83.2878,752800.0],["2012-11-14",83.2101,83.3422,82.0761,82.4955,1384500.0],["2012-11-15",82.4179,82.581,81.4392,81.9674,1194700.0],["2012-11-16",82.0994,82.1693,80.9965,81.0043,2414400.0],["2012-11-19",81.6178,82.2625,81.2994,82.0606,1306000.0],["2012-11-20",81.913,82.4334,81.5557,81.9907,1010000.0],["2012-11-21",82.0218,82.2082,81.5557,81.6955,1184400.0],["2012-11-23",82.0295,83.0548,81.7654,83.0548,691300.0],["2012-11-26",82.5499,82.8839,81.9441,82.8839,920900.0],["2012-11-27",82.581,83.2101,81.5557,82.5732,1209900.0],["2012-11-28",81.8742,82.7985,81.68,82.7674,767900.0],["2012-11-29",83.0004,83.2878,82.2004,82.4179,922700.0],["2012-11-30",82.5577,83.4431,82.3946,83.2723,1028000.0],["2012-12-03",83.6451,83.6684,81.5868,81.8431,1033200.0],["2012-12-04",81.8509,82.4257,81.5402,82.1072,1102900.0],["2012-12-05",82.3883,83.2081,82.0447,82.7084,965100.0],["2012-12-06",82.7162,83.0129,82.3492,82.9894,730100.0],["2012-12-07",83.1613,83.8327,82.6538,83.7859,802900.0],["2012-12-10",83.8561,84.2778,83.6375,84.1997,1051800.0],["2012-12-11",84.3558,84.9805,83.8952,84.309,737100.0],["2012-12-12",84.5276,84.715,83.0441,83.255,1311100.0],["2012-12-13",83.3018,84.4183,83.0441,83.9186,1284900.0],["2012-12-14",83.7703,84.4261,83.4423,83.5126,855200.0],["2012-12-17",83.6844,84.3558,83.6219,84.106,870500.0],["2012-12-18",84.2387,85.5504,83.9264,85.5114,1282300.0],["2012-12-19",85.691,85.8706,84.6057,84.6369,1122800.0],["2012-12-20",84.9258,85.488,84.1294,85.4646,959800.0],["2012-12-21",84.8165,85.527,84.6057,84.84,1858500.0],["2012-12-24",84.1294,85.8862,83.9655,85.6832,459000.0],["2012-12-26",85.8862,86.4249,85.3006,85.9565,1024900.0],["2012-12-27",86.0814,86.0814,84.309,85.5582,774300.0],["2012-12-28",85.121,85.2538,84.1294,84.2466,795900.0],["2012-12-31",84.1607,85.4567,84.0982,85.4567,795900.0],["2013-01-02",86.6201,87.9006,86.5889,87.9006,1088100.0],["2013-01-03",87.9787,88.5877,87.5571,87.9006,971200.0],["2013-01-04",88.1661,88.8063,88.0099,88.494,771700.0],["2013-01-07",87.9865,88.494,87.7367,88.2988,874500.0],["2013-01-08",88.3222,88.9469,87.8928,88.9156,860900.0],["2013-01-09",89.1264,89.1342,88.2442,88.9078,882500.0],["2013-01-10",89.2435,89.4622,88.5565,89.1498,973300.0],["2013-01-11",88.8063,89.509,88.6345,89.0093,562300.0],["2013-01-14",88.9234,89.4544,88.658,89.0874,581000.0],["2013-01-15",88.697,89.2123,88.5486,88.861,645400.0],["2013-01-16",88.2285,88.2285,87.4165,87.8928,862600.0],["2013-01-17",88.4315,89.0718,88.3613,88.4081,1012900.0],["2013-01-18",88.5174,88.7439,87.3307,88.6346,2631400.0],["2013-01-22",88.1661,89.2045,88.1661,89.0249,1410100.0],["2013-01-23",87.8772,87.8772,85.4255,86.4874,3016100.0],["2013-01-24",86.9168,87.7288,86.2688,86.7607,1137600.0],["2013-01-25",86.9871,87.4477,86.5811,87.2369,1067600.0],["2013-01-28",87.3775,87.3775,85.6754,85.8706,1069700.0],["2013-01-29",85.9799,86.4874,85.8706,86.3156,1532400.0],["2013-01-30",86.2766,86.4405,85.5661,85.8393,1333800.0],["2013-01-31",85.5036,86.3625,85.4021,86.1751,1523800.0],["2013-02-01",86.667,87.2994,85.9565,87.1277,1103900.0],["2013-02-04",86.2219,86.6513,85.9643,86.0267,838500.0],["2013-02-05",86.4952,87.2994,86.2765,86.339,923700.0],["2013-02-06",86.1282,86.6357,86.0111,86.503,800400.0],["2013-02-07",86.261,86.7294,85.6051,86.2219,607900.0],["2013-02-08",86.3546,87.1745,86.2844,87.1432,695600.0],["2013-02-11",86.9793,87.354,86.5264,86.6591,705800.0],["2013-02-12",86.7216,86.9324,86.136,86.6514,893800.0],["2013-02-13",86.909,87.3853,86.6592,87.2682,744100.0],["2013-02-14",86.909,87.1042,86.5108,86.8309,1304000.0],["2013-02-15",86.4796,87.0418,85.5192,86.0033,2092500.0],["2013-02-19",86.6513,86.6513,86.0111,86.464,1094700.0],["2013-02-20",86.4327,87.1042,85.7066,86.1829,1960900.0],["2013-02-21",85.6754,86.5498,85.1679,85.8549,2355300.0],["2013-02-22",86.1048,86.8856,85.8471,86.7997,1273000.0],["2013-02-25",87.2604,87.6039,85.488,85.527,1701800.0],["2013-02-26",85.9174,86.7138,85.9174,86.339,1645800.0],["2013-02-27",86.2219,88.0021,86.058,87.6195,884200.0],["2013-02-28",87.6274,88.6424,87.518,88.2676,1164400.0],["2013-03-01",88.127,88.9,87.2916,88.6267,1051000.0],["2013-03-04",88.2754,88.3691,87.4946,88.1505,1126100.0],["2013-03-05",88.6214,89.9009,88.6214,89.0217,945400.0],["2013-03-06",89.4064,89.5555,88.5429,88.6214,1015600.0],["2013-03-07",88.59,88.904,88.2054,88.4409,999900.0],["2013-03-08",88.9589,89.4142,88.5665,89.2023,1098700.0],["2013-03-11",88.9746,89.1709,88.4801,89.0453,953600.0],["2013-03-12",89.0531,89.4849,88.2682,88.6371,1253900.0],["2013-03-13",88.6136,88.7078,87.7344,88.5194,944400.0],["2013-03-14",88.8177,89.1866,88.5743,89.1709,973700.0],["2013-03-15",88.7627,89.4771,88.5273,89.1238,1391600.0],["2013-03-18",88.3232,88.904,88.2054,88.6921,1011900.0],["2013-03-19",88.7706,89.2101,88.2682,89.0767,1390800.0],["2013-03-20",89.4613,89.579,89.0767,89.2023,877100.0],["2013-03-21",87.6795,88.4409,87.3105,87.3419,1567100.0],["2013-03-22",87.342,87.9542,87.1143,87.5932,773800.0],["2013-03-25",88.229,88.229,87.185,88.0249,1253000.0],["2013-03-26",88.3075,88.6999,87.758,87.9935,740700.0],["2013-03-27",87.601,87.6088,86.8003,87.3969,912600.0],["2013-03-28",87.5539,87.8836,87.2163,87.5539,1914700.0],["2013-04-01",87.7737,87.8914,86.9652,87.1928,1215800.0],["2013-04-02",87.4754,87.5303,86.8474,87.13,1074500.0],["2013-04-03",87.0201,87.7894,86.3765,86.5884,1416400.0],["2013-04-04",86.8867,87.9071,86.6512,87.3341,930600.0],["2013-04-05",86.4314,87.1536,86.2744,87.1143,773700.0],["2013-04-08",87.1378,87.5696,86.6198,87.5539,601500.0],["2013-04-09",87.8286,88.0641,87.1692,87.4126,1007600.0],["2013-04-10",87.703,88.6999,87.4675,88.6763,1312800.0],["2013-04-11",88.6843,88.9904,88.0877,88.1897,1677100.0],["2013-04-12",87.8993,88.4487,86.973,87.13,1129600.0],["2013-04-15",86.3215,86.7925,84.5318,84.5318,1757800.0],["2013-04-16",85.0813,86.5256,84.9479,86.4471,1167900.0],["2013-04-17",85.9212,86.714,85.7249,86.5256,1529400.0],["2013-04-18",86.7925,86.9338,85.9133,86.1724,1664000.0],["2013-04-19",86.5963,86.7768,85.7093,86.1488,1815200.0],["2013-04-22",86.3215,86.5256,85.8819,86.1488,1465300.0],["2013-04-23",86.2509,86.9338,85.0106,86.0389,1764700.0],["2013-04-24",86.9024,89.3828,86.6433,88.5194,2089500.0],["2013-04-25",88.6921,88.9747,88.0484,88.5586,1271200.0],["2013-04-26",88.5115,88.8334,88.3153,88.488,1058300.0],["2013-04-29",88.6842,89.8774,88.3545,89.7832,839100.0],["2013-04-30",89.5477,90.0108,89.2337,89.7204,1842000.0],["2013-05-01",89.5712,89.791,88.59,88.8412,1423500.0],["2013-05-02",88.9197,89.4142,88.433,89.061,1141000.0],["2013-05-03",89.9637,90.6623,89.7831,90.0265,1257800.0],["2013-05-06",90.2698,90.2698,89.1709,89.218,941200.0],["2013-05-07",89.5634,89.9402,89.0767,89.5477,1525700.0],["2013-05-08",89.4456,89.7125,88.9354,89.3985,1118400.0],["2013-05-09",89.1866,89.7125,89.0767,89.6654,1382600.0],["2013-05-10",89.7439,89.9401,89.0845,89.4849,1123600.0],["2013-05-13",89.477,89.5084,88.7078,88.7863,660900.0],["2013-05-14",88.8333,89.7203,88.8333,89.7046,884200.0],["2013-05-15",89.7282,90.3797,89.3279,90.364,880100.0],["2013-05-16",90.2698,90.2698,89.4456,89.4849,1238600.0],["2013-05-17",89.6811,91.2746,89.6026,91.2118,1292700.0],["2013-05-20",91.0234,91.2118,90.3797,90.8742,1119300.0],["2013-05-21",91.0548,91.408,90.6387,90.9841,1129800.0],["2013-05-22",90.9371,91.7613,90.5132,90.8193,865100.0],["2013-05-23",90.0108,91.0469,89.7674,90.8978,831100.0],["2013-05-24",90.576,91.2432,90.05,91.0234,860800.0],["2013-05-28",91.7612,91.7612,91.0234,91.2275,812000.0],["2013-05-29",90.8585,91.1647,90.2777,90.6858,570000.0],["2013-05-30",90.8742,91.0548,90.4032,90.5131,853000.0],["2013-05-31",90.2384,91.1411,89.7439,89.7439,1076400.0],["2013-06-03",89.9009,90.6701,89.7203,90.6701,805100.0],["2013-06-04",90.5053,91.6749,90.4268,91.5729,1152900.0],["2013-06-05",91.5571,92.1567,90.7286,90.7365,1895100.0],["2013-06-06",90.6182,91.4151,89.5688,90.0737,1500300.0],["2013-06-07",90.2789,90.8075,89.1506,90.1132,1855000.0],["2013-06-10",90.3657,91.2336,90.0264,90.6024,1158400.0],["2013-06-11",89.7345,91.0127,89.4031,90.0027,1073500.0],["2013-06-12",91.2494,91.3993,90.6261,90.7207,1238600.0],["2013-06-13",90.4603,92.2277,89.8607,92.0699,1362200.0],["2013-06-14",92.1725,93.3481,91.3204,93.0325,1800600.0],["2013-06-17",93.6795,94.1056,92.9852,93.4586,1538700.0],["2013-06-18",93.6401,94.0267,93.1745,93.9004,961600.0],["2013-06-19",93.8689,94.8078,93.8689,94.3028,1743800.0],["2013-06-20",93.3639,94.0346,91.5334,91.8096,1306400.0],["2013-06-21",92.1962,92.3619,90.3815,90.9417,2331700.0],["2013-06-24",89.1979,90.4998,88.9849,90.0264,1372700.0],["2013-06-25",90.6497,90.7286,89.8055,90.2552,1106000.0],["2013-06-26",91.1941,91.565,90.5156,91.4782,1478300.0],["2013-06-27",91.8332,91.8727,90.413,90.6497,1363200.0],["2013-06-28",90.7365,91.344,89.908,90.8627,1847000.0],["2013-07-01",91.6044,93.072,91.0758,92.1015,1071000.0],["2013-07-02",91.9122,91.9595,90.3815,90.4998,1747000.0],["2013-07-03",89.4899,90.7049,89.3163,90.555,655600.0],["2013-07-05",91.2493,91.3282,90.484,91.2809,900600.0],["2013-07-08",91.7622,91.7622,91.2099,91.3203,1186800.0],["2013-07-09",91.92,92.9299,91.7228,92.78,1501500.0],["2013-07-10",92.7169,92.851,91.6675,92.4408,1394000.0],["2013-07-11",93.214,93.5848,92.5986,92.6222,1255500.0],["2013-07-12",92.7643,93.0641,92.2909,92.3855,1249400.0],["2013-07-15",92.3855,92.6538,91.8884,91.8963,1379000.0],["2013-07-16",91.9516,92.3067,91.0758,91.5492,1404600.0],["2013-07-17",91.928,92.2514,91.3362,91.8885,1486500.0],["2013-07-18",92.0542,92.3934,91.5729,92.0778,1035900.0],["2013-07-19",92.1646,92.5828,91.636,92.425,1252400.0],["2013-07-22",92.4487,92.9379,92.0147,92.3224,1088900.0],["2013-07-23",91.9673,92.922,91.9673,92.3145,1179800.0],["2013-07-24",92.8668,94.216,92.3855,93.1509,1985500.0],["2013-07-25",92.9142,94.2003,92.496,94.0503,2371800.0],["2013-07-26",93.6953,94.1214,93.0167,93.8925,1966100.0],["2013-07-29",93.8294,94.3817,93.2377,94.2555,1491100.0],["2013-07-30",94.0109,95.5022,93.8216,95.2181,1872200.0],["2013-07-31",95.8256,96.1176,94.6973,94.8157,2009100.0],["2013-08-01",95.9598,96.1491,94.4607,94.7131,1370800.0],["2013-08-02",94.5316,95.0524,94.1845,94.9261,1232400.0],["2013-08-05",94.9262,95.0051,94.3265,94.7605,759900.0],["2013-08-06",94.7841,95.5258,94.3028,95.0603,1152200.0],["2013-08-07",94.7999,95.2812,94.6895,94.9577,1326200.0],["2013-08-08",95.4311,96.0781,95.4075,95.7152,913200.0],["2013-08-09",95.5179,96.1491,95.2497,95.5179,648400.0],["2013-08-12",94.9103,95.2891,94.3817,94.5395,959100.0],["2013-08-13",94.7841,95.2023,94.6184,94.8946,919300.0],["2013-08-14",94.8473,95.0997,93.9715,94.074,703400.0],["2013-08-15",93.4902,93.7584,92.8432,93.2929,883600.0],["2013-08-16",93.072,93.3876,92.6932,93.0167,1240800.0],["2013-08-19",92.7406,93.0956,92.4092,92.5039,1004600.0],["2013-08-20",92.5513,92.9615,92.0621,92.6854,748500.0],["2013-08-21",92.6301,93.5296,92.496,92.7248,1120200.0],["2013-08-22",92.7643,93.6322,92.2909,93.2692,1131400.0],["2013-08-23",93.3481,93.7742,92.6617,93.6637,608700.0],["2013-08-26",93.8926,94.4291,92.9852,93.0562,763200.0],["2013-08-27",92.5118,92.7169,91.9358,92.1804,850200.0],["2013-08-28",92.0384,92.0699,91.3598,91.849,753000.0],["2013-08-29",91.6202,92.1409,91.4387,91.7228,848400.0],["2013-08-30",91.92,92.7879,91.8648,92.6301,1211700.0],["2013-09-03",93.7032,93.8295,92.4645,92.6854,824800.0],["2013-09-04",92.9788,93.6053,92.2967,93.415,700700.0],["2013-09-05",93.4626,93.9543,93.2405,93.5181,639300.0],["2013-09-06",93.7798,94.5412,93.3436,93.6688,986600.0],["2013-09-09",93.7243,94.5729,93.7243,94.5729,776500.0],["2013-09-10",94.9535,95.8893,94.7473,95.1121,898500.0],["2013-09-11",95.1597,96.2304,94.787,96.04,758000.0],["2013-09-12",95.7228,95.9131,95.2152,95.358,655200.0],["2013-09-13",95.4611,95.9607,95.1122,95.5404,649300.0],["2013-09-16",96.3414,97.1344,96.1669,96.9203,971900.0],["2013-09-17",97.1186,97.1186,96.0162,96.27,977900.0],["2013-09-18",96.3176,98.1575,95.9687,98.1258,1574500.0],["2013-09-19",98.2368,98.6651,97.1345,97.3724,1083800.0],["2013-09-20",97.3724,98.1496,96.5396,96.5396,1730000.0],["2013-09-23",96.1193,96.8014,95.6435,95.8418,1251900.0],["2013-09-24",95.6276,95.9607,95.1677,95.5721,1189400.0],["2013-09-25",95.7545,95.9607,94.6205,94.787,2020800.0],["2013-09-26",95.0725,95.7704,94.8425,95.3183,1368000.0],["2013-09-27",95.35,95.699,94.9535,95.0566,871900.0],["2013-09-30",94.7077,95.3421,94.0732,95.3342,1270000.0],["2013-10-01",95.0725,95.9369,94.5887,95.8259,905000.0],["2013-10-02",95.5166,96.3414,95.0408,96.3017,895800.0],["2013-10-03",95.9132,96.0163,94.9456,95.247,797100.0],["2013-10-04",95.1756,96.4366,95.0567,96.2859,659200.0],["2013-10-07",95.3659,95.7148,94.9773,94.9932,627700.0],["2013-10-08",94.8901,94.8901,93.3436,93.3833,781700.0],["2013-10-09",93.9781,94.5887,93.2167,94.3905,1023100.0],["2013-10-10",95.1597,96.2383,95.1439,96.2066,704400.0],["2013-10-11",96.278,96.6428,95.3421,96.5238,590200.0],["2013-10-14",96.1431,97.0393,95.9607,96.952,445300.0],["2013-10-15",96.7776,97.2851,95.9449,96.04,525800.0],["2013-10-16",96.4841,97.7055,96.4841,97.6817,769700.0],["2013-10-17",97.1662,98.7127,97.1583,98.6571,700700.0],["2013-10-18",98.8395,99.133,98.3478,99.0854,763400.0],["2013-10-21",99.133,99.133,98.3558,98.9664,595600.0],["2013-10-22",99.133,99.8785,98.9109,99.7754,963300.0],["2013-10-23",99.6564,99.6564,98.0623,98.2051,822400.0],["2013-10-24",98.1734,98.6175,97.9037,98.3558,865200.0],["2013-10-25",98.562,99.3392,98.1179,99.3233,642600.0],["2013-10-28",99.0854,99.3154,97.9751,98.3716,590300.0],["2013-10-29",98.3558,98.8713,97.7531,98.8634,939500.0],["2013-10-30",98.903,101.6073,98.5778,98.7365,1487600.0],["2013-10-31",98.9109,99.4581,98.4985,98.903,1262300.0],["2013-11-01",99.2678,99.4423,98.1892,98.4113,1065400.0],["2013-11-04",98.6968,98.7047,97.8165,98.1258,887100.0],["2013-11-05",98.3399,99.1647,97.761,99.1409,1323800.0],["2013-11-06",99.2678,100.0767,99.1488,99.8388,784300.0],["2013-11-07",99.8784,100.1084,98.324,98.4826,1067300.0],["2013-11-08",98.4827,98.7364,97.8641,98.7285,1047400.0],["2013-11-11",98.895,99.0695,98.3716,98.8792,607700.0],["2013-11-12",98.6175,98.7761,97.9593,98.3796,938300.0],["2013-11-13",98.213,98.7761,97.9355,98.7682,893100.0],["2013-11-14",99.125,99.934,98.8871,99.6247,543300.0],["2013-11-15",99.8309,100.5843,99.244,100.5605,827800.0],["2013-11-18",100.957,100.9887,99.8308,100.156,688300.0],["2013-11-19",99.9102,100.7191,99.6881,100.1163,693800.0],["2013-11-20",99.8626,100.2195,98.6175,98.7365,812500.0],["2013-11-21",99.022,99.6009,98.4906,99.4661,632300.0],["2013-11-22",99.474,100.4891,99.0696,100.3781,725600.0],["2013-11-25",100.3305,100.7746,99.8864,99.9816,699700.0],["2013-11-26",99.934,100.1243,99.6088,99.9816,1604800.0],["2013-11-27",99.7833,100.6081,99.6881,100.386,512300.0],["2013-11-29",100.3226,100.7905,99.8943,100.1322,568300.0],["2013-12-02",100.0133,101.0205,98.8554,98.9585,1161700.0],["2013-12-03",98.443,99.1726,98.0068,98.5302,1154700.0],["2013-12-04",97.8529,98.8012,97.5341,98.5143,822500.0],["2013-12-05",98.0122,98.4506,97.4943,97.6138,1217400.0],["2013-12-06",98.7295,100.0603,98.3709,99.9806,810100.0],["2013-12-09",100.3552,100.395,99.367,99.9408,1095100.0],["2013-12-10",102.1642,102.4989,100.1241,100.3632,2042000.0],["2013-12-11",100.156,100.4986,98.7773,98.9128,1307700.0],["2013-12-12",98.5382,99.6618,97.9086,99.359,1218500.0],["2013-12-13",99.4626,99.6937,98.8649,99.0164,727200.0],["2013-12-16",99.2952,100.1958,99.2156,99.6299,1017400.0],["2013-12-17",99.614,100.2117,99.4547,99.8053,930600.0],["2013-12-18",99.9089,100.9927,98.6259,100.9369,1133900.0],["2013-12-19",100.5942,101.3433,100.1639,101.3274,1108700.0],["2013-12-20",101.176,101.9092,101.0644,101.6382,1055800.0],["2013-12-23",102.1163,102.1163,101.5107,101.9729,804800.0],["2013-12-24",101.9331,102.8973,101.7816,102.7778,316900.0],["2013-12-26",102.7379,103.2958,102.212,103.2559,326800.0],["2013-12-27",103.5986,103.9174,103.3356,103.6066,486500.0],["2013-12-30",103.3436,103.9094,103.2161,103.6066,453100.0],["2013-12-31",103.9492,104.0608,103.1762,103.6225,597600.0],["2014-01-02",102.9133,103.5349,102.5945,103.2002,777700.0],["2014-01-03",103.2001,103.5986,103.0886,103.3436,737600.0],["2014-01-06",103.5986,103.7181,102.977,103.1922,1160100.0],["2014-01-07",103.2559,104.0529,102.977,103.7899,1183600.0],["2014-01-08",103.6305,104.3955,103.1045,104.3397,1262500.0],["2014-01-09",104.3955,104.5708,104.021,104.3955,1665000.0],["2014-01-10",104.3955,105.6307,104.3716,105.5829,1311500.0],["2014-01-13",104.8896,105.8698,104.1246,104.2361,1246000.0],["2014-01-14",104.4035,105.2722,103.9572,105.0809,709600.0],["2014-01-15",105.1685,106.2443,104.8896,105.9256,924700.0],["2014-01-16",105.4475,105.9176,105.2961,105.6467,865600.0],["2014-01-17",105.3917,106.2762,105.3917,105.5431,1230000.0],["2014-01-21",106.3161,106.9696,105.3678,106.1567,771600.0],["2014-01-22",106.3958,106.4595,105.7662,106.1567,717800.0],["2014-01-23",105.1048,106.1408,104.4274,104.6186,1602000.0],["2014-01-24",103.9811,103.9811,101.168,101.184,2067100.0],["2014-01-27",101.3513,101.6143,100.1241,100.2037,2671600.0],["2014-01-28",100.3711,100.8811,99.9726,100.1719,1915200.0],["2014-01-29",100.8094,103.1842,99.614,101.4708,2654800.0],["2014-01-30",101.1202,101.4151,99.8133,100.0045,1806800.0],["2014-01-31",98.7613,100.14,98.5063,99.3909,1794200.0],["2014-02-03",99.5105,100.2356,96.6416,96.8328,2278400.0],["2014-02-04",97.8768,98.3071,97.1914,97.5261,1354100.0],["2014-02-05",96.7691,97.9963,96.6017,97.7891,1384600.0],["2014-02-06",97.7891,99.0722,97.4465,99.0403,1342400.0],["2014-02-07",99.6858,101.3434,99.2236,101.2557,1688800.0],["2014-02-10",101.2477,102.0685,100.666,101.7498,1097700.0],["2014-02-11",101.7577,102.5547,101.3673,102.3475,1225100.0],["2014-02-12",102.5307,102.9611,101.9171,102.0685,1013500.0],["2014-02-13",101.6063,103.4313,101.4709,103.1284,994300.0],["2014-02-14",103.0806,103.9971,102.8415,103.4472,1241100.0],["2014-02-18",103.758,103.8855,103.1603,103.3755,1356300.0],["2014-02-19",103.3834,103.6544,101.9888,102.1243,1244900.0],["2014-02-20",102.2439,102.459,101.423,102.0606,1101900.0],["2014-02-21",102.212,102.6981,101.8135,102.0606,1415300.0],["2014-02-24",101.8534,102.2598,101.3115,101.3274,1602500.0],["2014-02-25",101.7259,103.0089,101.3672,102.6423,1007000.0],["2014-02-26",102.6423,103.5986,102.475,102.6662,1222800.0],["2014-02-27",102.2757,103.5986,102.1801,103.4791,965500.0],["2014-02-28",103.5667,104.5151,103.4392,103.8935,1292200.0],["2014-03-03",103.3675,104.1644,102.8894,103.8297,936700.0],["2014-03-04",105.2323,105.2323,104.0847,104.3955,1462700.0],["2014-03-05",104.796,104.812,103.7468,103.7548,1045700.0],["2014-03-06",104.1152,104.9,103.6827,104.7799,901200.0],["2014-03-07",104.9802,105.1403,104.6118,104.9722,761200.0],["2014-03-10",104.828,105.4366,104.5877,105.3806,790600.0],["2014-03-11",105.3406,105.8451,105.1404,105.3886,1297900.0],["2014-03-12",105.1483,108.3119,104.6438,105.7811,1652200.0],["2014-03-13",105.9412,106.2616,105.4767,105.757,1657600.0],["2014-03-14",105.3005,106.3177,105.2605,105.5168,1426100.0],["2014-03-17",105.8291,106.9984,105.5808,106.0534,983900.0],["2014-03-18",106.2535,106.4858,105.5648,106.3897,1162100.0],["2014-03-19",106.678,107.9675,105.749,106.2456,1629800.0],["2014-03-20",105.8692,106.2776,105.733,106.1254,952300.0],["2014-03-21",106.9663,107.3267,105.9012,106.4538,2424800.0],["2014-03-24",106.8783,107.1426,105.3085,105.5168,872100.0],["2014-03-25",106.0213,106.1655,104.6278,105.1964,1110700.0],["2014-03-26",105.3486,105.5408,103.8189,103.8429,1269100.0],["2014-03-27",103.8589,104.0271,103.034,103.1541,1225700.0],["2014-03-28",103.5706,103.915,102.9539,103.5866,1243600.0],["2014-03-31",104.2513,105.0202,103.971,104.8921,1208000.0],["2014-04-01",106.1655,106.2776,104.4356,104.9642,905000.0],["2014-04-02",104.9001,105.757,104.6518,105.4046,974200.0],["2014-04-03",105.773,106.2696,105.1003,105.1003,959900.0],["2014-04-04",105.757,105.9172,103.6267,103.6827,851800.0],["2014-04-07",103.6987,103.9711,102.121,102.1691,1107600.0],["2014-04-08",102.113,103.2983,101.9288,102.6816,1648800.0],["2014-04-09",102.3212,104.5157,102.3212,104.3635,1259100.0],["2014-04-10",104.4115,104.9321,102.5935,102.6256,1250800.0],["2014-04-11",102.2651,103.2662,101.6725,101.7125,1474500.0],["2014-04-14",102.6656,102.6976,101.2881,101.9208,1222200.0],["2014-04-15",102.121,103.5386,101.9448,103.4665,1610400.0],["2014-04-16",104.2434,105.4607,103.931,105.3566,941200.0],["2014-04-17",105.3646,105.9573,104.9882,105.6049,876500.0],["2014-04-21",105.8451,106.5739,105.4687,106.4298,1208200.0],["2014-04-22",106.598,106.7101,105.5568,105.693,1532100.0],["2014-04-23",102.1851,105.693,102.1851,105.4767,1286200.0],["2014-04-24",105.7971,105.8051,104.5077,104.6358,1227800.0],["2014-04-25",104.3474,104.6198,103.3544,103.6026,888500.0],["2014-04-28",103.923,104.3875,103.1301,103.6347,1217400.0],["2014-04-29",103.6427,104.2033,102.8578,102.8818,1014100.0],["2014-04-30",103.3063,104.6838,102.8258,104.5557,1860000.0],["2014-05-01",104.78,104.852,103.7628,104.3475,902500.0],["2014-05-02",104.1713,105.0122,104.1312,104.9161,787600.0],["2014-05-05",104.5397,104.812,104.0832,104.6358,806100.0],["2014-05-06",104.3154,105.1644,104.1953,104.4596,847100.0],["2014-05-07",104.7479,104.9802,104.0591,104.1152,1590300.0],["2014-05-08",104.5877,104.8921,103.7548,104.2513,989500.0],["2014-05-09",104.2594,104.5077,103.6187,104.1953,652900.0],["2014-05-12",104.6678,105.1483,104.1953,104.9722,587500.0],["2014-05-13",104.9561,105.2525,104.5477,104.9161,630700.0],["2014-05-14",104.9241,105.5007,104.3875,105.2605,561300.0],["2014-05-15",104.9321,105.1484,103.8349,104.4035,788100.0],["2014-05-16",104.3475,105.0442,104.0912,104.9161,775700.0],["2014-05-19",104.6438,105.3966,104.5717,105.3486,609200.0],["2014-05-20",105.3005,105.4687,104.1472,104.2674,717900.0],["2014-05-21",104.3074,104.7479,104.1392,104.5237,684200.0],["2014-05-22",104.4356,104.9642,104.0832,104.3475,522800.0],["2014-05-23",104.1473,104.9481,104.1473,104.86,501600.0],["2014-05-27",105.1323,105.4446,104.7078,104.7799,674100.0],["2014-05-28",104.876,105.0763,104.2353,104.2513,684900.0],["2014-05-29",104.5957,106.2135,104.1953,106.1174,752900.0],["2014-05-30",105.765,106.0614,105.5007,105.9092,1097500.0],["2014-06-02",105.717,107.4709,105.5408,107.3428,1066100.0],["2014-06-03",107.1586,107.4069,106.7181,107.0625,962400.0],["2014-06-04",107.151,107.5051,106.7003,106.8211,506300.0],["2014-06-05",106.7727,107.6419,106.1691,107.5936,670700.0],["2014-06-06",107.8431,108.4548,107.5453,108.3823,659100.0],["2014-06-09",108.3823,108.5191,107.4246,107.6661,698500.0],["2014-06-10",107.6581,108.0363,107.0705,107.5132,671800.0],["2014-06-11",107.32,107.497,106.5152,106.6198,614700.0],["2014-06-12",106.4186,106.7405,105.2034,105.4207,680000.0],["2014-06-13",105.5253,106.1852,105.147,105.8553,674200.0],["2014-06-16",105.7828,105.8794,104.9056,105.1148,872900.0],["2014-06-17",104.9378,105.4207,104.7849,105.3,947700.0],["2014-06-18",104.9861,106.9176,104.9861,106.5152,1547400.0],["2014-06-19",106.3945,106.7406,105.5656,105.8312,992100.0],["2014-06-20",106.2094,106.4267,105.7909,106.322,1029000.0],["2014-06-23",106.1531,106.6359,106.0162,106.1209,514100.0],["2014-06-24",106.153,106.4508,105.5575,105.5977,556300.0],["2014-06-25",105.7587,106.3784,105.5495,105.7426,589300.0],["2014-06-26",105.7748,105.8553,104.8493,105.4529,1152800.0],["2014-06-27",105.3482,106.1852,104.9861,106.153,1005500.0],["2014-06-30",106.5796,107.6339,106.0323,106.9095,1521200.0],["2014-07-01",107.2637,107.3683,106.4428,106.9095,654700.0],["2014-07-02",106.6521,107.2235,106.314,106.8211,670400.0],["2014-07-03",106.8371,107.3039,106.3623,107.2798,531200.0],["2014-07-07",107.0624,107.2073,106.5071,107.0383,936400.0],["2014-07-08",106.8532,107.0947,106.4428,106.8613,729600.0],["2014-07-09",107.1349,107.1349,106.0726,106.5635,694900.0],["2014-07-10",105.8392,106.5152,105.8231,106.1289,583500.0],["2014-07-11",105.9921,106.0726,105.7265,105.9035,508900.0],["2014-07-14",106.4991,106.7003,105.9116,106.5635,706000.0],["2014-07-15",107.1108,107.5051,106.6198,106.7647,941500.0],["2014-07-16",107.1188,107.5614,106.8049,107.4809,845200.0],["2014-07-17",106.7969,107.2074,105.8633,105.968,812900.0],["2014-07-18",106.3945,107.159,105.7587,106.8532,1074000.0],["2014-07-21",106.4991,106.5796,105.7668,105.815,688300.0],["2014-07-22",106.0565,106.5635,105.8392,105.984,1007200.0],["2014-07-23",104.9941,105.9358,103.5535,105.5494,1963500.0],["2014-07-24",104.9861,105.3885,103.8996,104.0042,1695200.0],["2014-07-25",103.8996,105.139,103.6823,105.0585,1060900.0],["2014-07-28",105.1309,105.638,104.7607,104.8654,850700.0],["2014-07-29",104.7688,104.97,103.5374,103.5616,1090200.0],["2014-07-30",104.1008,104.4308,103.4167,103.9962,869300.0],["2014-07-31",103.9238,104.2779,103.0385,103.127,1280200.0],["2014-08-01",102.7729,103.6743,102.5234,103.1994,1322700.0],["2014-08-04",103.8111,103.964,102.7085,103.7467,801100.0],["2014-08-05",103.6099,103.7387,101.8715,102.2498,1243700.0],["2014-08-06",102.2498,103.2236,102.1934,102.9177,1094200.0],["2014-08-07",103.0546,103.3765,102.1854,102.2417,692900.0],["2014-08-08",102.29,103.8111,101.9037,103.7386,653600.0],["2014-08-11",103.795,104.4549,103.3282,103.465,791700.0],["2014-08-12",103.465,103.9962,103.0868,103.7145,779800.0],["2014-08-13",104.1652,104.6802,103.9318,104.1571,533700.0],["2014-08-14",104.2215,104.632,104.0284,104.3745,509100.0],["2014-08-15",104.7527,104.9941,103.5938,104.2859,858200.0],["2014-08-18",104.793,105.2195,104.632,105.1873,788500.0],["2014-08-19",105.1068,105.3,104.7044,105.0988,842100.0],["2014-08-20",105.0746,105.0746,104.1652,104.97,1305600.0],["2014-08-21",105.0907,106.0967,104.7688,105.7989,772800.0],["2014-08-22",105.4288,105.7104,105.0344,105.2356,730800.0],["2014-08-25",105.6379,106.0484,105.4528,105.9518,784800.0],["2014-08-26",106.1611,106.2174,105.6702,105.7185,719800.0],["2014-08-27",105.7506,106.0243,105.316,105.5414,503900.0],["2014-08-28",105.0585,106.0082,104.7125,105.7828,553300.0],["2014-08-29",106.1691,106.1691,105.469,105.8714,570000.0],["2014-09-02",106.0886,106.2174,105.5414,105.9599,768800.0],["2014-09-03",105.8794,106.7244,105.7667,106.4186,874700.0],["2014-09-04",105.8687,106.7179,105.8687,106.6613,1160800.0],["2014-09-05",106.5157,107.2112,106.3297,107.2112,748900.0],["2014-09-08",106.9524,107.6642,106.7664,107.187,900400.0],["2014-09-09",106.9605,107.0575,106.6127,106.8473,1213700.0],["2014-09-10",106.6613,107.4215,106.3539,107.4053,1139400.0],["2014-09-11",106.8473,107.5266,105.8848,106.0789,1782600.0],["2014-09-12",106.1841,106.9282,106.0223,106.4591,1014200.0],["2014-09-15",106.3701,106.6774,105.8848,106.3944,810000.0],["2014-09-16",106.4429,107.3164,105.8768,106.912,866900.0],["2014-09-17",107.3002,107.6399,106.637,107.1546,1069200.0],["2014-09-18",107.4297,108.3759,107.2194,107.9392,1250800.0],["2014-09-19",108.4244,108.4244,107.656,107.9876,1756900.0],["2014-09-22",107.9553,108.2627,107.5267,107.7046,1402100.0],["2014-09-23",107.5913,107.6156,106.7664,106.7906,1094700.0],["2014-09-24",107.0818,108.1898,106.7745,108.1737,1233300.0],["2014-09-25",107.9634,107.9796,106.5561,106.5642,1403500.0],["2014-09-26",106.548,107.2597,106.5238,107.2112,1160800.0],["2014-09-29",106.0708,106.8877,105.4157,105.8525,1587300.0],["2014-09-30",105.529,106.0223,104.3239,104.332,1603800.0],["2014-10-01",104.1783,104.5665,101.5741,101.7682,2243100.0],["2014-10-02",101.4608,101.7116,100.6197,101.3395,1887900.0],["2014-10-03",101.6226,101.9785,101.105,101.5175,1179200.0],["2014-10-06",101.9057,102.3424,101.2748,101.5983,1973800.0],["2014-10-07",101.2506,101.388,99.8433,99.8595,1083800.0],["2014-10-08",100.1668,101.1535,98.8323,101.0484,1348800.0],["2014-10-09",100.9836,101.1777,98.4036,98.6544,1413700.0],["2014-10-10",98.4684,98.8808,97.3765,97.6758,2291200.0],["2014-10-13",97.8618,98.3147,96.0097,96.0906,1448200.0],["2014-10-14",96.4869,98.0882,96.2119,97.2067,1360200.0],["2014-10-15",96.0987,98.3147,94.8855,98.1772,2352800.0],["2014-10-16",97.1662,99.6087,97.1339,98.9617,1444000.0],["2014-10-17",99.3742,100.8219,99.3419,100.3771,1438400.0],["2014-10-20",99.7705,101.6064,99.7381,101.5094,1003000.0],["2014-10-21",102.2534,103.6445,101.5255,103.1754,1623500.0],["2014-10-22",103.7901,104.0651,102.6983,102.7225,1366700.0],["2014-10-23",103.6607,103.7982,102.1807,102.3748,1606800.0],["2014-10-24",102.3182,103.5232,102.2454,103.2968,868100.0],["2014-10-27",102.0998,102.6174,101.0564,101.5094,1802700.0],["2014-10-28",102.1806,102.6983,101.291,101.663,2932700.0],["2014-10-29",98.9456,101.0888,98.6544,99.1639,5268800.0],["2014-10-30",98.9536,100.0212,98.3875,99.2124,1881700.0],["2014-10-31",100.466,101.9137,99.7139,101.8976,2752200.0],["2014-11-03",102.0674,102.1483,100.1264,100.6278,1870400.0],["2014-11-04",100.6278,101.0565,99.9646,100.5065,1076100.0],["2014-11-05",101.0807,101.8005,100.6197,101.7196,1240600.0],["2014-11-06",101.5498,102.4395,101.291,102.3667,894400.0],["2014-11-07",102.6417,102.6902,101.8733,102.4475,868500.0],["2014-11-10",102.4637,102.488,101.469,102.2049,1222700.0],["2014-11-11",102.2615,102.7144,102.1079,102.4718,721600.0],["2014-11-12",101.9299,102.7063,101.6711,102.0917,979200.0],["2014-11-13",102.4233,102.6417,101.8571,102.4961,816200.0],["2014-11-14",102.7306,102.7306,101.5902,101.7924,886100.0],["2014-11-17",101.9218,102.5284,101.7277,102.116,757400.0],["2014-11-18",102.3586,103.7092,101.9623,103.3857,1291600.0],["2014-11-19",103.499,103.9034,103.1188,103.7335,1007600.0],["2014-11-20",103.2725,104.429,103.1431,104.1864,991800.0],["2014-11-21",105.0194,106.0951,105.0113,105.5856,1342300.0],["2014-11-24",105.7231,105.7716,104.6151,104.7202,974800.0],["2014-11-25",104.7283,105.0841,103.9842,104.0489,1230600.0],["2014-11-26",103.9923,105.068,103.7659,105.0437,965500.0],["2014-11-28",105.5047,105.7393,103.6365,103.8306,633100.0],["2014-12-01",103.4504,103.7739,102.6659,103.1673,1093300.0],["2014-12-02",103.3776,103.9195,103.1107,103.8872,889600.0],["2014-12-03",103.8628,105.6024,103.4401,105.4316,1240800.0],["2014-12-04",105.391,105.5617,104.7001,105.2772,729900.0],["2014-12-05",105.139,105.5455,104.9846,105.2935,749500.0],["2014-12-08",105.0983,105.1227,103.9359,104.1066,1045100.0],["2014-12-09",103.9278,104.1148,103.1718,103.8059,1137900.0],["2014-12-10",103.7977,103.814,101.8712,102.0988,1234000.0],["2014-12-11",102.2533,103.4482,102.237,102.6353,1169000.0],["2014-12-12",101.5867,102.0744,100.5706,100.5706,1257500.0],["2014-12-15",101.1559,101.4323,100.2617,100.725,1540400.0],["2014-12-16",99.4976,102.5865,99.1399,100.2048,1284300.0],["2014-12-17",100.9201,103.0418,100.6844,102.8142,1119500.0],["2014-12-18",103.4401,106.0576,103.2775,106.0413,1656900.0],["2014-12-19",106.1389,106.3258,105.2366,105.7162,2038700.0],["2014-12-22",105.6024,106.7729,105.3504,106.7648,932400.0],["2014-12-23",107.0574,107.7077,106.8379,107.3744,1026300.0],["2014-12-24",107.5045,107.5858,107.033,107.09,422900.0],["2014-12-26",107.4638,108.0735,107.033,107.4882,444000.0],["2014-12-29",107.1956,107.8297,107.0575,107.5615,520500.0],["2014-12-30",107.22,107.5127,106.6591,106.7648,640700.0],["2014-12-31",106.9192,107.0574,105.3178,105.3178,764900.0],["2015-01-02",105.3829,105.8543,104.7407,105.6349,683700.0],["2015-01-05",104.7163,104.9114,102.5134,102.8466,1165700.0],["2015-01-06",102.5865,103.2531,101.4647,101.5298,1349800.0],["2015-01-07",102.3183,102.9523,101.8143,102.6678,861300.0],["2015-01-08",103.9603,104.7488,103.4238,104.3586,1089700.0],["2015-01-09",104.7407,104.7407,102.8304,102.9523,989200.0],["2015-01-12",103.0499,103.4889,101.9038,102.7248,1026600.0],["2015-01-13",103.1556,103.6352,101.2859,102.0175,1235000.0],["2015-01-14",100.2129,101.6111,100.1479,101.2778,1231700.0],["2015-01-15",101.6111,102.6028,101.1233,101.1802,787600.0],["2015-01-16",101.1802,101.3509,99.5951,100.4161,1990600.0],["2015-01-20",100.6925,101.8875,100.5218,101.5379,1563400.0],["2015-01-21",101.2615,102.3833,100.8632,102.1557,1030200.0],["2015-01-22",102.9523,103.7978,102.1557,103.6108,1170600.0],["2015-01-23",103.5864,103.6758,102.6597,102.7004,1066700.0],["2015-01-26",100.4324,102.0744,100.4324,101.2209,1408300.0],["2015-01-27",99.904,101.3103,99.5788,100.1479,1831900.0],["2015-01-28",100.9526,103.5051,99.6601,99.6845,2334800.0],["2015-01-29",100.0097,100.1723,97.6848,98.7253,1981000.0],["2015-01-30",97.4816,99.1887,97.4816,98.0262,2048800.0],["2015-02-02",98.4245,99.6032,97.4491,99.3512,2307000.0],["2015-02-03",100.4324,100.6194,99.4325,100.3755,1520600.0],["2015-02-04",99.6764,100.5706,99.5463,99.7495,1394400.0],["2015-02-05",100.5055,101.3347,99.7008,101.294,1330900.0],["2015-02-06",100.9201,102.3264,100.7576,101.8143,1440900.0],["2015-02-09",101.6111,102.172,101.2859,101.6436,1262800.0],["2015-02-10",101.8062,102.0663,101.1965,101.5379,1188700.0],["2015-02-11",101.5379,101.6599,100.7169,101.0827,1226800.0],["2015-02-12",101.6111,102.0582,101.4241,101.9037,1289800.0],["2015-02-13",102.0175,103.2206,101.8875,103.1474,770200.0],["2015-02-17",102.9686,104.0497,102.5621,103.6026,759500.0],["2015-02-18",103.5945,103.8627,102.8385,103.7489,728400.0],["2015-02-19",103.7409,105.0577,103.2043,104.7488,1082400.0],["2015-02-20",104.7407,105.2691,103.5864,105.1146,1075800.0],["2015-02-23",104.8301,105.2284,104.1636,104.3668,872400.0],["2015-02-24",104.5212,104.757,104.0335,104.3586,830400.0],["2015-02-25",104.318,104.8626,104.2611,104.5293,719500.0],["2015-02-26",104.3017,104.8139,103.7734,103.9685,1462500.0],["2015-02-27",104.0335,104.5537,103.8303,103.9685,1249000.0],["2015-03-02",103.9685,105.9844,103.7327,105.9031,1376400.0],["2015-03-03",105.5292,105.5699,104.7976,104.9033,1223800.0],["2015-03-04",104.7848,104.9728,103.4605,104.4006,1996900.0],["2015-03-05",104.5641,104.6948,103.812,104.4169,2209100.0],["2015-03-06",103.3788,103.8529,103.1254,103.2316,1849200.0],["2015-03-09",103.2562,103.6567,102.9456,103.199,1934500.0],["2015-03-10",102.3407,102.6595,101.3761,101.654,1703800.0],["2015-03-11",101.6541,102.4388,101.4497,101.5396,1429000.0],["2015-03-12",101.8911,102.7739,101.7113,102.6922,1544000.0],["2015-03-13",102.4224,102.5042,100.6159,101.1963,1332300.0],["2015-03-16",102.6186,102.6268,100.7549,101.556,1437600.0],["2015-03-17",101.278,101.3516,99.7413,100.3952,1374400.0],["2015-03-18",99.8475,102.5859,99.2181,102.0219,1277800.0],["2015-03-19",101.229,101.5396,99.7249,99.7331,1394400.0],["2015-03-20",98.7686,100.6895,97.8367,99.6595,3025100.0],["2015-03-23",99.6595,100.0519,99.4225,99.7086,1100400.0],["2015-03-24",99.447,100.4197,99.3489,99.3571,1301700.0],["2015-03-25",99.5369,99.8557,98.3271,98.3353,1008100.0],["2015-03-26",98.2454,98.8094,98.1391,98.507,1040100.0],["2015-03-27",98.319,98.8585,98.131,98.2209,1071700.0],["2015-03-30",98.9321,99.6841,98.6214,99.3326,846900.0],["2015-03-31",99.0873,99.4552,98.6459,98.695,997500.0],["2015-04-01",98.5642,99.0465,97.8857,98.9157,1231700.0],["2015-04-02",98.6214,100.1827,98.3435,99.9457,1334700.0],["2015-04-06",99.9784,100.5342,99.5124,99.9375,1085500.0],["2015-04-07",99.7903,100.8203,99.7903,100.3543,922400.0],["2015-04-08",100.3298,100.7222,99.7413,100.0192,1012400.0],["2015-04-09",100.2235,100.5423,99.8639,100.1908,1327300.0],["2015-04-10",100.5423,100.5423,99.308,100.0192,1690400.0],["2015-04-13",100.1255,100.3135,99.0138,99.0873,1380000.0],["2015-04-14",99.1527,99.4715,98.4416,98.9075,1566100.0],["2015-04-15",99.3816,99.9947,99.071,99.3162,1429400.0],["2015-04-16",99.2917,99.6269,98.6296,99.1037,1060100.0],["2015-04-17",98.4089,98.8503,98.1391,98.4579,1048900.0],["2015-04-20",99.3326,99.8802,98.8421,99.7249,1644200.0],["2015-04-21",99.8312,100.0682,98.9647,99.0955,1703500.0],["2015-04-22",99.1609,99.3898,98.3435,99.12,965100.0],["2015-04-23",99.2835,100.0683,98.9075,99.6105,979700.0],["2015-04-24",99.7086,100.1336,99.2753,100.1009,1042500.0],["2015-04-27",100.1336,101.1391,99.7004,101.0246,1804400.0],["2015-04-28",100.6731,101.3107,99.9293,100.3707,1563300.0],["2015-04-29",98.0901,102.169,97.9348,101.9238,2635200.0],["2015-04-30",101.5069,101.605,99.1037,99.6677,3068600.0],["2015-05-01",99.9293,101.0819,99.7903,100.338,1204300.0],["2015-05-04",100.5505,100.8285,99.7577,99.9457,826100.0],["2015-05-05",100.1173,100.4034,98.5233,98.834,796500.0],["2015-05-06",99.5288,99.6922,97.6324,97.9675,1453000.0],["2015-05-07",97.6242,98.932,97.3871,98.7195,1039000.0],["2015-05-08",99.7822,99.9211,98.834,98.9239,1408700.0],["2015-05-11",98.6705,98.9892,97.2482,97.3953,1696000.0],["2015-05-12",97.1419,97.1419,96.0139,96.3245,1810800.0],["2015-05-13",96.3081,96.6514,95.7932,96.3,1509900.0],["2015-05-14",97.0765,98.6623,96.7168,98.5887,1515300.0],["2015-05-15",98.3108,100.5996,98.3108,100.0519,1920100.0],["2015-05-18",99.7413,99.913,99.022,99.6023,938700.0],["2015-05-19",99.6268,99.6268,98.695,99.1773,887700.0],["2015-05-20",99.5451,100.011,98.9075,99.2999,1083900.0],["2015-05-21",99.1773,99.6187,98.9647,99.6105,830200.0],["2015-05-22",99.4797,99.9702,99.0383,99.7331,1430900.0],["2015-05-26",99.0874,99.4634,98.8013,99.4552,1429900.0],["2015-05-27",99.0955,99.4306,98.6377,99.3407,1229500.0],["2015-05-28",99.1446,100.3462,99.0301,100.338,1354800.0],["2015-05-29",100.1827,100.8121,99.9211,100.4279,2269000.0],["2015-06-01",100.5505,100.6159,99.5614,100.1009,1448400.0],["2015-06-02",100.0356,100.2808,99.4797,100.1664,1212900.0],["2015-06-03",100.228,100.9844,100.228,100.9844,1319600.0],["2015-06-04",99.4058,100.4253,99.4058,99.8005,1691700.0],["2015-06-05",99.4058,100.0965,99.1345,99.8005,1220600.0],["2015-06-08",99.8005,100.2938,99.5702,100.1376,2319300.0],["2015-06-09",100.2527,100.5569,99.9813,100.2773,1628700.0],["2015-06-10",100.8447,101.1818,100.3349,101.1407,1007600.0],["2015-06-11",101.2804,101.4613,100.8611,101.3298,1103100.0],["2015-06-12",101.2722,101.3873,100.8858,101.2804,1253600.0],["2015-06-15",100.5076,100.7542,99.5949,99.6689,1339600.0],["2015-06-16",99.5538,100.1622,99.5291,100.0965,800200.0],["2015-06-17",100.4007,101.0255,99.858,100.8611,1061900.0],["2015-06-18",101.1489,102.0945,100.7707,101.782,1032500.0],["2015-06-19",101.782,101.7984,101.0256,101.1325,1216400.0],["2015-06-22",101.5436,101.6669,101.1325,101.4202,562500.0],["2015-06-23",101.4038,101.6504,100.6556,101.5436,841000.0],["2015-06-24",101.2887,101.2887,100.1293,100.7131,1598300.0],["2015-06-25",100.8036,100.8693,100.1622,100.4829,1083800.0],["2015-06-26",100.2033,100.7953,99.7511,99.9649,1541600.0],["2015-06-29",99.3071,99.7182,97.8271,98.0902,2066800.0],["2015-06-30",98.8467,98.9536,97.8271,98.2958,1511700.0],["2015-07-01",98.9618,99.0851,97.8518,98.0738,1380100.0],["2015-07-02",98.4438,98.6165,97.2516,97.7614,1179800.0],["2015-07-06",96.972,97.4654,96.528,96.9063,892200.0],["2015-07-07",96.6185,97.5723,95.9854,97.4325,1187300.0],["2015-07-08",96.9967,96.9967,95.4427,95.451,1171900.0],["2015-07-09",96.5445,96.7418,95.3769,95.3769,1685900.0],["2015-07-10",96.3389,96.7994,95.8538,96.5034,867600.0],["2015-07-13",97.2762,97.5229,96.8734,97.4078,1280000.0],["2015-07-14",97.342,98.1396,97.0214,98.0656,875600.0],["2015-07-15",97.9669,98.2876,97.3502,97.5887,1112400.0],["2015-07-16",97.7696,97.86,96.9638,97.194,1579300.0],["2015-07-17",96.8569,97.2023,95.8045,96.2074,979900.0],["2015-07-20",96.1252,96.4951,95.6072,95.9607,1086000.0],["2015-07-21",96.1498,96.4129,94.5218,94.8836,995000.0],["2015-07-22",94.8014,95.3605,94.4067,94.678,1168400.0],["2015-07-23",94.6698,94.9412,94.0861,94.7192,1339200.0],["2015-07-24",94.5301,94.9083,92.6061,92.8939,1550300.0],["2015-07-27",92.3594,92.8774,91.7099,91.9401,1312000.0],["2015-07-28",92.3676,95.0234,91.8661,94.8672,2030300.0],["2015-07-29",92.9185,95.6811,91.9976,95.3194,2795500.0],["2015-07-30",95.566,95.8538,93.3954,93.9545,2517300.0],["2015-07-31",94.0943,94.3821,93.4201,93.8476,2223000.0],["2015-08-03",93.8147,93.9627,93.0665,93.4283,876800.0],["2015-08-04",93.7161,94.4149,93.0583,93.2309,1167600.0],["2015-08-05",93.9381,94.2258,93.1816,93.2309,1110000.0],["2015-08-06",93.2638,93.8147,92.861,93.1898,981300.0],["2015-08-07",93.0007,93.4036,92.4498,93.0336,1536000.0],["2015-08-10",93.7325,95.0152,93.527,94.9412,1467900.0],["2015-08-11",93.9052,94.3656,93.2639,93.7161,958500.0],["2015-08-12",93.2474,93.7736,92.5485,93.2803,1476900.0],["2015-08-13",93.0501,93.8065,92.8692,93.4612,1163300.0],["2015-08-14",93.4776,93.8476,93.2803,93.7243,850200.0],["2015-08-17",93.6256,94.0285,92.9021,93.7325,1146100.0],["2015-08-18",93.4612,93.7572,93.083,93.3296,820600.0],["2015-08-19",92.7212,93.1159,91.6852,92.4334,1073100.0],["2015-08-20",92.0141,92.8528,91.7921,91.8003,1532800.0],["2015-08-21",91.0685,91.6276,89.161,89.3008,2431600.0],["2015-08-24",85.1568,87.3028,83.0519,86.6286,3888500.0],["2015-08-25",88.6265,88.6348,84.5072,84.6881,3243100.0],["2015-08-26",86.3655,86.4395,84.5813,85.5515,3876200.0],["2015-08-27",86.9821,87.1712,85.4282,86.4888,3116500.0],["2015-08-28",86.3737,87.7879,86.3737,87.311,2824700.0],["2015-08-31",86.9821,87.3028,86.3079,86.9492,1967400.0],["2015-09-01",85.1157,85.7159,83.8495,84.1784,2145300.0],["2015-09-02",85.017,85.313,84.1948,84.647,1819000.0],["2015-09-03",85.297,86.4975,84.734,85.2887,2336900.0],["2015-09-04",84.2869,84.7588,83.6162,83.9888,2890000.0],["2015-09-08",85.4543,86.3319,84.4856,86.3319,2592500.0],["2015-09-09",86.9612,87.2676,85.9014,86.3568,2470200.0],["2015-09-10",85.9263,87.5987,85.6282,87.0937,3322600.0],["2015-09-11",86.8784,86.9778,86.1746,86.7459,2412500.0],["2015-09-14",86.8039,86.9364,86.0504,86.4479,1783900.0],["2015-09-15",86.8453,87.6898,86.2409,87.516,1934500.0],["2015-09-16",87.0523,89.0063,87.0523,88.9649,1922100.0],["2015-09-17",88.8241,89.6024,88.2776,88.6337,2397300.0],["2015-09-18",87.2344,87.8968,86.5555,87.044,3108300.0],["2015-09-21",87.0937,87.872,86.7211,87.1433,1655300.0],["2015-09-22",86.0504,86.4727,85.0569,85.6365,1725600.0],["2015-09-23",85.4708,85.7855,83.1443,83.3264,2877200.0],["2015-09-24",82.7965,83.9805,81.596,83.6245,2723900.0],["2015-09-25",84.2206,84.5353,83.2933,83.5583,2011400.0],["2015-09-28",82.7882,83.4755,82.0348,82.1093,2025900.0],["2015-09-29",82.1921,83.4009,82.0679,83.2519,1497700.0],["2015-09-30",83.8646,84.5435,83.6493,84.3365,2388000.0],["2015-10-01",84.5353,84.9078,83.2519,83.964,2627200.0],["2015-10-02",83.1194,85.4046,82.457,85.4046,1874300.0],["2015-10-05",86.125,88.1866,85.8103,88.0458,1940900.0],["2015-10-06",87.6732,88.2694,87.3255,87.7395,1739300.0],["2015-10-07",87.963,88.791,87.1516,88.791,1224600.0],["2015-10-08",88.8407,90.0164,88.5675,89.9088,1339700.0],["2015-10-09",90.331,90.6788,89.6604,89.9585,1368100.0],["2015-10-12",89.917,90.331,89.4534,89.8591,674200.0],["2015-10-13",88.9897,89.7763,88.9069,89.7266,1461400.0],["2015-10-14",89.6769,90.4966,89.3706,90.2234,1693800.0],["2015-10-15",90.6622,91.0348,89.9336,90.6539,1588900.0],["2015-10-16",91.2666,91.2749,90.0247,90.6042,1354800.0],["2015-10-19",89.8673,90.5877,89.7928,90.3558,1424500.0],["2015-10-20",90.3724,91.0182,89.8094,90.5463,1101000.0],["2015-10-21",90.6705,90.6788,89.1884,89.3209,964400.0],["2015-10-22",90.0992,91.5647,89.6769,91.2915,1164100.0],["2015-10-23",91.9042,92.7984,91.3908,92.5251,1442600.0],["2015-10-26",92.343,92.6907,91.0182,91.1921,1481900.0],["2015-10-27",90.6622,91.4405,89.9998,90.4717,1236900.0],["2015-10-28",90.5711,91.664,89.9667,91.0017,1950900.0],["2015-10-29",91.457,94.9842,91.3246,93.3531,2939900.0],["2015-10-30",94.1066,94.7938,91.9621,91.9787,2628300.0],["2015-11-02",92.1939,93.4525,92.0532,93.0467,1663300.0],["2015-11-03",92.8067,94.3384,92.5666,94.0238,1502600.0],["2015-11-04",94.2887,94.4957,93.4276,93.5766,1696100.0],["2015-11-05",93.3117,94.2556,93.0716,93.8747,1704200.0],["2015-11-06",93.3034,94.388,93.1461,94.0403,936600.0],["2015-11-09",93.7588,94.0155,92.492,93.1461,984000.0],["2015-11-10",92.9474,93.1378,91.6226,92.4009,1324600.0],["2015-11-11",92.55,92.7238,91.3163,91.9373,917700.0],["2015-11-12",91.0348,91.9124,90.952,91.2087,1096900.0],["2015-11-13",91.2087,96.102,91.0348,93.9824,3184700.0],["2015-11-16",93.9658,96.2841,93.8913,96.0274,2451700.0],["2015-11-17",96.0605,98.1801,92.9971,93.8995,5891100.0],["2015-11-18",93.9824,95.8039,93.4607,95.6962,1758700.0],["2015-11-19",95.5886,96.1268,95.1167,95.6797,1408900.0],["2015-11-20",95.7707,96.8471,95.1249,95.2574,1473800.0],["2015-11-23",95.2077,95.63,94.7275,94.8683,1085600.0],["2015-11-24",94.5122,94.7109,93.7753,94.4129,1422800.0],["2015-11-25",94.1562,94.4709,93.6181,93.734,1566200.0],["2015-11-27",93.6263,94.6033,93.5021,94.3135,889900.0],["2015-11-30",94.1065,94.5371,93.2041,93.3945,2564700.0],["2015-12-01",92.9391,93.0302,91.2169,92.757,2185900.0],["2015-12-02",92.3595,92.8315,91.2583,91.3743,1739200.0],["2015-12-03",91.7784,92.0868,89.9367,90.8867,1619700.0],["2015-12-04",91.3117,91.9701,90.8451,91.9034,1932200.0],["2015-12-07",91.3867,91.7701,90.9117,91.3034,1149100.0],["2015-12-08",90.1617,90.9701,88.8283,88.9367,2107300.0],["2015-12-09",89.1116,90.12,88.8533,89.22,1865100.0],["2015-12-10",88.72,89.6367,88.57,88.9033,1510600.0],["2015-12-11",87.4533,88.3783,87.4533,87.7533,1939300.0],["2015-12-14",87.6366,87.9616,86.6949,87.2699,1595400.0],["2015-12-15",87.92,88.7533,87.7116,88.1783,1446800.0],["2015-12-16",88.8533,89.2367,87.1366,88.3283,1670200.0],["2015-12-17",88.5617,88.7617,85.7282,85.7699,1730100.0],["2015-12-18",85.2782,85.5615,84.5615,84.6032,2015100.0],["2015-12-21",85.0365,85.4948,84.4198,85.1032,1703000.0],["2015-12-22",85.4615,86.2866,85.0198,85.6782,1553800.0],["2015-12-23",86.3199,87.5033,86.1616,87.2866,1655900.0],["2015-12-24",86.9866,87.3783,86.7866,87.0949,493100.0],["2015-12-28",86.6865,86.7532,86.0199,86.4865,644100.0],["2015-12-29",87.2283,87.3699,86.6949,87.0033,637900.0],["2015-12-30",86.8032,86.9366,85.9865,85.9865,1261600.0],["2015-12-31",85.6699,86.4282,85.2365,85.3365,930900.0],["2016-01-04",84.1948,84.8115,83.7698,84.7282,1853500.0],["2016-01-05",85.4282,85.4448,83.3031,84.4365,1589200.0],["2016-01-06",83.1948,84.4948,83.0364,83.5865,1885300.0],["2016-01-07",82.3697,83.3948,81.3364,81.4947,2002700.0],["2016-01-08",81.703,82.6864,81.1114,81.5447,2541000.0],["2016-01-11",81.9781,82.5781,81.3614,82.0364,2389200.0],["2016-01-12",82.9197,83.3448,81.9197,83.2448,1736500.0],["2016-01-13",83.8281,85.2699,81.2947,81.6781,2652800.0],["2016-01-14",81.8697,83.6198,81.2614,83.1614,1928500.0],["2016-01-15",82.8447,83.1614,80.428,81.1613,1584700.0],["2016-01-19",82.0697,82.1697,80.528,81.8197,1822000.0],["2016-01-20",80.478,82.3448,80.003,81.5197,2844600.0],["2016-01-21",81.878,82.3281,80.9947,81.6364,1653200.0],["2016-01-22",82.8364,83.0781,81.3697,81.7447,1746800.0],["2016-01-25",81.3364,81.7947,80.003,80.1113,1400000.0],["2016-01-26",80.4363,81.9864,79.953,81.7864,1350100.0],["2016-01-27",81.5114,83.0281,81.453,81.7531,2132200.0],["2016-01-28",82.2031,82.6698,81.5947,81.8364,1815000.0],["2016-01-29",80.6447,83.3531,79.6696,83.3364,3435200.0],["2016-02-01",83.1948,84.1531,81.9781,83.7781,2402500.0],["2016-02-02",81.5281,82.7198,81.4864,81.7947,2462400.0],["2016-02-03",82.7781,86.0866,82.4614,86.0782,2563200.0],["2016-02-04",86.1282,89.1617,86.1282,87.945,2169200.0],["2016-02-05",87.4783,87.9366,86.4032,87.5866,2021200.0],["2016-02-08",87.1032,87.3366,83.7281,84.9448,2926200.0],["2016-02-09",84.8115,86.8366,84.5782,86.5199,1592800.0],["2016-02-10",86.9283,87.745,85.8366,86.1449,1107300.0],["2016-02-11",84.7865,85.9699,84.3865,85.0532,1594100.0],["2016-02-12",85.6365,86.6282,85.1782,86.5282,978100.0],["2016-02-16",87.5366,87.5366,86.2199,86.6699,1878700.0],["2016-02-17",87.3949,87.8366,86.9366,87.0866,1449200.0],["2016-02-18",86.9283,87.3866,86.7366,87.0866,995300.0],["2016-02-19",87.0116,87.1366,85.8116,86.0949,1354300.0],["2016-02-22",86.5782,87.5449,86.3115,86.8532,1273100.0],["2016-02-23",86.2782,86.5116,84.6698,85.1865,1294600.0],["2016-02-24",84.1031,85.1198,84.0031,84.9115,1493800.0],["2016-02-25",85.1782,85.7615,84.2031,85.5115,1758900.0],["2016-02-26",86.0866,86.8533,85.3699,86.0366,1582100.0],["2016-02-29",86.1449,86.6116,84.7948,84.8282,1325500.0],["2016-03-01",85.7115,87.9449,85.3282,87.7866,1591500.0],["2016-03-02",87.2616,87.7199,86.1116,86.7866,1582700.0],["2016-03-03",86.9377,88.9606,86.2242,88.8431,1295700.0],["2016-03-04",89.0278,92.4106,88.9103,91.3194,2152400.0],["2016-03-07",91.6468,92.1084,90.3457,91.1515,1851700.0],["2016-03-08",90.2617,91.2355,89.5063,90.7738,1315000.0],["2016-03-09",91.0088,91.7895,90.5304,91.5461,1416000.0],["2016-03-10",92.1336,93.4431,91.7475,92.8891,2592500.0],["2016-03-11",93.2416,94.1902,92.8387,93.2668,2132100.0],["2016-03-14",92.9227,93.2165,91.9909,92.2511,1279100.0],["2016-03-15",91.4537,92.0329,91.1347,91.865,1057300.0],["2016-03-16",91.7139,92.8891,91.3446,92.4442,1331000.0],["2016-03-17",92.8891,95.315,92.8303,94.954,2289100.0],["2016-03-18",95.2814,95.399,94.6938,94.7526,2287000.0],["2016-03-21",94.7526,95.1891,94.6435,94.8197,1122600.0],["2016-03-22",94.5427,94.7358,93.8628,94.5008,1246700.0],["2016-03-23",94.3413,95.1555,93.7285,94.6854,1229500.0],["2016-03-24",93.9132,94.0978,93.1745,93.7956,1106200.0],["2016-03-28",94.0642,94.6183,93.9719,94.3916,852300.0],["2016-03-29",93.9719,94.6938,93.6697,94.4,960700.0],["2016-03-30",95.0044,96.7168,94.7861,96.5321,1708100.0],["2016-03-31",96.4734,96.8008,95.9949,96.0705,1751700.0],["2016-04-01",95.6507,96.9434,94.6183,96.7336,1171100.0],["2016-04-04",96.1124,97.0358,95.9446,96.2887,977500.0],["2016-04-05",95.5416,96.0704,94.3329,94.8449,1285900.0],["2016-04-06",94.9373,95.1303,93.7873,95.0883,976700.0],["2016-04-07",94.4588,94.6435,93.4179,93.7369,878400.0],["2016-04-08",94.4084,95.0883,93.9803,94.2657,840200.0],["2016-04-11",94.6602,95.231,94.6099,94.635,919900.0],["2016-04-12",94.8365,96.0453,94.3161,95.7431,774500.0],["2016-04-13",96.2467,97.0526,95.5584,97.0106,908700.0],["2016-04-14",97.1953,97.296,96.423,96.977,748100.0],["2016-04-15",96.7923,97.8332,96.6077,97.6401,987700.0],["2016-04-18",97.0358,97.5478,96.8259,97.4723,888300.0],["2016-04-19",97.8164,99.7722,97.489,99.7387,1226200.0],["2016-04-20",99.8898,100.4857,99.5288,100.1332,1079300.0],["2016-04-21",100.0829,100.7628,99.6715,99.7639,573500.0],["2016-04-22",100.2423,100.5529,99.3525,100.4102,658300.0],["2016-04-25",99.8982,100.4941,99.7639,100.0493,654500.0],["2016-04-26",100.0576,100.3766,99.319,100.2423,903600.0],["2016-04-27",100.3011,100.3347,98.7398,99.4281,1493700.0],["2016-04-28",98.7146,100.2087,98.4376,99.2686,1193400.0],["2016-04-29",95.4157,99.3441,94.1314,98.5971,1962600.0],["2016-05-02",98.6894,99.6715,98.2529,98.5467,1290900.0],["2016-05-03",97.766,97.8836,95.869,96.6077,1477300.0],["2016-05-04",96.2635,96.4734,95.4577,95.6424,1248200.0],["2016-05-05",96.2383,96.4062,95.0883,95.2478,1084100.0],["2016-05-06",95.2394,96.1544,94.9289,95.9445,848400.0],["2016-05-09",95.9445,95.9445,94.4504,94.8785,1132900.0],["2016-05-10",95.4997,95.8858,95.1387,95.7095,979600.0],["2016-05-11",95.7934,96.2299,95.1135,95.2142,1049700.0],["2016-05-12",95.8522,96.6916,95.2646,95.357,1156400.0],["2016-05-13",95.3318,95.8018,93.6446,93.9803,799200.0],["2016-05-16",94.1146,95.1723,93.7117,94.8113,735700.0],["2016-05-17",94.6434,94.9372,94.1398,94.2489,1071100.0],["2016-05-18",93.9216,93.9887,92.738,92.9898,931000.0],["2016-05-19",92.8723,93.9468,91.9238,92.3855,1429400.0],["2016-05-20",92.9982,93.2165,92.2511,92.4022,1206600.0],["2016-05-23",92.4022,93.2584,92.3435,92.7464,1093500.0],["2016-05-24",93.1493,93.611,92.8135,92.9814,1281000.0],["2016-05-25",93.4011,94.0223,93.1745,93.7033,881900.0],["2016-05-26",93.8544,94.0055,92.7212,92.8136,637000.0],["2016-05-27",92.8135,93.2668,92.5113,92.9814,750400.0],["2016-05-31",93.0654,93.2836,92.1756,92.2176,1726200.0],["2016-06-01",91.9741,93.1997,91.5125,93.0402,2096700.0],["2016-06-02",92.8136,92.8136,92.2847,92.8052,974500.0],["2016-06-03",92.6108,93.4475,92.6108,93.1686,1168200.0],["2016-06-06",93.4559,94.8842,93.3967,94.3602,1137600.0],["2016-06-07",94.4701,95.1462,94.4701,94.5377,1101100.0],["2016-06-08",94.8588,96.1604,94.3264,96.0674,1450200.0],["2016-06-09",95.6786,95.9491,95.0955,95.873,1765800.0],["2016-06-10",95.4589,96.4055,94.9772,96.1181,1847200.0],["2016-06-13",95.8899,96.7435,95.2645,95.3998,1283800.0],["2016-06-14",94.994,95.6026,94.6137,95.0363,1212800.0],["2016-06-15",95.1377,95.6786,94.5208,94.656,1454900.0],["2016-06-16",93.9968,94.8757,93.0502,94.7574,1159100.0],["2016-06-17",94.8673,95.3406,94.0729,94.7405,1579200.0],["2016-06-20",95.797,96.5998,95.0448,95.18,1401500.0],["2016-06-21",95.442,95.442,94.2334,94.5292,1393900.0],["2016-06-22",94.8588,95.4589,94.4109,95.3828,1075300.0],["2016-06-23",96.5153,97.3689,96.3463,97.3605,1383300.0],["2016-06-24",94.7743,95.1547,92.7798,93.2108,1903400.0],["2016-06-27",92.0783,92.3488,89.8471,90.4387,1761100.0],["2016-06-28",91.2754,92.3319,90.4557,91.6811,1345600.0],["2016-06-29",92.9404,93.5573,92.7291,93.5151,1315800.0],["2016-06-30",93.8109,94.9856,93.1432,94.9856,1322200.0],["2016-07-01",95.0955,96.2956,94.6729,95.8307,1436400.0],["2016-07-05",94.9941,95.4758,93.7771,94.2165,1087400.0],["2016-07-06",95.9237,95.9322,93.0671,94.5123,1389200.0],["2016-07-07",94.7828,95.4589,94.0898,94.5208,716200.0],["2016-07-08",94.9603,97.1661,94.5631,96.9717,1024000.0],["2016-07-11",97.1154,97.614,96.5238,96.6506,988300.0],["2016-07-12",97.3943,99.1606,97.2759,98.8733,1344400.0],["2016-07-13",99.2705,99.448,98.3239,99.3466,880900.0],["2016-07-14",99.8114,100.3354,99.5916,100.0227,940400.0],["2016-07-15",100.4284,100.6819,99.017,100.5636,988100.0],["2016-07-18",100.3269,100.572,99.9297,100.2847,579500.0],["2016-07-19",100.0818,100.217,99.4902,99.879,603400.0],["2016-07-20",99.7861,100.403,99.5156,99.9551,480900.0],["2016-07-21",99.8536,99.955,99.1775,99.4564,660900.0],["2016-07-22",99.4311,99.8029,99.1184,99.4733,571900.0],["2016-07-25",99.3635,99.5578,98.9578,99.5071,587800.0],["2016-07-26",99.5578,100.2171,99.2959,100.0565,857700.0],["2016-07-27",100.1241,100.403,99.5832,100.0142,986400.0],["2016-07-28",97.4703,99.1184,96.9463,98.9747,1575800.0],["2016-07-29",98.4507,98.7465,97.6309,98.4929,1256300.0],["2016-08-01",98.831,98.8563,97.4196,97.952,1506100.0],["2016-08-02",97.9014,98.2056,97.183,98.0788,1052900.0],["2016-08-03",98.2817,98.8479,98.0281,98.5268,1156600.0],["2016-08-04",98.4169,98.8141,98.2394,98.6028,1051400.0],["2016-08-05",99.0761,99.2113,98.5183,98.6366,846000.0],["2016-08-08",98.9409,99.3634,98.4169,98.7211,884000.0],["2016-08-09",98.569,99.0085,97.6394,98.8141,597200.0],["2016-08-10",98.9916,99.2113,98.4422,98.4507,576300.0],["2016-08-11",98.6705,99.0508,98.2986,98.8648,649700.0],["2016-08-12",98.6535,99.6846,98.3324,98.6873,612200.0],["2016-08-15",98.7803,99.9212,98.7803,99.7522,551400.0],["2016-08-16",103.978,105.6429,102.3384,102.4905,5935800.0],["2016-08-17",102.2285,102.2538,100.6312,101.789,2264800.0],["2016-08-18",101.789,103.0314,101.6707,103.0145,1073500.0],["2016-08-19",102.5581,103.7413,101.9327,103.5807,2162200.0],["2016-08-22",103.2173,103.6737,102.9384,103.4709,875400.0],["2016-08-23",103.885,104.2399,103.1497,103.4877,708000.0],["2016-08-24",102.4482,103.361,102.3045,103.1835,795700.0],["2016-08-25",103.099,104.0118,102.9807,103.9864,967300.0],["2016-08-26",104.2738,104.4174,102.5666,102.9553,1006600.0],["2016-08-29",103.0229,103.7582,103.0229,103.3187,727700.0],["2016-08-30",103.4793,103.8765,103.1497,103.5469,654000.0],["2016-08-31",103.4032,103.5047,102.6004,103.1412,844600.0],["2016-09-01",103.3356,103.9526,103.0567,103.8258,1224300.0],["2016-09-02",103.9864,104.5188,103.8681,104.3245,489600.0],["2016-09-06",104.418,104.8941,103.5847,103.8738,787200.0],["2016-09-07",103.6187,104.1799,103.2276,103.9418,731300.0],["2016-09-08",103.9673,104.0949,102.3687,102.5218,1032100.0],["2016-09-09",102.2412,102.2412,99.8348,99.8348,1373500.0],["2016-09-12",98.7039,101.4419,98.3042,100.7871,4768200.0],["2016-09-13",99.8263,102.0966,98.6529,100.3365,3575700.0],["2016-09-14",100.5406,100.6596,98.9675,99.3501,1676300.0],["2016-09-15",98.976,100.9402,98.84,100.5151,1438900.0],["2016-09-16",100.1239,100.4895,99.5287,100.0644,1597700.0],["2016-09-19",100.4895,100.9402,100.1494,100.1749,846800.0],["2016-09-20",100.8977,101.1868,99.9709,100.0049,777900.0],["2016-09-21",100.4726,100.6851,99.7583,100.3365,1558300.0],["2016-09-22",101.1868,101.3739,100.243,100.6511,1247200.0],["2016-09-23",100.2855,100.5661,99.1461,99.3501,1558200.0],["2016-09-26",99.2821,99.8263,98.9505,99.0015,1477400.0],["2016-09-27",99.0015,99.7668,98.9335,99.4862,965400.0],["2016-09-28",100.8042,101.612,100.1069,100.6341,2086300.0],["2016-09-29",100.8382,101.901,100.6851,101.0677,1648500.0],["2016-09-30",101.629,103.032,101.1783,102.7429,1698300.0],["2016-10-03",102.3432,103.3721,101.8926,103.0915,1708300.0],["2016-10-04",103.1425,103.7377,102.1987,102.3432,1346300.0],["2016-10-05",102.9725,103.1595,102.1221,102.3432,918100.0],["2016-10-06",102.1221,102.9044,101.9861,102.7599,913200.0],["2016-10-07",103.0235,103.0235,100.6086,101.0593,1126100.0],["2016-10-10",102.0966,102.0966,100.9402,100.9912,733700.0],["2016-10-11",100.6426,100.6936,98.9165,99.5967,1095800.0],["2016-10-12",99.4777,100.0729,99.2991,99.7498,636700.0],["2016-10-13",98.8824,99.7497,97.641,99.5712,669500.0],["2016-10-14",100.1749,100.3365,99.6392,99.6392,464300.0],["2016-10-17",99.4352,99.7753,99.2566,99.5542,638300.0],["2016-10-18",100.6681,101.0593,100.1409,100.7532,726200.0],["2016-10-19",100.9657,102.0456,100.5151,101.9351,849800.0],["2016-10-20",101.3994,102.0796,101.0168,101.8415,673000.0],["2016-10-21",101.1018,102.1562,100.4215,101.9351,683400.0],["2016-10-24",102.0966,102.6833,101.4504,101.663,617300.0],["2016-10-25",101.6119,101.6119,100.6171,100.7871,599000.0],["2016-10-26",100.413,101.1443,99.9538,100.8211,920200.0],["2016-10-27",100.5405,100.5405,97.5305,99.112,2052800.0],["2016-10-28",99.2566,100.5406,99.0185,99.8603,1123000.0],["2016-10-31",100.2175,100.43,99.3161,99.5372,1258000.0],["2016-11-01",99.6222,99.8773,97.8536,98.6189,866200.0],["2016-11-02",98.4233,98.6954,97.4625,97.7856,957200.0],["2016-11-03",97.9727,98.2958,97.4965,97.6495,759300.0],["2016-11-04",97.9386,98.1257,97.3009,97.3604,855400.0],["2016-11-07",98.6019,99.9113,98.3383,99.8943,1459300.0],["2016-11-08",99.8943,100.6851,99.2736,100.2089,763900.0],["2016-11-09",98.3468,101.5099,98.0577,100.9147,1798800.0],["2016-11-10",101.0933,103.4486,101.0933,102.2327,1554600.0],["2016-11-11",101.8245,102.3177,99.5117,100.2089,1379000.0],["2016-11-14",100.6936,100.9147,98.3638,99.3076,1613400.0],["2016-11-15",99.078,99.5967,98.5508,99.5542,1075600.0],["2016-11-16",99.6222,99.8178,99.1375,99.6137,605600.0],["2016-11-17",99.8773,100.1749,98.6529,98.8825,1035300.0],["2016-11-18",98.8484,99.078,98.2447,98.4488,1041200.0],["2016-11-21",99.027,99.5882,98.9505,99.2651,1158200.0],["2016-11-22",99.8433,99.8518,98.8484,99.3416,1112500.0],["2016-11-23",98.9675,100.9402,98.7209,100.9402,1215500.0],["2016-11-25",101.0508,101.4249,100.9232,101.2548,352000.0],["2016-11-28",100.9912,101.2463,100.7446,100.9232,749900.0],["2016-11-29",100.464,105.3958,99.6052,103.8908,3835600.0],["2016-11-30",104.2139,104.2904,102.0796,102.2922,2108200.0],["2016-12-01",102.5303,102.9129,101.3569,101.8075,1840600.0],["2016-12-02",101.7055,102.3858,101.2633,101.68,934600.0],["2016-12-05",102.2704,102.7068,101.3035,102.4758,1946900.0],["2016-12-06",102.3217,102.8351,101.7057,101.8426,996000.0],["2016-12-07",102.4415,104.8545,102.1677,104.615,2813600.0],["2016-12-08",104.9401,105.7701,104.3411,105.2139,1267300.0],["2016-12-09",105.2738,106.4547,103.9047,106.0354,1376500.0],["2016-12-12",106.3776,106.5145,105.2909,105.6589,872800.0],["2016-12-13",106.2322,106.2407,105.1198,105.8728,830500.0],["2016-12-14",105.8129,106.275,104.692,104.8888,995200.0],["2016-12-15",104.769,106.1808,104.7005,105.6161,908200.0],["2016-12-16",106.0696,106.0782,104.4952,104.8118,1735000.0],["2016-12-19",104.6663,105.2652,104.5123,105.2481,793500.0],["2016-12-20",104.2384,104.3411,99.6606,101.3035,4678100.0],["2016-12-21",101.5516,101.6372,100.2082,101.4233,2194300.0],["2016-12-22",100.8756,100.8756,99.3696,100.2766,1732100.0],["2016-12-23",100.0285,100.6532,99.5066,100.6189,936000.0],["2016-12-27",100.9356,101.5602,100.696,101.4404,703600.0],["2016-12-28",101.68,102.1934,100.4564,100.5248,747300.0],["2016-12-29",100.6617,100.9698,100.328,100.4649,574800.0],["2016-12-30",100.3109,100.4563,99.6349,100.2766,984800.0],["2017-01-03",100.9441,101.158,99.3611,100.0286,2364200.0],["2017-01-04",100.4307,100.4649,99.6435,99.9857,1564800.0],["2017-01-05",99.4638,99.5921,98.4028,98.9761,1756500.0],["2017-01-06",99.0188,99.6007,98.5226,99.4296,1907500.0],["2017-01-09",99.6606,100.3109,99.2328,99.729,1143700.0],["2017-01-10",99.9344,100.0885,98.9932,99.1301,928300.0],["2017-01-11",99.0701,100.1141,98.4883,100.0456,995100.0],["2017-01-12",100.1141,100.5847,99.712,100.328,1102600.0],["2017-01-13",100.3109,100.6617,99.8831,100.1826,1088300.0],["2017-01-17",99.7889,100.3023,99.5664,100.0456,1424300.0],["2017-01-18",99.8659,100.2167,99.6606,99.7718,1386400.0],["2017-01-19",99.6948,100.0285,99.1044,99.344,1965400.0],["2017-01-20",99.4124,100.4478,99.1557,100.4478,1295500.0],["2017-01-23",100.2938,100.619,99.6777,99.8403,1750400.0],["2017-01-24",100.2852,101.1666,100.1141,100.7045,3539800.0],["2017-01-25",100.8756,102.8437,100.3537,102.3132,3917600.0],["2017-01-26",99.7205,102.4758,99.0103,102.2533,1980500.0],["2017-01-27",103.0662,103.5368,102.2533,102.8523,1739300.0],["2017-01-30",102.1335,102.279,100.85,102.0822,1649800.0],["2017-01-31",101.6201,101.7228,101.0211,101.3463,1356800.0],["2017-02-01",100.3879,101.3634,100.2339,100.927,1324400.0],["2017-02-02",100.0114,100.405,99.7205,99.789,1705100.0],["2017-02-03",100.0371,100.7644,99.9515,100.5162,1120900.0],["2017-02-06",100.1654,100.2082,99.3183,99.6349,1448000.0],["2017-02-07",99.1386,99.8916,98.8648,99.5151,1582800.0],["2017-02-08",99.2242,99.7975,98.8563,99.5151,891600.0],["2017-02-09",99.5151,99.8916,98.9161,99.053,1030400.0],["2017-02-10",99.4295,99.7547,99.0531,99.4552,1247500.0],["2017-02-13",100.0884,100.927,99.7718,100.4906,1059300.0],["2017-02-14",99.9344,100.6189,99.1557,100.3879,767600.0],["2017-02-15",100.0456,100.7473,99.8659,100.6189,884700.0],["2017-02-16",100.713,101.1666,100.2168,100.5419,1810700.0],["2017-02-17",100.6789,100.8928,100.3451,100.4735,906000.0],["2017-02-21",100.3708,101.7827,100.1483,101.235,1600600.0],["2017-02-22",100.8158,101.4318,100.5847,100.7901,861700.0],["2017-02-23",100.9783,101.3719,100.6788,101.0211,853800.0],["2017-02-24",100.2082,101.1751,99.9686,101.0639,833400.0],["2017-02-27",100.9698,102.433,100.7986,101.4147,1737000.0],["2017-02-28",101.0297,101.9281,100.4136,101.5773,1616100.0],["2017-03-01",102.4929,103.2116,102.0993,102.9892,1283100.0],["2017-03-02",102.9635,103.2116,101.5516,101.6372,1064600.0],["2017-03-03",101.6699,101.6958,101.1014,101.2995,1076300.0],["2017-03-06",100.9291,101.9197,100.9033,101.4115,1203300.0],["2017-03-07",101.3254,102.5399,101.0239,102.3246,1676500.0],["2017-03-08",101.8163,103.0309,101.7819,102.1351,2717000.0],["2017-03-09",101.7733,102.2471,100.4468,100.7741,1728800.0],["2017-03-10",101.2393,101.3685,100.6793,100.7396,1407300.0],["2017-03-13",101.0756,101.0756,99.9127,100.5415,1580600.0],["2017-03-14",100.2831,100.9464,100.1108,100.4812,1455800.0],["2017-03-15",101.0411,102.4624,100.5243,102.1782,1606300.0],["2017-03-16",102.2384,102.6691,100.8171,100.8861,1567400.0],["2017-03-17",101.4029,102.0576,101.2651,101.9197,2297100.0],["2017-03-20",102.0059,102.2557,101.6269,101.8508,643400.0],["2017-03-21",101.8853,102.1954,100.4382,100.7396,1047100.0],["2017-03-22",100.5674,101.1962,100.1625,100.843,1103500.0],["2017-03-23",100.7396,101.7733,100.3262,101.334,781100.0],["2017-03-24",101.2479,101.7475,100.0505,100.2745,850600.0],["2017-03-27",99.749,101.8336,99.6371,101.5493,1309200.0],["2017-03-28",102.1265,102.85,101.4201,102.316,2120500.0],["2017-03-29",102.2384,103.0309,101.8939,101.9714,1306000.0],["2017-03-30",101.7475,103.0223,101.6786,102.1609,1732200.0],["2017-03-31",101.8422,102.9103,101.7216,102.1609,1469700.0],["2017-04-03",102.2901,102.7208,100.8775,101.6441,1825500.0],["2017-04-04",102.0403,103.0051,101.7044,102.7381,1006400.0],["2017-04-05",103.3669,103.3669,101.558,101.7561,1440000.0],["2017-04-06",101.9714,103.1515,101.8164,102.8242,1238600.0],["2017-04-07",102.6347,102.9362,102.0403,102.3763,1076500.0],["2017-04-10",102.2212,103.3066,101.6441,102.9965,686500.0],["2017-04-11",102.7036,102.9706,102.1954,102.6605,1019400.0],["2017-04-12",102.2384,102.7467,101.6872,101.8422,904000.0],["2017-04-13",101.6527,102.3504,101.1272,101.1875,818600.0],["2017-04-17",101.4374,102.3677,101.1531,101.6872,660900.0],["2017-04-18",101.6872,102.2557,101.3082,101.9197,1498300.0],["2017-04-19",102.6778,102.85,101.5149,101.7819,1120300.0],["2017-04-20",102.2729,103.41,101.9111,103.1343,1034700.0],["2017-04-21",103.1171,103.4272,102.5658,103.0051,853900.0],["2017-04-24",104.6073,106.0544,104.3144,105.9596,1896700.0],["2017-04-25",106.4162,107.4585,106.0802,107.4154,1672900.0],["2017-04-26",107.2603,108.4577,106.9072,107.7686,1536000.0],["2017-04-27",106.1233,108.5094,103.3841,108.0873,1653700.0],["2017-04-28",107.7772,108.251,106.9072,107.6566,1521100.0],["2017-05-01",108.0098,108.1045,107.2518,107.6394,939300.0],["2017-05-02",108.0528,108.2079,107.2517,108.1648,1291900.0],["2017-05-03",108.0012,108.4146,107.7083,108.1304,1000200.0],["2017-05-04",108.3543,108.8453,108.0442,108.8109,1459700.0],["2017-05-05",109.0693,111.5759,108.8195,111.5328,2035500.0],["2017-05-08",110.594,111.3692,110.5337,111.1969,1005500.0],["2017-05-09",111.2142,111.4898,110.7059,110.7921,861300.0],["2017-05-10",110.749,111.3003,110.4303,111.2658,830400.0],["2017-05-11",111.1108,111.4123,110.258,111.1969,898500.0],["2017-05-12",110.8523,111.9463,110.8007,111.7396,1110800.0],["2017-05-15",111.9463,112.3598,111.4984,112.1272,2034700.0],["2017-05-16",112.2564,113.4796,112.2564,112.868,1764800.0],["2017-05-17",112.868,112.868,110.9557,110.9644,1341600.0],["2017-05-18",107.2087,110.7748,105.8649,110.5767,2094600.0],["2017-05-19",110.9213,111.6276,110.6025,111.3175,1080900.0],["2017-05-22",111.9377,112.153,111.3003,111.8257,689000.0],["2017-05-23",112.11,112.3942,111.4036,111.9549,801100.0],["2017-05-24",111.998,115.1507,111.4725,113.9361,2260700.0],["2017-05-25",114.6769,114.7372,113.3848,113.6432,1323900.0],["2017-05-26",113.5657,113.8931,113.1781,113.6777,957200.0],["2017-05-30",113.3935,113.4021,112.8336,113.3504,1721600.0],["2017-05-31",113.4279,114.0309,113.0661,113.9534,1020100.0],["2017-06-01",114.1343,119.4663,113.7811,115.5039,2287500.0],["2017-06-02",115.9173,118.7513,115.5642,117.6832,2348600.0],["2017-06-05",117.8287,118.1839,115.4202,115.5934,1766700.0],["2017-06-06",115.0563,116.2259,114.7357,115.4808,1082800.0],["2017-06-07",116.5811,117.1443,114.961,115.2989,1729200.0],["2017-06-08",115.2989,115.5068,114.1639,115.2123,1549700.0],["2017-06-09",115.7148,118.028,115.6974,117.9934,1837200.0],["2017-06-12",118.0453,118.6951,116.7111,116.9363,1388400.0],["2017-06-13",116.7891,118.184,116.7544,118.0714,1013200.0],["2017-06-14",118.0626,118.2273,116.7544,117.1269,870500.0],["2017-06-15",116.1912,117.075,115.9053,116.841,1176800.0],["2017-06-16",117.2569,117.8461,116.6418,117.8287,1816900.0],["2017-06-19",118.2619,118.6605,117.8461,118.2273,1263200.0],["2017-06-20",117.7334,118.2706,116.5898,116.7544,1461200.0],["2017-06-21",117.049,117.1963,115.039,115.1083,1059200.0],["2017-06-22",115.1083,115.5761,114.6144,114.7704,1975200.0],["2017-06-23",114.7877,115.9314,114.6144,115.0563,1878800.0],["2017-06-26",115.3596,115.3942,114.5538,115.1257,768600.0],["2017-06-27",115.4981,115.4981,114.3891,114.5624,833800.0],["2017-06-28",115.4982,116.1913,114.935,115.7841,1133400.0],["2017-06-29",115.8794,115.9227,113.5835,114.0773,978300.0],["2017-06-30",114.3112,115.4029,113.7914,114.8397,1502300.0],["2017-07-03",114.6144,116.8064,114.6144,116.2519,903000.0],["2017-07-05",116.2866,116.5638,114.5278,114.935,1071600.0],["2017-07-06",114.7531,115.4895,114.6491,114.7357,1598900.0],["2017-07-07",114.8224,115.4635,114.2073,115.2816,1187700.0],["2017-07-10",114.9263,116.1739,114.7877,115.5242,737700.0],["2017-07-11",115.4808,115.6628,114.7357,115.1949,657000.0],["2017-07-12",116.4339,116.5118,115.7927,115.94,1252700.0],["2017-07-13",115.9053,116.2779,115.4808,115.7321,870700.0],["2017-07-14",116.148,116.6851,115.7061,116.3646,1078300.0],["2017-07-17",116.5292,116.8844,116.1739,116.5638,1190900.0],["2017-07-18",116.3299,116.5205,115.6281,116.2346,848400.0],["2017-07-19",116.2346,117.5688,116.0527,117.4995,726500.0],["2017-07-20",117.4562,117.7421,116.6504,117.1443,925700.0],["2017-07-21",117.049,117.2309,116.4685,116.7371,813900.0],["2017-07-24",116.7978,117.4562,116.4425,117.153,917100.0],["2017-07-25",118.1493,118.3399,117.2483,117.7074,1009800.0],["2017-07-26",117.2569,117.6554,116.4252,116.9883,1141200.0],["2017-07-27",116.9623,117.4562,114.1899,114.9783,1812900.0],["2017-07-28",114.9783,115.5415,113.4101,114.5884,1486900.0],["2017-07-31",114.7617,114.7617,112.1626,112.769,2094700.0],["2017-08-01",113.6008,114.5971,112.5784,113.2455,1783300.0],["2017-08-02",113.1936,113.4968,112.6391,113.1502,963400.0],["2017-08-03",113.2022,113.3409,112.5784,112.9077,698700.0],["2017-08-04",112.9077,113.2456,112.3012,112.7604,1143600.0],["2017-08-07",112.9683,113.0982,112.5351,112.821,521900.0],["2017-08-08",112.7084,112.7084,111.1229,111.4001,1137200.0],["2017-08-09",111.3048,111.7293,110.811,111.6427,1357700.0],["2017-08-10",111.3222,111.7034,110.5338,110.5684,1130500.0],["2017-08-11",110.6204,111.3222,110.3431,110.4125,583000.0],["2017-08-14",111.3568,113.6354,111.3568,113.5488,1648600.0],["2017-08-15",113.3409,114.0859,113.2022,113.904,1030100.0],["2017-08-16",114.0513,116.2259,114.0166,115.7408,1771000.0],["2017-08-17",115.7234,115.94,114.008,114.1812,980200.0],["2017-08-18",114.1726,114.7791,113.4968,114.6231,935100.0],["2017-08-21",114.034,114.4065,113.4795,113.6787,1034100.0],["2017-08-22",114.4325,115.3942,114.4152,115.013,910500.0],["2017-08-23",114.909,115.5935,114.0946,114.6924,826800.0],["2017-08-24",114.9957,115.2123,114.1986,114.4932,624200.0],["2017-08-25",114.6838,115.2123,114.4325,114.7271,527600.0],["2017-08-28",114.883,115.117,113.9473,114.4325,479000.0],["2017-08-29",112.7604,113.6268,112.4052,113.3928,576400.0],["2017-08-30",113.3928,113.5141,112.5784,113.1849,1885800.0],["2017-08-31",113.1849,114.0686,113.0463,113.9646,1149400.0],["2017-09-01",113.6268,114.3545,113.2195,113.5228,901200.0],["2017-09-05",113.2889,113.4188,112.4831,112.8903,819100.0],["2017-09-06",113.4188,114.1812,113.2629,114.1639,1671900.0],["2017-09-07",115.2255,115.5742,114.7374,115.2604,1376300.0],["2017-09-08",114.9553,115.5829,114.7374,115.4521,807000.0],["2017-09-11",115.4783,117.7096,115.4783,117.6747,2149700.0],["2017-09-12",117.082,118.4156,116.7072,117.5091,1418500.0],["2017-09-13",117.1866,117.4481,116.4893,116.9251,858400.0],["2017-09-14",116.5329,117.2738,115.9577,116.8729,1314400.0],["2017-09-15",116.96,117.5266,116.2889,116.9862,1840100.0],["2017-09-18",117.3609,117.6486,116.6549,117.4394,1030800.0],["2017-09-19",117.727,119.0432,117.3697,118.9821,2031900.0],["2017-09-20",119.2349,120.9084,119.1129,120.2721,1681400.0],["2017-09-21",120.368,121.1001,120.1239,120.7776,923200.0],["2017-09-22",120.6992,120.6992,119.6271,119.9322,922000.0],["2017-09-25",118.9559,120.1239,118.7991,120.0193,1645300.0],["2017-09-26",120.7166,122.5818,120.2111,120.6556,1490300.0],["2017-09-27",121.3355,122.0153,119.6881,120.8997,1480600.0],["2017-09-28",120.3854,122.9566,120.3505,122.9479,1453000.0],["2017-09-29",123.1135,123.6626,121.5097,121.7974,1304300.0],["2017-10-02",121.6667,123.1222,121.3616,123.0612,920200.0],["2017-10-03",122.9044,124.3425,122.4598,124.1943,1006300.0],["2017-10-04",124.203,124.6126,123.6103,124.0723,739200.0],["2017-10-05",124.2553,124.4034,123.558,124.0723,803300.0],["2017-10-06",123.8282,124.0984,123.3314,123.7324,1190400.0],["2017-10-09",123.5929,123.6539,122.5731,122.7823,579900.0],["2017-10-10",123.0961,123.6975,122.3291,122.5644,879600.0],["2017-10-11",122.73,123.1222,121.9543,123.0525,781700.0],["2017-10-12",122.486,123.7498,122.3291,123.6539,880800.0],["2017-10-13",124.0113,124.5255,123.6539,123.9503,648700.0],["2017-10-16",123.4621,123.8021,122.3465,123.1484,746600.0],["2017-10-17",123.4011,123.619,122.6516,123.2791,633000.0],["2017-10-18",123.0961,123.0961,121.9368,121.9368,937300.0],["2017-10-19",121.8758,122.669,121.623,122.3813,881000.0],["2017-10-20",123.0002,124.7608,122.5905,124.7608,1185000.0],["2017-10-23",125.2228,125.4755,124.1507,124.1507,1225500.0],["2017-10-24",125.214,126.0159,124.2989,124.5952,1076000.0],["2017-10-25",124.6214,125.4581,124.1507,125.1792,1424900.0],["2017-10-26",126.0683,130.6616,124.8916,130.3914,2803700.0],["2017-10-27",130.0863,130.5396,128.8574,129.1189,2127100.0],["2017-10-30",129.6156,130.3042,127.8637,128.5174,1727100.0],["2017-10-31",128.8661,128.9096,127.3408,127.3582,1533000.0],["2017-11-01",129.5285,129.6854,128.1165,128.9271,1317700.0],["2017-11-02",128.622,129.0055,127.6894,128.9096,1233600.0],["2017-11-03",128.6569,128.9707,127.672,128.561,1011800.0],["2017-11-06",128.561,129.0055,128.2472,128.5349,615900.0],["2017-11-07",128.9968,129.8249,128.6133,129.8249,864000.0],["2017-11-08",129.912,130.7836,129.5983,130.7139,1759900.0],["2017-11-09",130.0078,130.9578,129.3018,129.3977,1908200.0],["2017-11-10",129.389,129.5634,128.6482,129.2409,1283200.0],["2017-11-13",127.5935,129.4936,127.027,129.1275,1455900.0],["2017-11-14",128.8312,128.8486,127.7156,128.6743,1056100.0],["2017-11-15",128.3083,128.561,127.1403,127.4018,1943800.0],["2017-11-16",128.561,129.9381,127.9335,129.9033,1779900.0],["2017-11-17",129.9643,131.9952,129.9033,131.2979,2930700.0],["2017-11-20",131.2978,131.7685,131.1061,131.4983,1497800.0],["2017-11-21",131.9254,132.7272,131.4285,131.9167,2127900.0],["2017-11-22",132.3176,132.9103,131.7772,132.2392,2341000.0],["2017-11-24",133.3984,134.0957,133.1456,133.2502,807800.0],["2017-11-27",133.7209,134.1567,132.3699,132.5529,1253100.0],["2017-11-28",132.7709,136.3183,132.3002,136.2834,2641100.0],["2017-11-29",136.205,136.205,134.514,135.2462,1301700.0],["2017-11-30",135.7953,135.9435,133.564,134.1567,3178300.0],["2017-12-01",133.991,134.1131,132.0735,132.3699,2270100.0],["2017-12-04",133.625,134.5402,133.3548,133.6686,2300600.0],["2017-12-05",133.5727,133.9998,133.1021,133.4246,1308100.0],["2017-12-06",132.9409,133.2037,131.6267,131.7581,1421200.0],["2017-12-07",131.9684,132.5905,131.6618,132.2575,1647000.0],["2017-12-08",133.2475,133.449,132.4328,132.6518,1424900.0],["2017-12-11",133.2563,133.8258,132.9759,133.3965,3109400.0],["2017-12-12",133.0986,133.7908,132.1262,132.5905,1508000.0],["2017-12-13",133.4753,133.4753,132.0823,132.5291,1183600.0],["2017-12-14",132.6518,132.7745,130.3213,130.663,2503200.0],["2017-12-15",131.1186,131.3727,130.3476,131.0661,3631100.0],["2017-12-18",131.8721,134.4391,131.8545,134.3339,2350000.0],["2017-12-19",135.1137,135.3678,134.3252,135.0699,1811200.0],["2017-12-20",135.4641,135.5956,134.6932,134.9297,987300.0],["2017-12-21",135.3327,135.5342,134.6143,135.0086,1363300.0],["2017-12-22",135.2889,135.4553,134.3514,134.7807,509500.0],["2017-12-26",134.7195,134.7195,133.4579,133.7032,1960800.0],["2017-12-27",134.1061,135.2013,133.8258,135.0874,1574900.0],["2017-12-28",135.2889,136.165,134.6844,136.0511,905800.0],["2017-12-29",135.9284,136.4541,135.0611,135.5167,1924300.0],["2018-01-02",135.5868,136.9798,134.3164,136.8396,1067600.0],["2018-01-03",136.6994,138.1538,136.3928,137.9873,1427900.0],["2018-01-04",139.6432,141.3516,139.1876,140.1513,1896800.0],["2018-01-05",141.7283,142.2277,140.6682,141.3778,1699500.0],["2018-01-08",141.1501,141.6232,140.5806,141.3253,936700.0],["2018-01-09",142.2277,144.1113,141.8948,142.7008,3366400.0],["2018-01-10",142.5431,142.9549,141.4918,142.473,2416800.0],["2018-01-11",143.7784,145.5043,143.0775,143.5155,2007100.0],["2018-01-12",143.7346,144.6633,143.025,143.8134,2644400.0],["2018-01-16",144.1201,144.7596,140.3703,142.0174,2754100.0],["2018-01-17",143.2878,143.8835,141.4567,143.2089,1751900.0],["2018-01-18",142.7884,144.1288,141.4041,141.4917,1746700.0],["2018-01-19",142.105,142.2365,141.3078,141.8247,1678800.0],["2018-01-22",141.5531,141.667,139.8359,140.7208,1523400.0],["2018-01-23",139.8797,140.8872,138.8722,139.503,1775300.0],["2018-01-24",139.3891,141.9649,139.284,140.9398,3701100.0],["2018-01-25",145.662,146.2665,141.7546,143.1125,3391800.0],["2018-01-26",143.4104,145.6445,142.0875,145.1626,1870000.0],["2018-01-29",144.7334,145.5482,140.7997,142.657,2982800.0],["2018-01-30",142.543,142.7533,140.7558,140.8083,2007700.0],["2018-01-31",141.4304,142.2189,140.2126,141.483,3570500.0],["2018-02-01",140.0374,140.9661,139.2401,140.0286,1520800.0],["2018-02-02",137.304,137.8559,135.7532,135.8409,2086200.0],["2018-02-05",134.9385,137.4091,131.4428,131.6969,2593900.0],["2018-02-06",131.5479,137.0148,129.6818,136.0686,3718100.0],["2018-02-07",135.4115,135.6042,131.4164,131.4252,2248000.0],["2018-02-08",131.3113,131.9596,126.2036,126.2211,2054300.0],["2018-02-09",127.29,131.9684,126.7731,130.9609,3116200.0],["2018-02-12",132.1787,135.7795,131.8545,134.7019,3099700.0],["2018-02-13",133.8083,135.3152,133.2388,134.772,1402800.0],["2018-02-14",133.3877,136.8834,133.1687,135.8583,1622000.0],["2018-02-15",136.9097,136.9448,134.15,136.498,1634200.0],["2018-02-16",135.4028,135.9109,134.22,134.5792,1589400.0],["2018-02-20",133.3877,135.1487,132.8533,134.5705,2590500.0],["2018-02-21",134.4566,136.4454,133.817,133.817,1834100.0],["2018-02-22",134.807,135.762,134.1674,134.6318,1627100.0],["2018-02-23",135.1925,136.4453,133.6505,136.3402,1593400.0],["2018-02-26",136.1825,136.6556,134.623,136.5242,1018600.0],["2018-02-27",135.7094,136.0774,134.5267,134.9209,1239400.0],["2018-02-28",135.0523,135.3589,131.1186,131.1974,1541700.0],["2018-03-01",130.7244,131.4866,128.429,129.5942,1918000.0],["2018-03-02",128.9985,131.399,128.4815,130.9171,1420600.0],["2018-03-05",130.3739,134.4128,130.1111,133.817,1852900.0],["2018-03-06",134.8256,136.2438,133.6893,135.3453,1470000.0],["2018-03-07",134.3764,137.2392,134.165,136.6226,1821700.0],["2018-03-08",137.1864,139.2564,136.9221,139.0714,2190900.0],["2018-03-09",139.133,141.0974,138.4283,141.0181,1340300.0],["2018-03-12",143.2731,143.9955,141.0445,141.9166,1787800.0],["2018-03-13",142.5949,142.6918,140.1197,141.2648,1678500.0],["2018-03-14",141.7669,142.0311,138.719,138.7719,1611600.0],["2018-03-15",138.816,139.5559,137.019,137.1247,1491600.0],["2018-03-16",136.2263,136.8341,134.9049,135.9356,2276000.0],["2018-03-19",132.3592,134.165,130.853,131.7603,2058400.0],["2018-03-20",132.6411,133.1343,132.0156,132.3239,837700.0],["2018-03-21",132.6587,134.6671,132.1214,133.6365,826700.0],["2018-03-22",132.183,132.7204,128.5186,128.686,1351300.0],["2018-03-23",129.3554,129.972,125.2065,125.5677,1232100.0],["2018-03-26",127.7259,129.0119,126.5543,128.7036,1068200.0],["2018-03-27",128.7653,129.6197,126.0962,126.9419,856500.0],["2018-03-28",127.2414,127.5673,124.5195,125.2242,1236200.0],["2018-03-29",123.9028,128.0429,123.5505,127.1092,1461000.0],["2018-04-02",126.8626,127.6025,123.8588,125.1713,2028000.0],["2018-04-03",125.0568,127.0564,124.5547,126.5279,1079000.0],["2018-04-04",124.308,127.9901,123.3215,127.7434,1132800.0],["2018-04-05",128.6067,130.2187,128.0165,129.2321,988100.0],["2018-04-06",128.0694,129.0648,125.3827,126.1226,1188600.0],["2018-04-09",126.889,128.5539,125.7967,126.8009,1231700.0],["2018-04-10",128.7388,130.5358,127.8051,129.2145,1089400.0],["2018-04-11",127.9373,128.316,126.9331,127.3735,890700.0],["2018-04-12",128.087,130.0777,127.5408,129.4171,1001200.0],["2018-04-13",129.7959,130.157,128.4393,129.0735,716500.0],["2018-04-16",130.3685,133.1872,129.4964,133.1872,2211500.0],["2018-04-17",133.8479,136.6755,132.7556,136.4641,2268500.0],["2018-04-18",136.3672,136.4817,134.808,134.993,971000.0],["2018-04-19",134.6407,134.6407,132.5001,133.5043,839000.0],["2018-04-20",133.2401,133.3282,131.8219,132.7292,974700.0],["2018-04-23",131.725,132.7732,131.3286,132.4473,865900.0],["2018-04-24",132.7203,133.2224,127.6377,129.2938,1221000.0],["2018-04-25",134.2795,134.9225,130.8793,131.9099,2062400.0],["2018-04-26",133.3986,138.0144,132.2006,137.4066,3037100.0],["2018-04-27",137.4154,137.6092,133.6981,134.9754,1734000.0],["2018-04-30",135.5215,135.5215,133.8478,134.3499,1411300.0],["2018-05-01",133.9359,135.1075,133.0639,135.037,985100.0],["2018-05-02",135.5568,135.6713,132.8261,133.2225,1591800.0],["2018-05-03",133.2929,135.8474,132.5354,134.6318,1537900.0],["2018-05-04",133.5572,136.7195,133.3017,136.1557,1066500.0],["2018-05-07",137.2832,138.3403,136.2262,136.7635,897100.0],["2018-05-08",136.05,136.5345,135.0546,135.6536,1041200.0],["2018-05-09",136.5169,137.6709,134.9842,136.9838,1365000.0],["2018-05-10",137.5035,139.1683,137.3097,138.3403,1250200.0],["2018-05-11",138.2346,140.0492,137.8734,138.8512,1166100.0],["2018-05-14",139.3973,139.8642,138.6398,139.5735,1150300.0],["2018-05-15",139.1155,139.7497,138.4108,139.6881,1344600.0],["2018-05-16",139.5823,140.7715,139.2916,140.058,1273400.0],["2018-05-17",140.0668,141.0886,139.6352,140.8155,1520500.0],["2018-05-18",140.2958,141.256,140.1813,140.5337,1882500.0],["2018-05-21",141.4233,142.0487,140.9389,141.3529,746800.0],["2018-05-22",141.5731,142.4276,140.1197,140.243,1044300.0],["2018-05-23",139.4061,140.0316,138.3843,139.7673,1375900.0],["2018-05-24",140.2165,140.2958,138.076,138.7367,1282400.0],["2018-05-25",138.1818,138.6927,137.019,138.3579,1094600.0],["2018-05-29",137.3449,137.8999,134.993,135.0458,1318000.0],["2018-05-30",136.0676,137.9967,135.7241,137.847,1223300.0],["2018-05-31",138.1289,138.4284,136.9397,137.6444,2504700.0],["2018-06-01",138.8248,139.644,137.9527,139.001,1025200.0],["2018-06-04",139.6175,139.9875,138.5341,138.7631,641200.0],["2018-06-05",139.9435,141.1415,139.7937,140.5072,1179300.0],["2018-06-06",140.7861,143.9117,139.759,143.6815,1555000.0],["2018-06-07",142.4596,142.7961,141.0075,141.4679,1227000.0],["2018-06-08",140.7861,141.7512,140.2371,141.521,1079700.0],["2018-06-11",141.645,142.7784,140.9809,142.1763,1289000.0],["2018-06-12",142.5482,144.2571,142.07,142.8581,1179000.0],["2018-06-13",143.4425,143.6727,141.8575,142.0877,1048700.0],["2018-06-14",143.3097,143.9649,142.7076,143.0441,1169000.0],["2018-06-15",142.6279,142.6279,140.8127,141.9018,2856700.0],["2018-06-18",140.1929,140.4939,139.52,140.3168,972900.0],["2018-06-19",138.3955,138.4574,137.0761,137.5189,1141300.0],["2018-06-20",137.6959,137.873,136.5537,137.2621,1173600.0],["2018-06-21",137.4923,138.4751,137.3594,138.0147,2217100.0],["2018-06-22",138.8558,140.7683,138.7584,140.0246,1341000.0],["2018-06-25",139.5465,139.5465,135.748,137.0673,1434500.0],["2018-06-26",137.2532,137.5277,135.9339,136.5271,1026100.0],["2018-06-27",137.5188,139.2455,137.2709,137.7225,1399300.0],["2018-06-28",138.0236,138.7408,136.6688,138.7319,1349500.0],["2018-06-29",139.3075,141.468,139.1481,140.0335,1391000.0],["2018-07-02",139.0153,140.5205,138.6168,140.1486,1291900.0],["2018-07-03",140.5205,141.2023,139.0595,139.1746,640000.0],["2018-07-05",143.4425,144.4784,142.619,143.3362,1547900.0],["2018-07-06",143.4337,146.5416,143.0175,145.2488,1642500.0],["2018-07-09",146.1697,147.241,145.9306,145.9306,1293700.0],["2018-07-10",146.1962,147.6129,145.7712,147.4004,2150100.0],["2018-07-11",144.4873,145.7181,143.9914,145.2665,1518200.0],["2018-07-12",145.8066,147.1348,144.4076,146.8869,1913100.0],["2018-07-13",146.2316,148.5072,145.9306,147.6926,1501800.0],["2018-07-16",148.7817,149.2333,147.6395,147.9051,1399500.0],["2018-07-17",147.914,148.3036,147.2499,147.7457,1854200.0],["2018-07-18",147.1879,147.914,145.4347,146.1254,1641300.0],["2018-07-19",145.1691,146.391,144.0534,146.329,1553400.0],["2018-07-20",144.4873,147.2942,144.4607,146.6124,1326500.0],["2018-07-23",145.5853,145.9306,143.2211,143.3539,1745200.0],["2018-07-24",143.9914,145.2133,143.8055,144.6289,1685100.0],["2018-07-25",145.9483,146.9843,144.2925,146.8161,1562100.0],["2018-07-26",144.1242,148.215,143.7169,147.3827,2223000.0],["2018-07-27",147.4447,148.6932,146.6035,147.365,1470800.0],["2018-07-30",147.365,148.6224,146.0988,146.3999,1268200.0],["2018-07-31",146.7895,148.7198,146.6124,148.3125,1673600.0],["2018-08-01",148.3921,148.6932,145.7889,146.5238,1447600.0],["2018-08-02",145.3019,145.6738,144.2482,145.1425,1597600.0],["2018-08-03",145.1737,146.3217,145.1025,146.1348,1050100.0],["2018-08-06",137.28,141.3203,136.6215,140.5728,3928400.0],["2018-08-07",141.4716,142.2458,139.2468,139.7451,2552900.0],["2018-08-08",140.0833,140.5728,139.2646,139.7629,1740900.0],["2018-08-09",139.7184,140.8308,139.0421,139.8519,1003300.0],["2018-08-10",138.6773,138.6773,137.1644,137.7517,1303700.0],["2018-08-13",138.3747,138.8286,136.6838,137.3335,1337500.0],["2018-08-14",138.2323,138.6683,137.5025,138.2412,1612000.0],["2018-08-15",137.1644,137.6894,135.7316,137.6093,1352200.0],["2018-08-16",138.5615,138.7751,137.3423,137.5203,1102400.0],["2018-08-17",137.191,139.051,137.191,138.8641,1662800.0],["2018-08-20",139.3981,141.2313,139.3981,140.8664,1161100.0],["2018-08-21",141.0889,141.7208,140.5728,140.8932,935200.0],["2018-08-22",140.5283,140.822,137.8763,137.9564,1229200.0],["2018-08-23",137.9385,138.5971,137.1287,137.8495,840400.0],["2018-08-24",138.3035,139.2824,137.5114,139.0154,708000.0],["2018-08-27",139.6917,140.8219,139.6116,140.6528,674200.0],["2018-08-28",141.0533,141.5873,140.2346,140.9198,1078100.0],["2018-08-29",141.0889,142.0856,140.4214,141.9432,685700.0],["2018-08-30",141.5606,141.8098,139.9498,140.5105,805700.0],["2018-08-31",140.7418,141.5517,140.1278,140.7774,1057800.0],["2018-09-04",140.4927,140.5995,138.0454,138.9887,1577700.0],["2018-09-05",138.7128,139.6828,138.4191,138.9531,1736100.0],["2018-09-06",139.3001,140.3325,138.2322,139.4247,897600.0],["2018-09-07",139.1311,139.1578,137.5559,137.9653,1225600.0],["2018-09-10",138.6505,139.2467,138.2411,138.7128,645300.0],["2018-09-11",138.4458,140.11,137.547,139.7896,1247500.0],["2018-09-12",139.6829,140.3325,139.2112,139.3625,799700.0],["2018-09-13",140.6707,141.792,139.9765,141.6674,867900.0],["2018-09-14",142.1034,142.4505,139.576,139.7095,1675500.0],["2018-09-17",139.8608,141.5695,139.6917,140.6261,1529500.0],["2018-09-18",141.1245,141.6229,140.5283,140.7597,1104600.0],["2018-09-19",144.8355,148.2973,144.8355,146.2772,2689100.0],["2018-09-20",147.1671,148.3329,145.8856,147.9147,1624200.0],["2018-09-21",148.591,149.4631,147.5053,148.1727,2323000.0],["2018-09-24",147.7189,148.8402,145.8767,145.9479,1609000.0],["2018-09-25",145.7166,146.6688,144.9512,145.1114,1273900.0],["2018-09-26",144.7999,146.1882,144.079,144.6842,1309300.0],["2018-09-27",145.058,145.761,144.1147,144.4617,1314300.0],["2018-09-28",143.0112,144.2927,142.4861,143.0379,1302400.0],["2018-10-01",147.354,150.4865,147.0959,150.2818,2329700.0],["2018-10-02",147.9591,150.6289,147.2205,150.4242,1652300.0],["2018-10-03",151.065,151.065,148.7779,149.125,950500.0],["2018-10-04",148.4575,148.6177,145.3962,147.5765,1720100.0],["2018-10-05",146.0814,147.4964,145.6364,146.1615,1538700.0],["2018-10-08",145.4941,146.7578,144.9423,146.2238,1109000.0],["2018-10-09",144.969,145.7165,143.2781,143.4383,1510400.0],["2018-10-10",143.465,143.812,140.5549,140.6172,2222200.0],["2018-10-11",140.5461,140.7953,136.844,137.28,1977000.0],["2018-10-12",139.5582,140.4125,138.2322,139.0421,1840700.0],["2018-10-15",139.3714,141.7564,138.8196,139.5316,2161500.0],["2018-10-16",140.3592,143.1358,139.9143,142.9845,1297500.0],["2018-10-17",143.9011,144.3905,141.5783,142.2013,1540700.0],["2018-10-18",148.6889,149.0805,141.9254,143.5985,3739600.0],["2018-10-19",143.6875,145.1114,141.7564,142.2547,3012000.0],["2018-10-22",147.0426,150.3531,142.851,148.5109,7591100.0],["2018-10-23",146.6955,147.6744,143.8121,146.0992,4959200.0],["2018-10-24",143.9367,145.9479,143.0823,143.4828,5610900.0],["2018-10-25",144.8445,148.0482,144.5508,146.8379,5105400.0],["2018-10-26",145.6898,148.7155,145.4495,146.7844,35352000.0],["2018-10-29",147.9236,150.5399,146.473,147.2739,14032500.0],["2018-10-30",147.8256,149.2139,144.8266,146.3929,57375600.0],["2018-10-31",143.9367,147.3718,143.554,147.2561,18032200.0],["2018-11-01",146.5353,147.265,144.1147,144.1681,11423500.0],["2018-11-02",142.9756,143.999,138.3301,142.2458,6835100.0],["2018-11-05",140.2968,144.3371,140.1188,144.1591,4477400.0],["2018-11-06",144.0168,148.0393,143.8744,147.3095,2510600.0],["2018-11-07",146.4285,148.4843,146.1526,148.4843,7626300.0],["2018-11-08",146.3929,147.8613,144.9957,147.1048,4010000.0],["2018-11-09",145.0491,145.8945,142.8777,143.7409,3249100.0],["2018-11-12",142.4416,144.4351,141.4182,141.6941,1990800.0],["2018-11-13",142.584,142.6819,139.3002,139.6562,2507100.0],["2018-11-14",140.7775,140.822,136.1588,136.4791,2338700.0],["2018-11-15",138.9086,139.0955,135.7672,138.0988,2759400.0],["2018-11-16",136.8173,141.0178,136.5147,140.6796,2726800.0],["2018-11-19",141.1512,143.6786,140.9999,141.9432,2464700.0],["2018-11-20",140.1545,142.5573,139.932,140.4926,2151600.0],["2018-11-21",141.7119,143.4918,141.0979,141.5517,2070900.0],["2018-11-23",139.5939,140.6173,138.8463,138.9976,963600.0],["2018-11-26",139.754,140.8042,139.6117,140.0032,2678200.0],["2018-11-27",138.5259,139.407,134.8416,135.7583,2525900.0],["2018-11-28",136.6304,139.2557,135.0018,139.0866,1808800.0],["2018-11-29",138.3924,142.2458,138.2501,141.7742,2901300.0],["2018-11-30",139.7362,142.9311,139.665,141.5428,3944100.0],["2018-12-03",144.4351,146.3217,142.317,146.2594,3177200.0],["2018-12-04",145.9034,146.206,142.7887,143.1269,2746100.0],["2018-12-06",141.0801,141.5161,136.1588,138.8107,4785400.0],["2018-12-07",139.0243,141.0712,135.5892,135.9096,2518700.0],["2018-12-10",138.8552,140.199,137.1466,139.6384,2540400.0],["2018-12-11",143.4205,144.5774,139.407,140.1278,2552900.0],["2018-12-12",143.8566,144.2926,141.9076,142.8777,2402600.0],["2018-12-13",142.7442,143.5451,139.9854,140.6885,2456700.0],["2018-12-14",140.0566,141.0267,138.873,139.6562,2360800.0],["2018-12-17",140.6268,142.6397,139.1954,140.7521,3148600.0],["2018-12-18",141.7272,142.1477,140.1258,141.0026,2147000.0],["2018-12-19",140.8147,141.7988,138.8554,139.4101,2618700.0],["2018-12-20",138.2024,139.9201,136.3773,137.8177,3398900.0],["2018-12-21",139.5711,140.8862,136.9051,136.9767,5452000.0],["2018-12-24",136.6099,137.2451,132.5215,132.5215,2086800.0],["2018-12-26",133.0762,136.6726,130.5712,136.6457,2591500.0],["2018-12-27",136.0284,139.929,134.7312,139.929,2867000.0],["2018-12-28",140.5463,141.8524,138.7033,139.8395,1586100.0],["2018-12-31",139.768,140.4568,137.7193,139.598,1853900.0],["2019-01-02",137.3525,141.4946,137.3436,140.6358,1716400.0],["2019-01-03",137.8266,138.086,135.921,136.2431,1775500.0],["2019-01-04",137.6209,141.0115,137.2004,140.1258,1801300.0],["2019-01-07",139.3654,141.3872,138.8018,140.0006,1830200.0],["2019-01-08",139.6427,141.8525,138.8465,141.4857,2207300.0],["2019-01-09",140.2153,142.7202,139.8574,141.763,2099900.0],["2019-01-10",141.9777,144.9121,141.6646,144.7958,2093900.0],["2019-01-11",143.6417,143.8206,142.5771,143.3286,1380400.0],["2019-01-14",141.6825,142.6934,141.0831,141.3694,2004800.0],["2019-01-15",140.3137,141.2352,140.0453,140.6626,2110700.0],["2019-01-16",140.931,141.7272,140.5284,140.6715,1382100.0],["2019-01-17",139.92,141.0383,139.75,140.6894,2176500.0],["2019-01-18",142.0314,144.4379,141.3604,143.8475,2494800.0],["2019-01-22",144.5811,144.7332,142.8634,143.8922,1699100.0],["2019-01-23",143.6507,144.1159,140.8684,142.1835,1569500.0],["2019-01-24",141.0026,141.271,139.9469,140.7879,2528000.0],["2019-01-25",141.9688,143.2391,141.924,142.103,1242700.0],["2019-01-28",141.1547,141.7004,140.3495,141.5394,1422500.0],["2019-01-29",142.756,144.93,142.5592,144.2322,1558300.0],["2019-01-30",144.7421,146.4956,144.1785,145.7531,1113500.0],["2019-01-31",144.1964,146.2004,142.8097,145.8336,1645900.0],["2019-02-01",146.6387,148.419,146.2361,148.2938,1324300.0],["2019-02-04",148.0433,148.2312,146.0214,146.2719,2106500.0],["2019-02-05",147.8465,148.4996,146.5403,147.6049,2358600.0],["2019-02-06",146.6745,147.2739,145.8604,146.2004,1124800.0],["2019-02-07",144.7063,145.1447,142.6308,143.758,1361000.0],["2019-02-08",143.2033,144.5811,142.3177,144.2322,1557900.0],["2019-02-11",144.089,144.59,143.7043,144.3484,1128400.0],["2019-02-12",146.8356,149.8952,146.6208,149.8773,1772000.0],["2019-02-13",149.4837,150.7361,149.2153,149.7431,1599300.0],["2019-02-14",149.09,149.9399,148.4458,148.9558,1104100.0],["2019-02-15",152.5701,152.7222,150.092,150.7809,2573600.0],["2019-02-19",150.2977,150.9955,149.9041,150.1725,2221200.0],["2019-02-20",149.9309,152.9906,149.9309,152.3554,2574800.0],["2019-02-21",152.9637,154.1446,152.5701,153.3395,1736500.0],["2019-02-22",154.091,155.4329,153.4737,155.2182,1075700.0],["2019-02-25",155.5671,156.5691,155.1198,156.2202,1526800.0],["2019-02-26",155.4777,156.4618,155.1735,155.585,1739200.0],["2019-02-27",155.1288,156.6676,154.4399,156.1129,1451800.0],["2019-02-28",156.3902,156.4976,154.8604,154.9856,1698300.0],["2019-03-01",157.7769,158.1079,150.1725,150.6377,3033500.0],["2019-03-04",150.6109,151.1119,148.5712,150.924,1738100.0],["2019-03-05",150.6109,152.0333,150.6109,150.6914,1205900.0],["2019-03-06",151.0493,151.8008,150.4857,151.3087,986800.0],["2019-03-07",152.3024,152.3024,150.0182,150.6028,1450100.0],["2019-03-08",151.7539,152.4463,150.8636,152.3924,1558400.0],["2019-03-11",152.4103,154.056,152.3564,154.0291,1188800.0],["2019-03-12",154.4786,155.4858,154.1279,154.9642,1309200.0],["2019-03-13",156.4841,157.833,156.1513,156.8258,1538500.0],["2019-03-14",156.6999,156.8708,155.7287,156.6639,1033200.0],["2019-03-15",158.5254,159.1369,156.8617,158.6603,3661400.0],["2019-03-18",157.1495,157.3294,155.9625,156.9697,1220400.0],["2019-03-19",157.6891,158.0848,155.234,156.0974,1251600.0],["2019-03-20",157.6891,159.056,156.7988,158.8402,1536400.0],["2019-03-21",156.7808,158.1208,156.2053,157.4643,1146300.0],["2019-03-22",154.7665,155.36,152.1495,152.7521,1384000.0],["2019-03-25",153.7502,154.6046,152.4823,152.8779,1349700.0],["2019-03-26",153.6783,154.047,152.5991,153.7592,1408100.0],["2019-03-27",152.3923,152.9229,151.6999,152.4103,1821400.0],["2019-03-28",153.7412,156.3402,153.5344,156.2053,1892500.0],["2019-03-29",157.6891,158.3636,156.3672,158.2107,2158100.0],["2019-04-01",159.029,160.2341,158.2736,158.7952,1791900.0],["2019-04-02",159.4697,160.2341,158.8941,160.0902,1179700.0],["2019-04-03",162.9049,165.9445,162.4373,164.3348,2379600.0],["2019-04-04",165.0812,165.5038,164.047,165.3779,1471400.0],["2019-04-05",165.9985,166.7539,165.4499,166.0255,1403400.0],["2019-04-08",167.1766,167.1946,165.6028,166.2233,1138500.0],["2019-04-09",166.4121,166.4121,164.3438,164.4787,1388200.0],["2019-04-10",164.9193,165.0992,161.7089,162.7881,2443700.0],["2019-04-11",163.3816,163.4985,161.664,161.7359,1916400.0],["2019-04-12",162.5902,162.887,161.9967,162.1855,1914500.0],["2019-04-15",161.9967,162.2575,161.0974,161.9967,1448000.0],["2019-04-16",161.9427,162.4823,160.7917,162.4283,1749700.0],["2019-04-17",162.4463,163.5434,161.3312,161.7898,1663300.0],["2019-04-18",161.9787,162.5812,161.574,162.2305,1547300.0],["2019-04-22",161.7359,162.5902,160.8186,160.8816,1002100.0],["2019-04-23",160.6568,161.619,160.5668,161.2683,1796500.0],["2019-04-24",160.9804,161.4301,159.6315,159.7304,1780200.0],["2019-04-25",158.4715,158.9481,157.3024,158.5255,2229900.0],["2019-04-26",157.77,160.306,157.7071,160.306,1483900.0],["2019-04-29",158.9841,160.306,158.7143,159.2629,1195400.0],["2019-04-30",159.9553,162.3744,159.5237,162.1046,1404200.0],["2019-05-01",161.7718,162.9499,160.0812,160.333,1018300.0],["2019-05-02",160.0093,162.3114,159.4158,162.3114,1691000.0],["2019-05-03",161.583,163.1927,161.1873,162.7341,1248900.0],["2019-05-06",159.9193,161.2682,159.9013,160.6387,1407000.0],["2019-05-07",158.7952,159.056,155.4949,156.9877,2049600.0],["2019-05-08",156.8618,159.6495,156.6909,158.7592,1264600.0],["2019-05-09",155.7556,157.1136,154.3168,155.8905,1999500.0],["2019-05-10",157.0416,163.8672,156.7179,163.3006,2511800.0],["2019-05-13",161.6369,162.779,159.9103,162.4822,2328500.0],["2019-05-14",162.1495,163.9931,161.6729,162.6981,2029300.0],["2019-05-15",160.5848,164.0021,160.36,162.6442,1184200.0],["2019-05-16",166.4481,169.9373,165.9175,168.7502,1866600.0],["2019-05-17",169.2359,170.369,168.0668,169.9643,1737900.0],["2019-05-20",167.2665,168.3186,166.0524,166.601,1383700.0],["2019-05-21",167.9499,168.5614,167.4013,168.4085,1051500.0],["2019-05-22",168.9481,170.6118,168.3276,169.2808,1334800.0],["2019-05-23",167.1675,168.2017,165.8906,166.4391,1318500.0],["2019-05-24",168.4985,169.1999,167.1316,168.9391,1025300.0],["2019-05-28",168.1118,168.8672,165.2251,165.7467,1483100.0],["2019-05-29",163.1837,164.6855,162.9589,164.5776,1405400.0],["2019-05-30",164.4967,165.6567,164.3618,164.9373,1042000.0],["2019-05-31",162.9178,163.9208,162.5292,163.1437,1757200.0],["2019-06-03",163.975,169.3423,163.731,169.2249,2882600.0],["2019-06-04",169.7037,172.9025,167.7791,172.9025,3115200.0],["2019-06-05",172.9025,174.2127,172.1254,174.1675,3708800.0],["2019-06-06",175.5771,178.9655,175.0168,178.324,3468200.0],["2019-06-07",180.8542,181.7216,178.5771,180.7638,3613300.0],["2019-06-10",180.827,182.5258,179.1192,181.0981,1197400.0],["2019-06-11",181.8029,182.3631,180.4656,181.4324,1720000.0],["2019-06-12",182.1463,182.7788,181.5951,182.2457,1956300.0],["2019-06-13",183.8631,184.2335,182.2005,183.1944,2855100.0],["2019-06-14",183.1221,183.6371,182.0107,183.1673,1524000.0],["2019-06-17",183.3661,183.9805,181.6583,181.8571,1757200.0],["2019-06-18",184.4956,185.0197,183.1673,184.351,2006900.0],["2019-06-19",182.7426,182.9504,179.9415,181.2517,1944700.0],["2019-06-20",184.0167,184.0709,182.074,182.833,1703300.0],["2019-06-21",183.104,183.4203,182.5529,182.6432,3770300.0],["2019-06-24",182.9685,184.2155,182.5529,183.7727,1092500.0],["2019-06-25",184.6221,184.6221,183.1673,183.2487,1118800.0],["2019-06-26",182.571,182.8059,181.2246,181.2608,1369900.0],["2019-06-27",179.5439,180.6734,179.3271,180.2939,1532100.0],["2019-06-28",180.3571,182.2727,179.9234,181.4414,6440600.0],["2019-07-01",183.4474,183.601,182.083,183.4294,1113300.0],["2019-07-02",182.5348,184.3058,182.1011,183.9173,1722400.0],["2019-07-03",182.5257,183.9805,182.2637,183.9805,939500.0],["2019-07-05",181.7125,183.5829,180.8089,182.9143,1741300.0],["2019-07-08",181.6673,184.0076,181.5137,182.2276,1277100.0],["2019-07-09",182.9053,183.077,181.3601,181.5951,1160700.0],["2019-07-10",182.598,183.1131,182.0378,182.3179,1062000.0],["2019-07-11",182.0197,183.4835,181.6493,183.2576,1225200.0],["2019-07-12",184.1161,184.9835,183.4113,184.3149,1027600.0],["2019-07-15",184.5046,185.3268,184.0709,184.3961,869000.0],["2019-07-16",184.4504,185.7335,182.9324,183.0589,1073700.0],["2019-07-17",183.9173,184.1974,182.3089,182.3631,986700.0],["2019-07-18",183.2486,184.0438,182.3631,184.0076,1013800.0],["2019-07-19",183.4203,184.8842,183.095,183.7727,1228300.0],["2019-07-22",184.8661,185.2275,183.583,183.9534,653400.0],["2019-07-23",185.0829,186.8811,184.5046,186.8811,1064800.0],["2019-07-24",184.3872,184.5047,182.7065,183.2035,1102800.0],["2019-07-25",181.071,181.333,177.5831,180.6192,2084900.0],["2019-07-26",180.2035,181.7577,180.1042,181.5861,1191200.0],["2019-07-29",180.5107,180.9083,180.0408,180.5107,1468200.0],["2019-07-30",176.9325,178.7216,176.8783,177.556,2466300.0],["2019-07-31",177.0229,177.2759,170.77,172.8392,4160900.0],["2019-08-01",171.3302,174.8452,170.9236,172.0621,3762800.0],["2019-08-02",170.5803,170.8242,167.9147,169.6134,2556900.0],["2019-08-05",171.6826,174.4747,170.9778,172.2519,3074800.0],["2019-08-06",171.9537,171.9808,167.9779,170.5622,2352000.0],["2019-08-07",169.017,172.9567,168.6285,172.3874,2078900.0],["2019-08-08",172.1163,174.7819,171.6826,174.041,1927100.0],["2019-08-09",171.6194,174.2127,171.4296,173.4627,1600200.0],["2019-08-12",174.4115,175.8753,173.4988,173.6705,1891100.0],["2019-08-13",173.6073,176.7518,173.0381,174.3031,1678700.0],["2019-08-14",170.5984,171.9718,167.6075,167.743,2441100.0],["2019-08-15",167.8062,169.4146,167.2279,168.6465,1508300.0],["2019-08-16",168.6827,170.8965,168.5743,170.5893,1198900.0],["2019-08-19",170.9959,171.9808,170.1556,170.8784,1232100.0],["2019-08-20",170.0833,170.7791,168.3394,169.5954,1364200.0],["2019-08-21",171.0591,171.6374,170.4266,170.5441,1074700.0],["2019-08-22",170.3724,170.779,168.6194,169.0893,1446700.0],["2019-08-23",167.743,169.2972,164.0925,166.496,2119700.0],["2019-08-26",167.3906,167.5623,166.1075,167.0924,1226800.0],["2019-08-27",168.1587,168.4297,166.5954,166.9298,1477100.0],["2019-08-28",166.8846,168.005,166.1346,167.1376,1122700.0],["2019-08-29",170.0019,170.273,169.0351,169.5682,1458900.0],["2019-08-30",171.1251,171.7969,170.1356,171.4974,1686800.0],["2019-09-03",170.0085,170.7983,169.0372,169.9722,1370200.0],["2019-09-04",170.7076,171.4883,169.3186,170.2718,1210400.0],["2019-09-05",171.3067,172.033,169.8542,169.8542,1911200.0],["2019-09-06",171.1433,172.7592,170.644,172.0511,1066700.0],["2019-09-09",170.762,171.0707,167.975,168.1384,2862300.0],["2019-09-10",167.1398,168.6014,166.3681,168.6014,1788900.0],["2019-09-11",168.556,170.4261,168.0476,170.3172,1292100.0],["2019-09-12",173.077,174.8654,171.8696,173.9122,1640200.0],["2019-09-13",174.7474,175.855,174.2844,174.4478,1717100.0],["2019-09-16",173.9394,174.1209,170.4443,171.1433,1263900.0],["2019-09-17",172.7955,175.3919,172.2599,174.5204,1186700.0],["2019-09-18",175.6189,175.8186,173.3947,174.9017,1694800.0],["2019-09-19",177.6524,178.0428,176.0455,176.3361,1601500.0],["2019-09-20",177.4709,178.1608,175.3012,176.2181,2475500.0],["2019-09-23",174.8926,176.1182,174.8018,175.6824,859600.0],["2019-09-24",175.3647,175.9729,173.2585,173.8668,1539800.0],["2019-09-25",173.0679,175.0923,172.7865,174.5295,852100.0],["2019-09-26",175.2467,175.401,173.8305,174.5749,1345600.0],["2019-09-27",174.4478,174.9834,173.0135,173.894,873900.0],["2019-09-30",174.7746,176.3361,174.4659,175.864,1027200.0],["2019-10-01",176.0546,176.1363,171.0797,171.1705,1127500.0],["2019-10-02",168.792,168.8556,165.2788,167.1398,1996200.0],["2019-10-03",166.9128,167.9296,165.4785,167.6209,955600.0],["2019-10-04",168.547,170.1084,167.2397,169.019,1498100.0],["2019-10-07",168.8556,172.7956,168.7013,171.1978,2744100.0],["2019-10-08",170.1629,170.1719,166.7676,167.1398,1526600.0],["2019-10-09",168.9554,170.7075,168.565,170.1174,1266600.0],["2019-10-10",172.6957,174.357,171.216,173.6035,1486200.0],["2019-10-11",174.9199,178.4241,174.6203,176.3452,1609600.0],["2019-10-14",176.3905,177.3074,174.7202,174.7837,1213700.0],["2019-10-15",177.7432,179.7767,176.9262,177.1894,1519300.0],["2019-10-16",179.5679,179.9129,178.0609,178.7055,1570400.0],["2019-10-17",179.5316,180.6391,178.4331,178.5148,958900.0],["2019-10-18",178.7327,179.0596,176.9716,177.7432,1022800.0],["2019-10-21",177.8794,177.9793,176.4178,176.9988,927900.0],["2019-10-22",175.283,175.8277,173.7579,173.8214,1429700.0],["2019-10-23",175.9003,176.908,175.3647,175.8459,1227900.0],["2019-10-24",176.3996,176.6992,174.9289,175.2013,996600.0],["2019-10-25",176.4723,177.4346,176.1545,177.0261,1025000.0],["2019-10-28",178.2153,178.7418,177.6434,178.6329,1216700.0],["2019-10-29",179.5407,182.7544,178.9416,180.7572,1080100.0],["2019-10-30",179.6315,181.1657,178.2062,180.8298,1110400.0],["2019-10-31",180.8207,180.8843,178.7963,180.0673,1303500.0],["2019-11-01",180.5484,181.6105,180.0945,180.4757,812200.0],["2019-11-04",182.7,182.9178,181.6741,182.2551,1086100.0],["2019-11-05",182.4185,182.9087,180.6119,181.8466,1132900.0],["2019-11-06",182.5729,183.0177,181.665,182.5819,1084500.0],["2019-11-07",183.054,184.0344,182.5093,183.9255,1098200.0],["2019-11-08",184.8334,185.605,183.6622,184.2887,966000.0],["2019-11-11",184.0798,184.5791,182.9995,183.6441,881600.0],["2019-11-12",186.313,188.5645,185.3598,186.7942,1681200.0],["2019-11-13",188.1015,189.4541,187.693,188.6643,1388200.0],["2019-11-14",188.0016,189.7084,187.6839,189.4088,1003000.0],["2019-11-15",190.6434,190.943,189.1273,190.3801,1772000.0],["2019-11-18",189.1818,190.6071,188.3557,189.8354,1115900.0],["2019-11-19",190.825,191.0973,188.3103,188.3103,1463700.0],["2019-11-20",187.9381,188.5554,186.6126,187.1755,1234900.0],["2019-11-21",188.1287,188.6553,187.0393,187.2481,1369500.0],["2019-11-22",186.4765,187.0938,185.7956,186.0226,936700.0],["2019-11-25",185.8682,186.9758,185.4143,186.9576,1418800.0],["2019-11-26",186.2041,186.9939,185.7775,186.2314,1547400.0],["2019-11-27",185.1601,187.112,185.024,187.0121,1074000.0],["2019-11-29",186.4583,187.7565,186.2495,187.2027,847600.0],["2019-12-02",184.9372,185.6027,182.1839,182.9132,1718600.0],["2019-12-03",182.895,184.6728,181.9833,184.1987,1230600.0],["2019-12-04",186.2592,186.9156,184.7731,184.846,1384500.0],["2019-12-05",185.229,186.0404,184.3902,185.7577,868700.0],["2019-12-06",187.4443,187.7999,186.5327,187.3805,912300.0],["2019-12-09",188.5931,188.7207,186.6967,187.1982,1038300.0],["2019-12-10",186.6238,187.572,185.8306,185.94,1135900.0],["2019-12-11",187.3076,188.1372,186.797,187.4808,1159200.0],["2019-12-12",188.8027,191.6837,188.6022,191.3828,1333000.0],["2019-12-13",192.4678,192.951,189.9789,190.5897,1527900.0],["2019-12-16",192.4587,192.5225,191.2917,191.474,1797200.0],["2019-12-17",191.8022,191.9299,190.2797,191.1458,1433000.0],["2019-12-18",190.8358,190.8449,188.666,189.9332,1427300.0],["2019-12-19",189.5777,190.9544,189.3224,190.9088,1205200.0],["2019-12-20",194.3094,195.0479,192.3857,193.3795,3034100.0],["2019-12-23",193.3521,193.5618,192.4587,193.0695,967400.0],["2019-12-24",192.8872,193.653,192.0666,192.9327,399900.0],["2019-12-26",193.0057,193.963,192.4587,193.963,481000.0],["2019-12-27",195.2393,195.3396,193.3612,193.5162,825500.0],["2019-12-30",194.0177,194.0997,192.6137,192.8142,807500.0],["2019-12-31",193.0421,194.1179,192.6045,194.0997,1040000.0],["2020-01-02",194.7196,195.5128,191.8752,192.1304,2604100.0],["2020-01-03",189.0854,190.5897,187.0523,187.1344,2899300.0],["2020-01-06",186.5327,188.1281,186.1589,186.3412,2395300.0],["2020-01-07",186.7241,188.4928,186.2136,186.7424,2589200.0],["2020-01-08",187.1435,189.8057,186.9885,189.0763,1327300.0],["2020-01-09",189.7054,191.2188,189.4592,190.4074,1086100.0],["2020-01-10",192.1305,193.1242,190.4803,190.6171,1217600.0],["2020-01-13",191.2644,193.2154,190.845,193.0969,1225700.0],["2020-01-14",192.6137,193.3886,190.6718,191.4194,2107300.0],["2020-01-15",192.3584,193.3522,191.7749,192.7687,1078200.0],["2020-01-16",194.0815,194.2547,193.0786,194.2456,1302600.0],["2020-01-17",194.3641,195.4855,194.045,195.1938,1903700.0],["2020-01-21",193.0057,193.9538,192.5316,193.033,1384500.0],["2020-01-22",192.5499,193.2336,191.8661,192.4405,966900.0],["2020-01-23",190.0153,191.1367,189.1948,191.1094,1400700.0],["2020-01-24",191.4558,193.5527,190.38,191.4467,1541600.0],["2020-01-27",187.0979,188.0826,186.0677,186.7879,1947800.0],["2020-01-28",187.2893,190.4803,187.0614,189.523,1229400.0],["2020-01-29",189.751,190.9453,189.3225,189.8421,982700.0],["2020-01-30",188.2376,190.1521,187.3168,189.8421,1381300.0],["2020-01-31",187.4717,188.119,185.0466,185.1925,1909700.0],["2020-02-03",185.7759,191.5014,185.6027,190.9452,2911500.0],["2020-02-04",192.1943,195.8776,192.0211,194.6468,2369400.0],["2020-02-05",197.9471,197.9471,194.4279,197.6006,2970400.0],["2020-02-06",197.6462,198.2206,196.0781,197.6097,2234200.0],["2020-02-07",195.8137,196.6434,193.9447,195.2485,995300.0],["2020-02-10",195.914,196.6798,195.2119,196.4154,1435600.0],["2020-02-11",198.3664,199.5152,196.9077,197.1265,1385500.0],["2020-02-12",197.9471,198.2206,196.4792,198.02,1238000.0],["2020-02-13",202.6697,207.7296,201.6121,201.7215,2231800.0],["2020-02-14",202.0679,203.399,201.685,202.9796,1280300.0],["2020-02-18",204.256,204.7574,203.1893,203.8093,1524700.0],["2020-02-19",203.3261,203.8093,202.2776,202.8337,1590100.0],["2020-02-20",200.983,202.7244,198.7767,201.6668,1534700.0],["2020-02-21",200.5636,200.8463,198.9682,199.0593,1660100.0],["2020-02-24",192.5043,193.5709,191.0911,191.9572,2020400.0],["2020-02-25",190.7082,191.1823,183.1138,183.8432,2743100.0],["2020-02-26",185.3474,188.6478,184.691,185.4477,2711200.0],["2020-02-27",182.2204,185.4113,177.6892,177.7348,3685500.0],["2020-02-28",173.9604,175.802,169.5296,174.1427,5555300.0],["2020-03-02",174.4072,180.789,172.6841,180.6523,3489600.0],["2020-03-03",180.5337,184.0164,175.3553,178.136,4063300.0],["2020-03-04",180.8801,187.5811,179.9411,187.3805,2755600.0],["2020-03-05",181.1271,182.7209,178.6814,180.0004,3204300.0],["2020-03-06",175.9884,176.4739,170.1536,173.3046,4466800.0],["2020-03-09",160.3525,165.2256,157.8427,158.5847,4822700.0],["2020-03-10",161.6532,162.5142,153.446,161.4059,5604100.0],["2020-03-11",158.8869,161.8181,158.0442,159.3083,4315300.0],["2020-03-12",149.6721,155.6718,143.8098,144.7441,6340400.0],["2020-03-13",158.8137,162.2669,147.7944,161.6715,6386900.0],["2020-03-16",136.2254,149.8919,134.3843,145.0464,7079300.0],["2020-03-17",143.59,151.7239,142.5824,150.1118,4956600.0],["2020-03-18",140.5031,146.7044,137.0682,144.277,4723900.0],["2020-03-19",138.7444,145.4678,136.3079,141.071,4296100.0],["2020-03-20",141.1534,144.6708,135.6117,138.5887,4699900.0],["2020-03-23",137.1964,142.3076,134.4668,137.3979,4434000.0],["2020-03-24",145.9074,152.8231,143.8098,150.9637,3423100.0],["2020-03-25",149.3699,160.719,147.7852,151.4125,3258400.0],["2020-03-26",155.049,160.2976,154.5177,159.5556,2726000.0],["2020-03-27",153.272,156.6886,152.2461,153.2811,2301600.0],["2020-03-30",157.7878,162.3952,156.4871,161.9463,2480500.0],["2020-03-31",158.1908,162.3586,156.2764,158.4656,3142300.0],["2020-04-01",151.7056,154.3528,146.7593,147.3547,3822000.0],["2020-04-02",146.6952,152.7315,146.0174,150.3042,3369800.0],["2020-04-03",149.5347,151.8247,147.7119,148.5088,2665700.0],["2020-04-06",155.3604,162.1753,155.2779,161.1402,3604000.0],["2020-04-07",166.2881,169.8696,163.6318,164.8225,3097600.0],["2020-04-08",165.4179,171.6833,163.7325,171.2344,2495400.0],["2020-04-09",167.9094,174.0832,167.8545,173.5611,3206800.0],["2020-04-13",170.7856,172.6908,168.3216,170.4742,2087700.0],["2020-04-14",172.8923,174.8709,171.958,173.8908,2372800.0],["2020-04-15",166.8468,168.0376,164.2546,165.9308,2025500.0],["2020-04-16",166.5171,168.2667,163.8516,167.7446,1806700.0],["2020-04-17",172.0405,173.0298,170.346,172.7092,2634400.0],["2020-04-20",169.3384,173.671,168.917,169.4575,1598100.0],["2020-04-21",166.4072,167.3232,161.7632,163.8516,2010000.0],["2020-04-22",165.6836,167.5248,164.8959,166.3431,1376400.0],["2020-04-23",165.5461,169.6589,165.1981,166.0683,1249900.0],["2020-04-24",166.746,167.4056,163.8241,166.2239,1187700.0],["2020-04-27",167.2957,170.0253,166.6545,169.0727,1542000.0],["2020-04-28",172.1688,172.3061,169.8971,171.1795,1896700.0],["2020-04-29",172.2146,174.2206,171.9032,172.8375,1282300.0],["2020-04-30",169.8055,170.5475,167.7537,168.5323,2104400.0],["2020-05-01",168.7705,169.5491,164.676,165.1798,1169200.0],["2020-05-04",164.4012,167.827,163.6043,167.314,1828000.0],["2020-05-05",167.6254,169.5032,166.5812,166.7186,1171900.0],["2020-05-06",167.085,167.6071,163.7783,163.9157,1336100.0],["2020-05-07",163.073,170.2818,162.5417,169.265,2295100.0],["2020-05-08",169.375,172.581,169.2285,172.581,1841400.0],["2020-05-11",169.0636,171.6375,168.9536,171.1612,1894700.0],["2020-05-12",169.4941,170.8223,167.6163,167.7079,1741100.0],["2020-05-13",167.2866,167.3507,162.7799,163.76,1857300.0],["2020-05-14",159.1984,164.2912,158.2457,164.1905,2442300.0],["2020-05-15",163.0547,167.3507,162.9723,167.2499,2829400.0],["2020-05-18",172.123,177.4082,171.9123,176.0983,2105200.0],["2020-05-19",175.3655,176.0983,173.9091,174.2663,1774400.0],["2020-05-20",176.6021,180.7607,176.4739,179.5241,2300400.0],["2020-05-21",178.9654,179.3684,176.3365,177.3991,1891600.0],["2020-05-22",176.2541,176.5197,174.358,174.8343,1676000.0],["2020-05-26",177.7013,178.6173,176.1533,176.7853,2214300.0],["2020-05-27",178.3425,178.3883,175.4205,176.9044,1603400.0],["2020-05-28",181.2645,184.9651,180.2019,183.2339,1740200.0],["2020-05-29",184.6079,186.0551,182.2629,185.3407,2354700.0],["2020-06-01",185.478,188.6199,185.2582,187.9787,1658300.0],["2020-06-02",188.6901,190.5583,188.1471,189.8221,1675100.0],["2020-06-03",194.1843,196.6231,192.27,195.9236,2155300.0],["2020-06-04",196.3102,197.1753,193.8714,195.62,1951500.0],["2020-06-05",202.4946,206.4428,201.9793,203.645,3525600.0],["2020-06-08",202.964,204.2984,197.6906,199.1815,2970400.0],["2020-06-09",198.1692,200.3043,196.6783,197.1569,2499400.0],["2020-06-10",199.2736,199.3196,195.0862,196.3562,1750200.0],["2020-06-11",192.6842,193.1719,182.8553,183.2418,2925000.0],["2020-06-12",188.2851,188.552,182.5056,185.8463,1711900.0],["2020-06-15",182.524,188.2115,181.5393,187.0427,2142100.0],["2020-06-16",191.5338,192.9695,188.322,191.6811,1878100.0],["2020-06-17",193.3376,193.5216,190.3558,190.9448,1577400.0],["2020-06-18",192.3161,193.448,190.5031,191.5706,1563800.0],["2020-06-19",194.8469,194.8745,188.9109,191.4694,4635000.0],["2020-06-22",192.1688,193.9082,191.1749,193.2363,1510800.0],["2020-06-23",197.7182,198.0495,195.3255,195.4451,2044300.0],["2020-06-24",192.3345,193.4112,188.4784,189.6472,2068500.0],["2020-06-25",189.3067,192.7026,187.7606,192.4725,1163300.0],["2020-06-26",192.2148,192.4449,188.2851,190.3374,2794600.0],["2020-06-29",193.1904,195.3163,191.6166,194.442,1406100.0],["2020-06-30",192.9327,196.5495,192.7578,195.2058,1697400.0],["2020-07-01",194.6904,198.4637,193.9358,197.6538,2126100.0],["2020-07-02",201.105,204.3353,201.105,203.6266,2837900.0],["2020-07-06",207.0685,207.6115,203.9579,206.7464,2860700.0],["2020-07-07",204.9886,207.8784,204.6573,206.636,2171600.0],["2020-07-08",208.2742,209.3601,201.2154,203.8659,3063600.0],["2020-07-09",207.676,208.2926,202.7155,204.2616,2312400.0],["2020-07-10",206.3415,208.5319,205.3292,207.9429,1448300.0],["2020-07-13",209.7559,212.4892,207.7864,207.8232,1498000.0],["2020-07-14",207.7404,215.25,207.5195,214.5506,2554800.0],["2020-07-15",221.545,221.9591,216.8238,218.692,2616100.0],["2020-07-16",225.6311,225.9532,218.5447,219.8516,3216400.0],["2020-07-17",222.0879,224.2506,221.775,223.2659,1900900.0],["2020-07-20",223.2291,224.4439,220.7259,221.1676,1966500.0],["2020-07-21",224.2783,226.3858,223.6432,224.5544,1686900.0],["2020-07-22",225.0605,226.7171,223.045,225.7875,1390500.0],["2020-07-23",225.9716,228.4657,225.1065,226.3766,1068900.0],["2020-07-24",223.6248,225.3458,223.2015,224.6188,1304400.0],["2020-07-27",226.441,229.0454,225.7047,227.1864,1469200.0],["2020-07-28",227.4165,227.8582,224.1678,224.2783,1677400.0],["2020-07-29",225.2078,226.0452,224.223,225.2078,1967900.0],["2020-07-30",221.5634,223.6156,218.1582,222.7321,1855500.0],["2020-07-31",227.1681,227.4073,222.2076,225.5759,3184700.0],["2020-08-03",227.8675,228.3368,224.6372,224.8397,2577700.0],["2020-08-04",223.1279,225.9348,222.7414,224.4163,2435500.0],["2020-08-05",227.7754,231.3278,227.0944,228.4841,2166600.0],["2020-08-06",227.7479,228.2356,225.171,227.0024,1938800.0],["2020-08-07",225.2722,226.0912,224.269,225.7599,1750100.0],["2020-08-10",223.5328,224.5452,222.4377,223.947,1159100.0],["2020-08-11",227.8491,228.4565,225.0053,225.3366,1506500.0],["2020-08-12",228.1527,230.9965,227.6466,228.8154,1323300.0],["2020-08-13",227.5085,230.0025,227.5085,229.3767,1147700.0],["2020-08-14",228.1343,229.662,227.6742,228.6957,979300.0],["2020-08-17",229.7449,230.61,227.7662,228.6313,973500.0],["2020-08-18",229.8369,230.3063,226.4042,227.2048,1013400.0],["2020-08-19",228.484,229.4504,226.9471,227.5361,1626100.0],["2020-08-20",224.858,226.1188,224.3611,225.7599,1905400.0],["2020-08-21",221.2781,225.4102,221.094,224.8304,1781100.0],["2020-08-24",230.794,230.886,228.8153,229.073,1363000.0],["2020-08-25",230.4811,231.3462,229.3951,230.1498,1064400.0],["2020-08-26",229.8093,233.9875,229.1927,232.7267,844900.0],["2020-08-27",233.5365,233.7666,230.205,230.932,1084000.0],["2020-08-28",231.4658,233.831,230.7664,233.3617,959900.0],["2020-08-31",231.6039,233.0764,229.3123,229.8369,2297600.0],["2020-09-01",230.0486,236.5643,228.7418,236.4631,2285800.0],["2020-09-02",237.8146,240.6321,236.1703,240.3919,2912700.0],["2020-09-03",239.3665,239.385,228.503,231.3574,3305100.0],["2020-09-04",231.9579,232.7523,224.928,228.8171,2924700.0],["2020-09-08",225.0666,227.2005,223.45,224.5216,1849300.0],["2020-09-09",227.1081,234.2488,227.1081,232.0041,1854800.0],["2020-09-10",234.0086,235.2003,228.1704,228.4383,1095400.0],["2020-09-11",230.8493,232.2627,229.75,231.0987,1382400.0],["2020-09-14",232.5676,234.3043,231.4775,232.0965,1524900.0],["2020-09-15",232.8817,234.8862,231.5976,231.6161,1401100.0],["2020-09-16",231.2189,232.6876,229.5006,229.8701,1635000.0],["2020-09-17",228.1242,231.4313,227.1543,231.302,1506400.0],["2020-09-18",230.3136,231.5052,226.5538,227.3391,2460200.0],["2020-09-21",221.0481,222.2675,216.9651,220.263,2180300.0],["2020-09-22",219.7087,220.4847,218.166,220.069,2209100.0],["2020-09-23",219.9766,220.1983,215.1176,215.3763,1753500.0],["2020-09-24",215.6164,217.5286,214.0368,216.6234,1391200.0],["2020-09-25",211.6627,215.8566,211.053,215.0068,2227300.0],["2020-09-28",219.7734,220.6879,218.3785,218.979,1182300.0],["2020-09-29",219.6348,221.0482,218.2584,218.4062,1178100.0],["2020-09-30",218.046,221.7226,217.9351,219.9766,2121000.0],["2020-10-01",218.6464,220.1983,214.3971,214.9606,2480100.0],["2020-10-02",211.792,217.0667,211.6719,214.4525,2458600.0],["2020-10-05",216.5587,218.6094,216.3832,217.1684,2728300.0],["2020-10-06",218.1291,219.681,214.1107,214.3878,1988400.0],["2020-10-07",216.7527,221.7133,216.494,220.7341,1791300.0],["2020-10-08",220.6602,222.0551,219.0159,219.6256,1537800.0],["2020-10-09",220.9281,222.9327,220.6141,221.6487,1849800.0],["2020-10-12",223.3114,224.3183,221.6487,221.9443,1453300.0],["2020-10-13",220.6417,220.8634,216.9651,217.9905,1668300.0],["2020-10-14",218.4616,218.5725,216.2538,216.9559,1077000.0],["2020-10-15",211.6165,213.1223,210.6189,212.0969,2389200.0],["2020-10-16",213.4825,216.5586,212.9837,215.3116,1836100.0],["2020-10-19",216.0783,216.5494,211.9398,212.3463,1130000.0],["2020-10-20",213.8521,216.2908,213.3717,215.4594,1415100.0],["2020-10-21",214.7573,217.6487,213.1315,213.307,1360300.0],["2020-10-22",212.1616,216.2354,211.0438,215.4225,1466600.0],["2020-10-23",218.3785,218.8681,215.9398,216.4109,1323700.0],["2020-10-26",213.5195,213.8428,209.03,210.6096,1252300.0],["2020-10-27",209.1685,211.1269,208.0138,208.2817,1566400.0],["2020-10-28",201.2519,203.6906,199.663,200.3743,2297200.0],["2020-10-29",199.2473,204.6975,197.8154,203.0809,2239900.0],["2020-10-30",202.4251,204.0601,200.7161,203.5428,2480600.0],["2020-11-02",207.9584,212.6604,206.97,211.1547,2182600.0],["2020-11-03",214.9051,217.427,214.1753,216.2446,1595900.0],["2020-11-04",215.8012,220.3184,214.3971,217.3531,2347200.0],["2020-11-05",230.757,234.0456,229.4267,230.72,2917800.0],["2020-11-06",234.2026,234.3227,230.5075,231.2373,1725000.0],["2020-11-09",248.17,249.2138,237.5836,238.0085,3184300.0],["2020-11-10",242.4981,244.3271,239.9115,242.0639,1935000.0],["2020-11-11",242.5812,242.8122,237.3065,239.8284,1841200.0],["2020-11-12",237.4635,239.93,234.7846,235.6253,1669700.0],["2020-11-13",237.9531,238.9046,236.3088,237.4635,1196700.0],["2020-11-16",238.6829,239.3296,233.5376,235.9855,1720900.0],["2020-11-17",234.4428,235.2649,231.8747,232.9186,1947400.0],["2020-11-18",233.7962,234.9971,231.1265,231.2189,1180100.0],["2020-11-19",230.9417,233.9809,229.8424,233.7777,1205300.0],["2020-11-20",234.0825,235.1263,232.2349,232.8539,1345600.0],["2020-11-23",234.5906,235.7546,231.9579,232.9186,1231300.0],["2020-11-24",234.138,238.1194,233.4174,236.6321,1982100.0],["2020-11-25",236.392,236.5028,233.75,234.0271,1172000.0],["2020-11-27",238.5444,239.3758,237.5929,237.8053,1082000.0],["2020-11-30",241.408,241.5835,235.8377,236.8723,3384300.0],["2020-12-01",240.9091,241.3341,237.8238,239.1632,1802900.0],["2020-12-02",237.8587,238.3037,232.4994,232.7312,2060200.0],["2020-12-03",234.224,234.3352,227.8725,228.2805,2463800.0],["2020-12-04",226.9917,232.3788,226.9546,232.3788,3030900.0],["2020-12-07",234.9843,236.1248,231.0807,231.5999,1771300.0],["2020-12-08",229.9495,231.8596,228.6329,231.0993,1397500.0],["2020-12-09",232.7126,233.5007,230.376,232.8609,1450300.0],["2020-12-10",232.6013,234.0385,231.2476,232.6848,1245900.0],["2020-12-11",230.2555,231.7669,229.421,231.2476,1328900.0],["2020-12-14",232.6755,233.204,229.5508,229.5786,1814300.0],["2020-12-15",231.396,234.5763,231.1549,233.3431,1365800.0],["2020-12-16",233.4729,233.7511,231.3311,231.9245,1355000.0],["2020-12-17",237.2467,238.4892,236.5328,237.9514,1538600.0],["2020-12-18",238.415,239.8985,235.0585,238.9157,3525700.0],["2020-12-21",231.8039,236.4678,229.4859,235.6704,1716200.0],["2020-12-22",234.5856,236.1526,233.3802,235.0121,1162300.0],["2020-12-23",237.5341,239.0177,236.3473,236.5328,1036700.0],["2020-12-24",236.2546,238.2759,236.2268,237.9421,276400.0],["2020-12-28",242.9584,244.2565,240.7794,241.0947,1257000.0],["2020-12-29",243.9782,244.1173,239.8058,240.5383,881100.0],["2020-12-30",242.0034,243.3293,241.5026,242.7173,924900.0],["2020-12-31",243.357,244.6273,241.6417,244.3306,909300.0],["2021-01-04",247.2977,247.8355,238.6375,239.9727,1741300.0],["2021-01-05",238.8137,244.0803,238.8137,243.7372,1620000.0],["2021-01-06",242.3742,254.5949,242.3649,251.7391,2586600.0],["2021-01-07",249.4767,253.8347,249.4211,251.0159,1757800.0],["2021-01-08",252.2304,252.555,248.4288,250.7191,1879300.0],["2021-01-11",245.0075,249.5045,244.9611,248.058,1913200.0],["2021-01-12",245.7214,248.1136,244.4789,247.2142,1785200.0],["2021-01-13",247.2421,248.9853,246.8341,248.2435,1518800.0],["2021-01-14",247.7335,247.8262,244.3584,244.4975,1903400.0],["2021-01-15",242.8471,242.8471,238.2018,239.3051,1955300.0],["2021-01-19",243.9226,244.4233,239.4813,240.186,1643100.0],["2021-01-20",238.6931,241.7251,238.5633,238.6653,1773300.0],["2021-01-21",238.415,238.9806,234.5856,234.771,1559800.0],["2021-01-22",232.9073,236.032,232.9073,233.1762,1582000.0],["2021-01-25",230.4502,235.0956,228.0951,234.6969,1990700.0],["2021-01-26",236.0135,238.9064,235.7446,237.2281,1544600.0],["2021-01-27",232.3232,232.5086,223.2735,225.23,2681600.0],["2021-01-28",228.9944,232.9166,228.16,231.3774,2110400.0],["2021-01-29",229.5694,231.1735,226.3334,227.5388,1647300.0],["2021-02-01",230.1813,232.9166,228.0395,232.2027,1629200.0],["2021-02-02",232.4994,235.179,232.0358,233.8902,1526000.0],["2021-02-03",234.1405,235.0399,231.6278,231.9245,2365700.0],["2021-02-04",231.7483,234.0477,229.3097,231.0436,2712300.0],["2021-02-05",236.4864,240.7794,233.8531,238.6375,2806400.0],["2021-02-08",240.2601,241.0575,237.0241,238.6097,1770400.0],["2021-02-09",239.1197,239.2866,236.3937,237.0149,1389500.0],["2021-02-10",235.689,236.542,233.0649,234.3259,1585200.0],["2021-02-11",235.6519,236.644,233.4637,234.6876,1204000.0],["2021-02-12",233.6862,235.2439,232.6384,234.2889,1478200.0],["2021-02-16",234.1683,236.0135,231.6649,231.9337,2248900.0],["2021-02-17",230.7748,232.0729,229.2449,231.1364,1653200.0],["2021-02-18",229.8012,232.9537,228.5401,231.739,2168500.0],["2021-02-19",231.3682,233.6306,231.0158,232.6199,1962400.0],["2021-02-22",231.8967,233.6584,231.0807,232.7961,2034700.0],["2021-02-23",233.1948,240.3343,231.9987,239.8151,3013500.0],["2021-02-24",239.2217,240.4734,235.9672,236.0784,2155900.0],["2021-02-25",234.5392,235.5499,228.9295,229.0223,2104700.0],["2021-02-26",228.8183,230.1442,226.4075,226.491,2599300.0],["2021-03-01",229.421,234.1405,229.2634,233.1855,1517300.0],["2021-03-02",234.7339,238.2852,234.5856,235.5221,1671200.0],["2021-03-03",232.3232,232.9259,229.4488,229.5323,1782800.0],["2021-03-04",230.4728,232.4935,225.7888,228.5359,2369400.0],["2021-03-05",229.3367,231.2084,225.2394,230.6031,2136300.0],["2021-03-08",231.3947,239.0399,230.7708,236.2276,2450500.0],["2021-03-09",243.2396,246.6757,240.2691,244.2919,2812100.0],["2021-03-10",245.9494,248.6406,245.7352,247.3648,2192800.0],["2021-03-11",250.3446,251.4248,248.8547,248.9758,1567200.0],["2021-03-12",248.0632,250.0839,247.1506,250.0281,1139100.0],["2021-03-15",246.862,250.503,246.4802,250.4937,1680400.0],["2021-03-16",249.6556,253.0266,249.6556,252.1606,1599500.0],["2021-03-17",251.1362,253.0824,249.9443,251.0058,1670400.0],["2021-03-18",249.1527,251.8811,248.2122,249.4693,1941900.0],["2021-03-19",249.5624,252.2536,245.9494,250.6054,3845200.0],["2021-03-22",250.0467,252.9613,249.2179,251.7601,1347400.0],["2021-03-23",251.6018,253.7249,248.6033,249.4507,1539600.0],["2021-03-24",248.4451,252.5144,248.3333,251.2107,1482100.0],["2021-03-25",251.341,255.2893,250.2236,254.5723,1847900.0],["2021-03-26",256.0808,262.4875,255.55,262.0405,2235600.0],["2021-03-29",260.858,263.7634,258.6604,261.6682,2449600.0],["2021-03-30",260.9789,261.4911,259.5262,260.0477,1364100.0],["2021-03-31",258.9303,263.7633,258.9303,260.8672,2218400.0],["2021-04-01",259.9266,262.0684,258.1015,261.519,1594900.0],["2021-04-05",263.1208,267.2367,263.1208,265.7654,1400000.0],["2021-04-06",264.9272,265.5977,262.9438,264.5641,1615800.0],["2021-04-07",263.9867,264.8528,261.1559,261.994,3015900.0],["2021-04-08",263.5957,264.5921,262.5248,262.7855,2003800.0],["2021-04-09",264.2661,265.6071,262.3479,265.2066,1599000.0],["2021-04-12",263.5491,266.6686,263.5491,265.7933,1479900.0],["2021-04-13",265.8212,267.9909,265.5512,266.5941,1543600.0],["2021-04-14",265.2439,266.8083,264.5734,265.4394,1325400.0],["2021-04-15",267.2553,268.9315,266.8921,268.1586,1449100.0],["2021-04-16",268.9687,270.6449,268.6707,270.0117,1304400.0],["2021-04-19",270.0396,270.17,267.2833,268.6056,1675600.0],["2021-04-20",267.395,268.0468,266.0354,266.1751,1603200.0],["2021-04-21",267.8978,272.3676,267.7116,271.8834,1176400.0],["2021-04-22",270.6821,271.7343,268.3448,268.8383,930300.0],["2021-04-23",268.5311,272.3024,268.0468,271.5388,1290600.0],["2021-04-26",271.9393,271.9579,268.9035,269.6019,906300.0],["2021-04-27",268.708,270.8404,267.8513,270.2444,1199800.0],["2021-04-28",268.5869,270.5704,267.2088,267.3857,1366300.0],["2021-04-29",268.5217,269.4343,266.2589,269.4343,1290400.0],["2021-04-30",268.4938,268.7731,265.7653,266.1751,1932700.0],["2021-05-03",267.5719,269.6578,267.3577,268.8383,974900.0],["2021-05-04",264.7225,266.2031,262.5528,263.5305,2301700.0],["2021-05-05",267.8047,272.6284,267.0132,271.5482,1763500.0],["2021-05-06",274.6863,276.1017,271.5295,276.0085,2532800.0],["2021-05-07",277.9641,280.2083,276.5021,278.3645,1883600.0],["2021-05-10",281.3165,282.9647,280.3015,280.3015,1695700.0],["2021-05-11",277.4799,280.2362,275.9155,278.0665,1634800.0],["2021-05-12",274.6491,277.2844,273.1126,273.7551,1776000.0],["2021-05-13",274.3138,278.2341,273.6154,277.4519,1569300.0],["2021-05-14",278.9606,281.0744,278.4112,280.4505,1210600.0],["2021-05-17",281.4003,282.3501,278.4297,280.1804,1143000.0],["2021-05-18",280.5808,281.0464,277.3216,277.4985,1305900.0],["2021-05-19",274.4069,276.0924,271.4829,275.7013,1882400.0],["2021-05-20",277.0423,280.1246,277.0423,277.6196,1272900.0],["2021-05-21",279.1188,281.2513,277.8152,278.0294,1923500.0],["2021-05-24",280.4318,282.2198,279.8731,280.5436,1058300.0],["2021-05-25",281.6051,281.8659,279.5658,280.5249,1330300.0],["2021-05-26",280.3852,280.8415,276.9957,279.1467,1411600.0],["2021-05-27",280.05,280.9533,279.1468,280.0873,1710900.0],["2021-05-28",281.7727,282.1452,279.3609,279.9196,1430900.0],["2021-06-01",284.1753,284.6781,280.5435,281.4655,1418200.0],["2021-06-02",282.5027,282.5587,279.7086,280.2319,1562800.0],["2021-06-03",278.1201,279.1387,276.653,278.7743,1608200.0],["2021-06-04",280.3067,281.9701,278.9891,280.2133,1362200.0],["2021-06-07",277.933,278.4657,272.0645,272.4756,3591400.0],["2021-06-08",274.2513,274.9989,272.2702,273.3355,1721800.0],["2021-06-09",273.1579,275.1951,271.1581,271.4478,1720800.0],["2021-06-10",273.0085,273.9056,271.1863,271.3077,1311000.0],["2021-06-11",272.4757,273.5036,270.9525,272.1393,1437700.0],["2021-06-14",271.9337,272.4477,269.0742,271.8496,1489400.0],["2021-06-15",274.4568,274.4755,270.0181,271.8496,2011500.0],["2021-06-16",275.4287,275.653,270.3825,270.5881,2364000.0],["2021-06-17",269.8218,270.4946,266.6726,268.4201,2397800.0],["2021-06-18",265.5045,266.8502,263.5141,263.5421,3882300.0],["2021-06-21",267.8875,269.7191,266.682,269.4387,2282800.0],["2021-06-22",271.7469,272.3917,270.3919,271.3264,2406900.0],["2021-06-23",270.747,271.3264,265.6541,266.1026,2685000.0],["2021-06-24",268.4856,268.8874,266.1587,266.4484,3124300.0],["2021-06-25",266.4577,268.0837,264.4579,266.4297,23412000.0],["2021-06-28",270.0368,270.8684,268.3827,270.7096,1969300.0],["2021-06-29",272.644,273.8962,270.7283,271.345,1181800.0],["2021-06-30",269.3172,270.8872,269.0836,270.1583,1546800.0],["2021-07-01",270.7097,271.8404,270.0275,271.7843,1434800.0],["2021-07-02",271.6534,273.1953,270.5694,272.644,1066400.0],["2021-07-06",272.3542,272.784,268.6349,269.5974,1288100.0],["2021-07-07",271.2609,273.5877,270.3731,273.3635,1228600.0],["2021-07-08",268.2332,269.0929,266.0558,268.1865,1587100.0],["2021-07-09",271.8403,274.569,271.0741,273.5317,1405800.0],["2021-07-12",273.1953,275.354,272.6159,273.3542,1382800.0],["2021-07-13",272.8122,273.3822,269.906,270.7377,1343000.0],["2021-07-14",271.7468,272.9804,270.532,272.0179,1106200.0],["2021-07-15",270.2704,274.2699,270.0554,272.9149,1220900.0],["2021-07-16",273.5877,273.9616,270.2049,271.0647,1306300.0],["2021-07-19",266.5418,266.7287,264.2243,266.0185,1718100.0],["2021-07-20",266.5699,272.4197,265.9811,271.345,1973600.0],["2021-07-21",272.7841,275.41,272.429,274.9241,1370200.0],["2021-07-22",277.2229,277.5873,275.2418,275.8773,914600.0],["2021-07-23",277.7275,279.4282,276.7743,279.232,1102700.0],["2021-07-26",279.9049,280.3721,277.4005,278.9143,1398400.0],["2021-07-27",278.148,280.9328,276.2136,279.2694,1551300.0],["2021-07-28",278.5218,279.1386,277.1481,277.4098,1063500.0],["2021-07-29",278.2134,280.886,277.849,279.8301,1295000.0],["2021-07-30",282.5869,288.5676,282.2131,287.25,2516600.0],["2021-08-02",288.5022,289.8665,280.4563,280.5497,1927600.0],["2021-08-03",280.9889,283.3437,280.3908,283.0728,1133000.0],["2021-08-04",284.5305,287.5582,284.5305,285.5958,1476700.0],["2021-08-05",287.2592,288.745,284.4745,284.8576,1586500.0],["2021-08-06",284.9884,286.7733,284.0165,285.8294,858900.0],["2021-08-09",286.0537,286.1191,281.97,283.3905,910300.0],["2021-08-10",282.1756,284.7361,281.2318,282.0074,1448400.0],["2021-08-11",287.2125,287.7264,283.7736,286.2312,1803100.0],["2021-08-12",287.8199,288.4553,284.8109,286.5677,784500.0],["2021-08-13",287.9507,289.1469,287.1751,289.1281,816500.0],["2021-08-16",289.5674,291.2868,288.119,290.9504,1262500.0],["2021-08-17",291.1653,291.8475,287.6143,291.1093,1408500.0],["2021-08-18",291.9504,293.7726,289.4086,289.6049,1278800.0],["2021-08-19",288.0536,291.5018,287.5864,290.7823,1402500.0],["2021-08-20",290.5019,293.539,290.3618,293.2867,1165200.0],["2021-08-23",292.3802,293.7632,292.3241,292.3335,988600.0],["2021-08-24",293.1839,293.7166,291.4645,292.0065,689100.0],["2021-08-25",290.1935,293.0156,289.6702,292.3522,801400.0],["2021-08-26",292.9969,293.352,290.8289,290.9224,880100.0],["2021-08-27",292.7633,294.3519,291.8755,293.9314,1268900.0],["2021-08-30",294.9032,295.5667,293.9781,294.8752,747500.0],["2021-08-31",294.4828,294.8005,292.9315,293.9781,1492900.0],["2021-09-01",292.9502,294.8192,291.6793,293.3147,1050700.0],["2021-09-02",294.8242,295.9869,294.2334,295.8931,893000.0],["2021-09-03",294.8149,296.4652,293.8023,293.8867,1150800.0],["2021-09-07",296.5588,297.2621,293.2865,295.9588,1382700.0],["2021-09-08",294.468,296.1277,290.9987,292.1614,1521800.0],["2021-09-09",293.4177,295.8369,292.7145,293.2021,1211200.0],["2021-09-10",293.624,294.5992,290.7736,291.083,971100.0],["2021-09-13",294.9461,295.8932,291.7769,293.9522,1354000.0],["2021-09-14",295.9401,296.0901,291.5988,292.4895,1128600.0],["2021-09-15",293.9335,295.4056,292.1332,294.9181,1419000.0],["2021-09-16",294.5055,295.2462,290.5955,293.5584,1232300.0],["2021-09-17",290.061,291.8613,286.9012,290.0329,6512400.0],["2021-09-20",282.9818,285.5697,280.8909,283.3662,1885200.0],["2021-09-21",286.4605,287.0137,284.1539,285.9448,1216200.0],["2021-09-22",286.9856,290.0048,286.6292,286.9762,1334000.0],["2021-09-23",289.611,292.4052,289.3109,291.0174,1066900.0],["2021-09-24",289.0015,291.7206,288.617,290.9143,926200.0],["2021-09-27",291.1299,292.8177,289.2359,289.9297,1021600.0],["2021-09-28",286.4885,286.6104,279.6343,281.2283,2278000.0],["2021-09-29",280.9846,281.7722,279.7188,280.4877,1197700.0],["2021-09-30",280.6283,281.7253,275.0117,275.0868,2084800.0],["2021-10-01",277.1121,279.925,274.3179,279.278,1597400.0],["2021-10-04",277.9935,279.3906,273.7929,276.2776,1495200.0],["2021-10-05",276.4463,280.9752,275.9025,279.2592,1359900.0],["2021-10-06",275.5182,277.7685,272.1708,277.5904,2050200.0],["2021-10-07",278.9687,283.5257,278.9031,280.5064,1375800.0],["2021-10-08",280.9658,281.5846,277.2527,277.7215,909400.0],["2021-10-11",277.1309,279.5875,276.3246,276.4558,748800.0],["2021-10-12",277.2809,278.5655,275.865,277.3653,1063900.0],["2021-10-13",280.1407,283.2912,279.2968,282.2222,1430000.0],["2021-10-14",285.3728,289.8641,284.7071,289.5172,1126400.0],["2021-10-15",289.2734,290.2392,287.4637,289.0202,1230500.0],["2021-10-18",288.1201,289.2922,286.7043,288.7671,1010600.0],["2021-10-19",288.8327,291.5987,287.8294,291.3081,984800.0],["2021-10-20",291.7487,292.5458,290.8674,291.8144,745300.0],["2021-10-21",291.7675,292.1707,289.1796,291.8988,856900.0],["2021-10-22",293.5209,295.3493,293.3427,294.5616,1214800.0],["2021-10-25",295.4244,297.9654,294.3836,296.934,1225400.0],["2021-10-26",298.0217,299.2125,296.934,297.0184,1069800.0],["2021-10-27",299.5782,301.3785,297.009,299.0812,1536000.0],["2021-10-28",296.7184,298.5937,295.9401,298.1342,1565000.0],["2021-10-29",297.8341,302.5974,297.0934,299.2968,1890800.0],["2021-11-01",301.3784,304.0976,300.4971,302.8318,1367700.0],["2021-11-02",306.7324,308.242,305.6916,307.145,2012300.0],["2021-11-03",309.3203,309.5734,305.0165,307.9326,1856300.0],["2021-11-04",308.8609,310.9519,307.867,310.83,1628200.0],["2021-11-05",310.8112,311.8707,310.0423,311.2894,1693200.0],["2021-11-08",314.4211,316.8308,314.1679,316.4839,1448700.0],["2021-11-09",318.7812,318.95,316.4839,317.506,1813000.0],["2021-11-10",316.6151,317.5246,314.5898,315.6306,1540100.0],["2021-11-11",316.5308,316.7184,314.7118,314.7306,924900.0],["2021-11-12",316.7183,316.7183,314.6367,316.0057,1044100.0],["2021-11-15",315.7339,315.7339,312.0114,313.1835,1274900.0],["2021-11-16",313.1272,314.4118,312.1145,312.2083,1604300.0],["2021-11-17",313.4928,313.5772,310.4267,310.8112,1304600.0],["2021-11-18",310.7925,311.0738,308.6453,310.3611,1762900.0],["2021-11-19",311.1299,312.4614,309.8641,311.4769,2067000.0],["2021-11-22",312.0207,313.521,309.1797,309.1797,955500.0],["2021-11-23",308.467,310.7924,308.0545,309.6578,986800.0],["2021-11-24",305.0352,307.8294,304.5851,306.8449,1327400.0],["2021-11-26",303.0287,304.2383,299.2406,300.5815,1319000.0],["2021-11-29",301.4534,302.5317,298.7529,300.7408,1857200.0],["2021-11-30",300.3845,300.7783,296.1088,298.3029,3243900.0],["2021-12-01",301.641,305.4947,298.3967,298.4436,2459500.0],["2021-12-02",301.0495,305.4618,300.485,304.8126,2183900.0],["2021-12-03",305.9228,307.635,299.4126,301.7081,2566700.0],["2021-12-06",305.904,307.0988,304.3046,305.7817,1672900.0],["2021-12-07",311.0782,312.8281,310.4479,311.0688,1797500.0],["2021-12-08",314.1264,314.2487,311.2476,313.4584,1370100.0],["2021-12-09",311.4451,314.2204,310.9277,312.4517,1086500.0],["2021-12-10",313.2515,315.0107,313.0822,314.2205,1116600.0],["2021-12-13",313.9194,315.6317,311.7933,314.3992,1016800.0],["2021-12-14",315.34,316.1585,313.2985,314.6909,1631400.0],["2021-12-15",316.2807,321.1916,314.8037,321.1446,1445100.0],["2021-12-16",320.7119,322.9791,318.5292,319.8746,1449500.0],["2021-12-17",318.1059,318.9149,313.3925,314.0605,2791400.0],["2021-12-20",310.796,311.0876,307.6444,310.7584,1621800.0],["2021-12-21",310.8336,314.2299,310.0622,313.1762,1051900.0],["2021-12-22",312.4706,315.6693,311.8121,315.4905,923400.0],["2021-12-23",315.4905,320.4672,315.3682,319.0843,1151900.0],["2021-12-27",321.5868,323.506,320.4955,323.0827,1094400.0],["2021-12-28",323.0451,324.5221,322.5841,323.4308,926400.0],["2021-12-29",323.7882,325.9802,323.5813,324.9454,802100.0],["2021-12-30",324.8137,325.7168,323.4025,323.9387,925300.0],["2021-12-31",323.3648,326.4223,323.2801,325.9143,817800.0],["2022-01-03",325.905,326.0649,318.3223,318.5857,1514700.0],["2022-01-04",318.8867,325.1617,318.2376,324.3903,1919900.0],["2022-01-05",327.0997,331.3238,325.8108,325.8955,1654900.0],["2022-01-06",324.268,325.0394,317.7014,317.993,1649400.0],["2022-01-07",318.0024,318.1623,313.5619,316.3654,1441000.0],["2022-01-10",313.6748,315.6787,311.0689,315.5658,1415600.0],["2022-01-11",314.3993,316.5443,311.3982,316.5067,1571700.0],["2022-01-12",318.2753,321.6715,317.2122,321.0788,1274400.0],["2022-01-13",318.247,319.8087,313.0822,313.6654,1446200.0],["2022-01-14",309.6576,311.1535,305.9133,309.1684,1850700.0],["2022-01-18",303.712,304.6245,299.6008,302.1409,2207400.0],["2022-01-19",306.0921,307.4657,302.7994,303.1099,1442400.0],["2022-01-20",304.6433,308.1995,302.2255,302.63,1611700.0],["2022-01-21",301.7082,302.95,296.8161,297.3994,1921800.0],["2022-01-24",295.2167,298.0202,286.1194,297.437,2877700.0],["2022-01-25",291.9899,297.4935,288.1609,295.0192,1941600.0],["2022-01-26",298.3213,298.9234,287.6528,290.6351,2092900.0],["2022-01-27",292.3285,295.4613,289.1016,292.9118,2151600.0],["2022-01-28",289.1581,296.3174,287.333,296.2892,1898400.0],["2022-01-31",291.6982,300.0147,291.2184,299.8077,2381400.0],["2022-02-01",301.4635,303.0063,297.2206,302.376,1875800.0],["2022-02-02",301.3599,305.2924,301.0495,303.2039,1730400.0],["2022-02-03",300.1746,300.598,292.5637,293.3351,1556300.0],["2022-02-04",283.5604,286.3828,279.8914,280.3336,3291600.0],["2022-02-07",279.1388,281.8953,278.0099,278.913,2533400.0],["2022-02-08",278.96,281.8953,277.4548,281.0204,1993000.0],["2022-02-09",284.8399,286.9097,283.8803,286.1382,1880800.0],["2022-02-10",291.3501,298.0861,289.0923,290.5599,2497900.0],["2022-02-11",288.8006,290.795,276.1283,277.276,2209700.0],["2022-02-14",276.7962,278.3297,273.1272,276.1283,1774400.0],["2022-02-15",282.7702,284.6988,281.2179,284.0214,1697600.0],["2022-02-16",283.4664,287.1919,281.3966,285.8371,1805400.0],["2022-02-17",284.0873,284.727,280.3524,281.2649,2055900.0],["2022-02-18",282.0552,287.1825,280.9451,284.9246,2871400.0],["2022-02-22",273.9551,277.5959,272.5815,276.2035,3590700.0],["2022-02-23",278.3297,279.5244,273.4376,273.8515,3391600.0],["2022-02-24",260.3609,268.969,260.3609,268.3575,4444500.0],["2022-02-25",270.6436,280.0231,270.5683,279.8726,2888900.0],["2022-02-28",270.907,277.2666,270.907,275.8743,3233300.0],["2022-03-01",274.7077,275.7708,263.9358,265.8268,3439200.0],["2022-03-02",267.2944,274.736,265.7139,273.0143,2964500.0],["2022-03-03",273.3718,274.5667,268.7526,270.3896,3092200.0],["2022-03-04",261.8754,264.8671,260.0033,264.7636,3849600.0],["2022-03-07",264.2086,264.5661,253.8882,254.9419,3732000.0],["2022-03-08",257.3033,262.0824,251.668,255.3652,3117300.0],["2022-03-09",267.4825,278.753,265.2434,275.4321,4117600.0],["2022-03-10",264.9854,272.2018,264.6265,267.7624,2525900.0],["2022-03-11",272.3623,273.4485,264.787,265.1931,2007300.0],["2022-03-14",272.6551,276.4144,268.8202,269.538,2541100.0],["2022-03-15",274.0814,278.2469,271.4083,277.7935,3413500.0],["2022-03-16",286.2756,291.2156,282.0251,287.6452,3535700.0],["2022-03-17",286.0961,292.8969,285.3877,292.2168,2265300.0],["2022-03-18",287.8152,295.2394,287.8152,294.3799,3242700.0],["2022-03-21",294.2571,295.1355,291.225,293.4731,1556300.0],["2022-03-22",294.6065,296.0234,292.4435,294.8238,1721900.0],["2022-03-23",290.6772,293.492,289.931,290.2616,1854000.0],["2022-03-24",292.5285,300.4911,292.5285,300.4061,2115900.0],["2022-03-25",302.8621,303.1454,298.2432,301.0674,1813500.0],["2022-03-28",301.6624,304.8077,301.3507,304.7511,1722500.0],["2022-03-29",309.5589,310.7585,302.9564,308.2459,2514200.0],["2022-03-30",306.6025,308.4349,304.5811,307.5659,1526700.0],["2022-03-31",305.5917,306.8669,301.5207,301.719,2311300.0],["2022-04-01",303.0981,304.9966,302.6069,304.8361,1477700.0],["2022-04-04",302.607,304.1277,301.4829,303.6176,1301800.0],["2022-04-05",303.0414,307.018,302.8903,303.9293,1376900.0],["2022-04-06",298.4982,299.3483,294.8239,297.5819,2257600.0],["2022-04-07",299.216,301.7852,296.9301,300.4156,1471400.0],["2022-04-08",299.8961,303.6365,299.5466,300.1983,1357200.0],["2022-04-11",300.2267,301.7096,299.1971,299.5655,1235700.0],["2022-04-12",297.4497,299.9999,295.5417,296.5901,1827900.0],["2022-04-13",296.5902,301.7191,296.1462,301.5491,1208900.0],["2022-04-14",301.2751,302.9187,299.0649,300.8595,1785300.0],["2022-04-18",300.8312,302.163,298.1864,299.9339,915800.0],["2022-04-19",297.6197,301.4641,297.1191,300.5101,1944600.0],["2022-04-20",302.1819,309.6911,302.1819,308.2742,1957100.0],["2022-04-21",312.8271,313.885,305.639,306.3852,1475000.0],["2022-04-22",304.7699,304.7699,291.8956,292.5474,2339100.0],["2022-04-25",294.0397,296.7506,289.5248,296.5806,2293300.0],["2022-04-26",294.361,296.165,286.7006,286.7006,2500300.0],["2022-04-27",287.4941,292.8686,286.644,290.0161,2610900.0],["2022-04-28",288.5614,298.9704,286.2189,297.7142,3304900.0],["2022-04-29",296.1462,301.2184,293.7281,294.6632,2534900.0],["2022-05-02",297.1191,298.1486,289.8838,295.9195,2195400.0],["2022-05-03",296.7035,299.131,294.6255,296.5996,1771900.0],["2022-05-04",297.3552,304.9967,294.8333,304.3733,1730100.0],["2022-05-05",301.1995,301.9551,292.2735,295.2771,1769500.0],["2022-05-06",288.5425,292.6419,286.9462,291.5462,2273000.0],["2022-05-09",286.8801,288.6559,283.1964,283.6214,2027000.0],["2022-05-10",289.2226,289.6476,281.5622,282.7807,2524900.0],["2022-05-11",281.5528,289.7232,280.9105,283.7914,1759200.0],["2022-05-12",280.0699,285.5672,279.8904,284.6321,2455200.0],["2022-05-13",286.4739,293.9265,285.8127,291.6501,1845400.0],["2022-05-16",290.3089,294.3516,288.023,292.283,1598800.0],["2022-05-17",299.3482,301.2184,297.4686,301.0956,1396600.0],["2022-05-18",297.1758,298.7532,291.7824,292.8781,1737200.0],["2022-05-19",291.3667,296.6846,290.8756,293.4731,1957800.0],["2022-05-20",298.0164,299.1877,290.29,297.7047,2372000.0],["2022-05-23",302.1819,305.5918,301.0579,302.6542,1981100.0],["2022-05-24",303.202,303.8065,298.1864,302.7203,1707700.0],["2022-05-25",301.0862,302.2953,295.9195,298.3376,2260100.0],["2022-05-26",299.9433,303.9104,299.5938,302.5692,2651600.0],["2022-05-27",305.9507,311.5235,305.4311,311.3535,1879000.0],["2022-05-31",306.4607,309.6722,304.9966,306.6779,2510400.0],["2022-06-01",305.5918,307.1031,300.1795,301.8891,1853800.0],["2022-06-02",306.724,316.0715,306.1457,315.8629,2282400.0],["2022-06-03",313.1232,316.2232,312.6776,314.6495,1332800.0],["2022-06-06",318.8967,320.423,316.0337,318.0719,1728400.0],["2022-06-07",314.3082,318.6596,313.9858,318.3088,1726100.0],["2022-06-08",313.7299,316.4033,310.2791,311.521,1917000.0],["2022-06-09",307.3972,309.625,302.0314,302.1262,1666100.0],["2022-06-10",296.2105,297.0068,291.859,294.7316,2007900.0],["2022-06-13",286.9008,288.6736,284.1705,285.6684,2039600.0],["2022-06-14",283.706,284.5118,277.9799,280.2552,2420300.0],["2022-06-15",284.0283,287.0999,278.7762,284.398,1979500.0],["2022-06-16",274.7756,276.4536,272.8701,274.6618,2986900.0],["2022-06-17",270.2251,277.3068,268.9263,275.5719,5565600.0],["2022-06-21",278.1411,284.9858,277.6196,283.2509,3779400.0],["2022-06-22",278.3307,285.2607,278.0937,282.8907,2768900.0],["2022-06-23",281.5255,284.2084,277.7713,281.4022,2812400.0],["2022-06-24",282.047,288.7874,281.9995,287.4697,23958800.0],["2022-06-27",284.0473,285.166,280.1319,280.8619,2714300.0],["2022-06-28",280.8524,283.4595,277.0034,278.1505,2535500.0],["2022-06-29",275.9986,277.1457,273.638,276.264,1951200.0],["2022-06-30",269.3529,274.5386,267.8171,272.5857,2926900.0],["2022-07-01",268.784,271.2584,266.3286,270.6042,3307600.0],["2022-07-05",258.0334,259.2564,252.9615,256.564,4332700.0],["2022-07-06",255.597,261.162,255.5402,260.0338,3484100.0],["2022-07-07",260.5363,261.9014,259.3702,259.6451,2338000.0],["2022-07-08",260.4794,262.0152,257.8344,259.4555,1711900.0],["2022-07-11",256.8579,263.7121,256.6778,262.3849,2251700.0],["2022-07-12",260.6689,263.2191,258.9151,259.3227,2146600.0],["2022-07-13",256.0995,261.5316,255.3031,260.4509,2423300.0],["2022-07-14",253.9001,255.1325,251.3404,255.0282,2473800.0],["2022-07-15",260.9533,262.5839,259.0573,262.5839,2370100.0],["2022-07-18",265.2195,266.0063,261.9108,262.7262,2244100.0],["2022-07-19",266.2243,271.5333,265.7314,270.8981,2097500.0],["2022-07-20",269.6184,270.9456,267.2767,268.4239,1997000.0],["2022-07-21",267.8171,272.3107,267.4284,272.1116,1544800.0],["2022-07-22",272.2538,273.6949,269.7605,270.6991,1203700.0],["2022-07-25",272.0073,273.2776,269.7794,273.1165,1460700.0],["2022-07-26",269.7415,272.6994,269.5709,271.7229,1448500.0],["2022-07-27",271.3153,275.6193,270.2914,275.3539,3179200.0],["2022-07-28",271.5523,281.8668,271.5523,281.4971,1941300.0],["2022-07-29",283.5827,287.3938,283.2225,286.3036,1711400.0],["2022-08-01",284.8152,286.5786,282.976,284.4739,1247900.0],["2022-08-02",282.9191,284.9953,280.4448,282.1702,1428100.0],["2022-08-03",284.2938,285.6684,280.4164,284.4644,1297100.0],["2022-08-04",285.7537,288.3133,285.7537,286.531,1451100.0],["2022-08-05",284.5118,286.3699,283.8387,286.2751,1113100.0],["2022-08-08",289.7733,289.9629,285.0616,285.3366,1081700.0],["2022-08-09",285.0237,287.0051,284.1894,285.0427,884200.0],["2022-08-10",292.0106,295.1012,290.5033,293.3189,1246500.0],["2022-08-11",293.1673,293.9351,289.7259,289.9724,1165400.0],["2022-08-12",290.0767,295.3762,289.688,295.3572,1149000.0],["2022-08-15",293.7361,296.1915,292.1813,295.9829,1263500.0],["2022-08-16",293.2147,297.1869,293.1768,296.0588,938400.0],["2022-08-17",292.4278,294.0394,291.0437,293.3758,912200.0],["2022-08-18",293.4422,294.9306,292.1055,294.0489,1113600.0],["2022-08-19",292.4657,292.4942,287.4697,287.9626,1154000.0],["2022-08-22",281.0041,282.0659,279.146,280.4163,1966500.0],["2022-08-23",278.1979,281.1273,277.0223,278.89,1461600.0],["2022-08-24",278.9184,279.6389,276.8233,277.8946,1439300.0],["2022-08-25",279.0606,282.0754,277.6955,281.6772,1332400.0],["2022-08-26",281.535,281.772,271.1636,271.3721,1782500.0],["2022-08-29",271.467,273.8181,270.8602,272.5667,1456100.0],["2022-08-30",274.4533,274.9557,267.9593,269.8553,1674300.0],["2022-08-31",270.1207,270.8981,267.6369,268.1583,2947800.0],["2022-09-01",264.4838,266.1688,260.1714,265.7309,3096300.0],["2022-09-02",269.4626,272.0805,263.2177,264.3696,2400600.0],["2022-09-06",263.0844,265.7594,260.6283,263.6365,2738500.0],["2022-09-07",264.2744,272.366,264.0269,272.0995,1313700.0],["2022-09-08",266.2259,270.4621,266.0831,270.2718,1510300.0],["2022-09-09",272.6041,274.2224,271.3855,273.2419,1679400.0],["2022-09-12",278.8394,281.0003,276.7832,280.3625,1752700.0],["2022-09-13",274.765,277.5733,271.2523,271.8615,1752500.0],["2022-09-14",271.89,273.6512,269.653,272.804,1325300.0],["2022-09-15",271.2618,273.8511,269.0723,269.3102,1382600.0],["2022-09-16",266.8732,270.2717,265.1406,269.7481,3278300.0],["2022-09-19",267.0445,271.6044,266.6638,271.4426,1144000.0],["2022-09-20",267.0731,269.1579,265.6356,268.006,1589700.0],["2022-09-21",268.3488,270.0718,263.0939,263.2462,1428600.0],["2022-09-22",263.3129,264.1316,260.1714,260.9044,1537400.0],["2022-09-23",256.8585,257.582,253.0983,256.2207,1947200.0],["2022-09-26",253.4505,256.6205,250.3376,251.5561,2174000.0],["2022-09-27",255.1546,256.2303,249.8616,252.4605,1947400.0],["2022-09-28",253.641,259.7811,252.2226,258.4103,1880200.0],["2022-09-29",255.4972,257.4963,252.4795,256.6586,1463900.0],["2022-09-30",257.1537,260.971,256.4206,256.6396,2625100.0],["2022-10-03",259.4384,264.0078,258.2485,262.5704,3081000.0],["2022-10-04",269.9861,273.3752,269.2722,272.6992,2425100.0],["2022-10-05",269.8052,272.5659,267.8061,270.1575,1861400.0],["2022-10-06",266.9303,268.6915,264.0078,265.4262,2182300.0],["2022-10-07",263.1986,263.6936,258.81,260.0762,1587900.0],["2022-10-10",260.7426,261.5993,257.1918,258.772,1207900.0],["2022-10-11",257.3155,261.8373,256.0209,257.9819,1092900.0],["2022-10-12",258.058,260.6664,257.0109,258.5435,1437300.0],["2022-10-13",254.155,269.4245,253.4315,268.8914,2124500.0],["2022-10-14",271.9662,273.7749,261.7612,262.1134,1640000.0],["2022-10-17",267.7395,270.0719,267.1017,267.4254,1508200.0],["2022-10-18",274.3271,274.9553,269.196,270.9857,1692800.0],["2022-10-19",270.3574,272.3566,268.2822,270.2718,1186500.0],["2022-10-20",270.7477,274.3651,267.9775,268.6724,1345100.0],["2022-10-21",266.9875,274.8602,266.1117,274.4699,1610500.0],["2022-10-24",279.2391,280.7147,263.3509,264.7598,4454300.0],["2022-10-25",264.9693,274.3937,264.7408,274.3366,2999600.0],["2022-10-26",277.697,282.3521,276.2881,280.6767,2597200.0],["2022-10-27",279.877,282.4568,278.1539,279.1725,2338500.0],["2022-10-28",281.8285,288.4446,280.5148,287.3023,2249300.0],["2022-10-31",286.2362,288.2163,282.8472,283.0662,2016100.0],["2022-11-01",289.4157,289.4157,282.2188,283.8467,1891500.0],["2022-11-02",287.8164,287.8164,279.7628,280.2007,2587800.0],["2022-11-03",276.0597,283.8943,276.0121,283.3041,2396100.0],["2022-11-04",291.4338,295.1465,288.4732,294.0898,2948000.0],["2022-11-07",296.1461,298.8687,294.5563,298.4308,1575900.0],["2022-11-08",299.5827,303.2097,298.6212,299.5922,1520000.0],["2022-11-09",300.5347,303.5524,298.2785,299.3352,1165500.0],["2022-11-10",314.1477,314.2714,308.95,312.596,2683400.0],["2022-11-11",317.1654,318.203,313.6621,314.3571,2133700.0],["2022-11-14",317.0036,321.792,315.9945,316.1278,1908500.0],["2022-11-15",322.7343,322.9533,314.1,316.5847,1865500.0],["2022-11-16",319.7072,320.0023,317.2987,317.6985,1418500.0],["2022-11-17",313.8716,315.4328,312.2438,314.4713,1520600.0],["2022-11-18",318.1078,319.5739,315.0901,318.8218,1257400.0],["2022-11-21",316.6609,319.7833,316.6609,318.3077,1065700.0],["2022-11-22",320.0022,323.9243,318.1935,323.4388,1010400.0],["2022-11-23",324.3717,326.9992,324.0005,326.3899,954500.0],["2022-11-25",326.7707,328.0273,326.0472,327.875,458500.0],["2022-11-28",328.151,328.3604,320.621,321.4778,2881100.0],["2022-11-29",318.6791,319.3835,315.1092,316.0231,1888300.0],["2022-11-30",316.1659,320.8876,312.6246,320.3164,3115200.0],["2022-12-01",322.2079,323.0103,318.0237,322.1792,1420000.0],["2022-12-02",319.3898,323.8128,318.702,322.2652,1200800.0],["2022-12-05",320.1827,321.2622,317.7085,319.3134,2145000.0],["2022-12-06",319.9438,320.6412,314.7566,316.6768,1242100.0],["2022-12-07",317.2213,318.9981,314.8426,316.5812,1849300.0],["2022-12-08",316.4762,320.2018,316.1132,319.6668,966900.0],["2022-12-09",319.7528,320.8227,317.3264,317.355,1262900.0],["2022-12-12",320.9946,321.7492,318.7019,321.0232,1246900.0],["2022-12-13",330.5761,332.0568,325.2361,327.1371,1969400.0],["2022-12-14",327.7103,330.0125,324.7967,326.7168,1824800.0],["2022-12-15",321.3577,321.7398,313.9065,316.0081,1882800.0],["2022-12-16",312.913,315.1865,309.5313,314.8904,3857600.0],["2022-12-19",314.2885,315.7215,311.6138,312.4257,1254700.0],["2022-12-20",313.3619,316.1227,311.7475,314.2217,1312900.0],["2022-12-21",311.48,315.5495,311.48,313.9733,1723800.0],["2022-12-22",311.7379,313.1804,308.6046,313.0085,1202200.0],["2022-12-23",311.5947,314.8713,311.0215,314.6038,636600.0],["2022-12-27",315.8743,317.2404,313.6103,314.2408,682800.0],["2022-12-28",314.1356,315.6832,311.0214,311.3367,908900.0],["2022-12-29",314.6516,316.1036,313.7058,315.005,872300.0],["2022-12-30",311.5756,312.3303,308.7575,311.5947,1238000.0],["2023-01-03",303.4652,307.6016,300.3892,304.1148,2374200.0],["2023-01-04",304.4683,305.9298,300.9815,302.6054,2088900.0],["2023-01-05",291.6196,294.1894,288.6583,291.8298,3133700.0],["2023-01-06",294.0556,302.9589,293.8168,302.0227,2538900.0],["2023-01-09",307.8595,310.5343,305.8056,307.5251,2471300.0],["2023-01-10",307.9742,308.7861,305.0892,307.6302,1613400.0],["2023-01-11",311.4991,314.9668,310.4292,314.8808,1928000.0],["2023-01-12",313.5339,314.8809,311.2603,314.2026,1277500.0],["2023-01-13",315.2438,319.7528,315.2438,319.17,1882800.0],["2023-01-17",320.4883,321.2717,315.0719,315.2438,1714700.0],["2023-01-18",318.5873,319.0172,309.6841,309.8369,2945700.0],["2023-01-19",309.5122,310.9547,307.0858,310.028,2703600.0],["2023-01-20",310.0089,314.1262,308.3754,313.9256,1792700.0],["2023-01-23",311.2794,313.8778,309.77,311.8907,1931100.0],["2023-01-24",311.0023,314.1452,309.2637,313.9351,1625900.0],["2023-01-25",310.2095,312.6263,309.5025,311.7665,1887200.0],["2023-01-26",311.8048,314.7948,310.1999,314.7757,1587100.0],["2023-01-27",309.7605,312.9512,309.5981,310.1808,1819800.0],["2023-01-30",309.8943,313.8492,309.6841,310.4961,2163800.0],["2023-01-31",312.1487,316.4475,311.8526,316.1418,2330300.0],["2023-02-01",315.9412,318.8261,311.4227,316.2755,1879500.0],["2023-02-02",316.8965,319.5522,312.483,317.2021,2524000.0],["2023-02-03",310.6298,314.1835,308.9772,309.13,2663000.0],["2023-02-06",307.9646,309.2352,305.5382,308.4232,2322900.0],["2023-02-07",304.6402,322.3321,304.6211,322.0455,5990100.0],["2023-02-08",325.3699,331.1685,318.5396,319.3038,3429500.0],["2023-02-09",321.1857,322.8765,316.3137,317.6989,2655700.0],["2023-02-10",316.3711,317.7562,313.5148,317.1926,2515900.0],["2023-02-13",318.167,320.9278,317.2786,319.1223,1782700.0],["2023-02-14",318.4822,320.2877,315.6068,319.0649,2175000.0],["2023-02-15",317.1544,317.8326,314.4605,317.6607,2493000.0],["2023-02-16",311.1074,313.1039,308.9102,309.0344,3209100.0],["2023-02-17",306.5317,308.9199,304.9555,307.143,3231600.0],["2023-02-21",308.4996,313.6868,307.7258,310.0471,3245700.0],["2023-02-22",313.1995,317.0302,310.5152,315.2725,3595100.0],["2023-02-23",316.8964,319.3897,311.8143,317.0493,3836400.0],["2023-02-24",308.6428,332.6396,308.1843,332.1142,14737800.0],["2023-02-27",330.7672,332.7447,328.8089,329.0764,3708600.0],["2023-02-28",329.0668,335.4481,328.8089,332.7924,3274400.0],["2023-03-01",334.4451,340.2532,333.442,334.3973,3474000.0],["2023-03-02",334.7221,338.5337,333.9197,336.0213,2266600.0],["2023-03-03",339.145,346.5198,337.5306,346.1759,2940200.0],["2023-03-06",343.9023,344.5519,340.4442,342.0395,3846400.0],["2023-03-07",340.0813,341.1512,334.789,338.3044,2218100.0],["2023-03-08",337.2154,339.8138,334.7317,339.0305,2222800.0],["2023-03-09",336.346,337.5019,328.8184,330.4519,2489100.0],["2023-03-10",330.71,331.8563,324.9018,326.2679,1534100.0],["2023-03-13",324.8056,326.6178,320.3468,321.0564,2228900.0],["2023-03-14",326.9151,332.1409,325.3042,328.3534,2580100.0],["2023-03-15",315.5621,319.0044,310.7773,317.3168,3395300.0],["2023-03-16",315.0539,325.6302,314.6224,324.3741,1750100.0],["2023-03-17",321.9865,323.0509,316.3388,316.895,5702300.0],["2023-03-20",318.7551,325.5726,318.2948,324.8726,2305000.0],["2023-03-21",329.1588,329.993,325.074,327.2603,1792600.0],["2023-03-22",327.0109,330.4437,324.7576,325.1987,1434200.0],["2023-03-23",326.0617,331.882,325.5822,327.289,2082100.0],["2023-03-24",325.5439,331.2395,324.048,330.5683,1793800.0],["2023-03-27",333.5216,335.5928,330.8752,332.8217,1475900.0],["2023-03-28",332.6011,333.7038,330.3861,333.0805,1396600.0],["2023-03-29",337.1461,338.3351,334.049,335.3435,1132600.0],["2023-03-30",336.0339,337.2325,334.0874,337.079,1120700.0],["2023-03-31",335.9572,341.0008,335.6503,340.8186,1513500.0],["2023-04-03",338.9104,344.2225,338.9104,343.3691,1878500.0],["2023-04-04",342.5637,346.5622,341.8446,343.0815,2299100.0],["2023-04-05",340.1666,341.8637,338.757,340.9816,2199800.0],["2023-04-06",337.7598,342.5157,337.5296,341.9116,1627700.0],["2023-04-10",340.531,343.9829,340.0803,343.8103,1311500.0],["2023-04-11",344.4431,346.0156,342.3528,343.513,975100.0],["2023-04-12",345.8526,347.9237,343.2253,344.5677,1613700.0],["2023-04-13",343.513,349.1607,342.5254,347.0704,1667600.0],["2023-04-14",346.1211,347.7703,342.9568,344.8746,1078300.0],["2023-04-17",345.0184,347.4922,344.7211,347.4443,1421500.0],["2023-04-18",349.084,350.7908,346.8978,349.8607,1085000.0],["2023-04-19",347.6073,350.4647,346.7156,350.2826,1163200.0],["2023-04-20",348.0963,352.3921,347.847,352.2386,1095500.0],["2023-04-21",349.8703,352.0469,349.3812,351.1455,1677800.0],["2023-04-24",352.2578,353.8879,351.088,352.8715,1237600.0],["2023-04-25",351.6921,354.444,349.9949,351.9606,1735800.0],["2023-04-26",349.9566,351.0688,347.3772,349.9853,2055500.0],["2023-04-27",350.5511,352.766,345.028,350.599,1898600.0],["2023-04-28",350.5894,355.2974,349.8894,354.2523,1878900.0],["2023-05-01",355.5467,358.2124,354.8468,356.9946,1018000.0],["2023-05-02",355.2015,356.4288,352.229,354.818,1124600.0],["2023-05-03",354.3098,355.9878,348.4128,348.547,1418900.0],["2023-05-04",347.7224,350.1867,342.7555,345.9581,1545800.0],["2023-05-05",349.2374,352.3441,348.6237,351.299,1113600.0],["2023-05-08",352.8619,353.5044,350.0333,350.6278,1261700.0],["2023-05-09",349.9853,352.3825,347.8087,349.6977,1015500.0],["2023-05-10",354.6262,354.9522,349.0265,353.7249,1304300.0],["2023-05-11",353.2742,354.4536,350.0045,351.9414,1336700.0],["2023-05-12",351.7784,355.5084,351.3757,355.096,1189400.0],["2023-05-15",355.8248,356.0454,350.4264,353.629,1378800.0],["2023-05-16",352.1811,352.9098,349.5634,350.8482,1065300.0],["2023-05-17",352.0277,352.0277,349.0361,349.9949,1296300.0],["2023-05-18",348.8058,353.5522,347.3196,353.044,1116100.0],["2023-05-19",354.3673,357.0809,353.7632,356.2083,1140900.0],["2023-05-22",357.1768,357.7234,351.251,351.3182,1207900.0],["2023-05-23",349.0264,349.036,339.1502,339.3803,2157000.0],["2023-05-24",336.868,341.8637,336.6091,340.2624,1801200.0],["2023-05-25",341.4993,344.3472,340.3391,341.9212,1994800.0],["2023-05-26",342.4295,345.7951,340.2049,341.5569,1805800.0],["2023-05-30",341.5473,342.0843,336.1777,340.3104,1801900.0],["2023-05-31",339.5433,342.7075,337.942,339.1118,2958100.0],["2023-06-01",341.8978,343.8706,339.925,342.0999,1239500.0],["2023-06-02",344.1303,348.0182,343.6588,346.8922,1337700.0],["2023-06-05",348.1337,353.388,346.6613,349.1441,1724500.0],["2023-06-06",348.6629,351.011,344.3132,346.1897,1638000.0],["2023-06-07",345.112,349.9044,344.9387,348.6437,1441000.0],["2023-06-08",348.4608,349.0286,345.824,348.5667,1056300.0],["2023-06-09",348.8362,348.8362,345.2371,347.1714,1121600.0],["2023-06-12",348.8169,348.8169,345.0831,348.3743,1021400.0],["2023-06-13",350.5106,359.2678,349.5483,359.2005,2065900.0],["2023-06-14",361.106,362.2704,357.9206,360.211,1553200.0],["2023-06-15",361.231,364.2431,358.9407,362.2607,1228600.0],["2023-06-16",362.5591,362.7997,359.2487,361.1541,4372200.0],["2023-06-20",360.2975,360.7595,353.9846,354.793,1721700.0],["2023-06-21",353.3302,358.0457,351.7424,356.6888,1542700.0],["2023-06-22",354.4081,359.2679,351.8194,358.6039,1197500.0],["2023-06-23",355.6976,357.1603,353.3591,356.631,2070500.0],["2023-06-26",356.0441,357.988,355.5437,356.7466,1089700.0],["2023-06-27",357.6223,362.2319,357.4683,361.5967,1320000.0],["2023-06-28",360.1147,361.693,358.3248,360.8461,1094000.0],["2023-06-29",359.4219,366.2833,359.3545,364.9072,1350600.0],["2023-06-30",366.0908,369.1318,365.7059,366.726,1642800.0],["2023-07-03",367.621,367.9482,363.916,363.916,1118700.0],["2023-07-05",357.1412,359.9512,351.9157,353.4073,2926700.0],["2023-07-06",348.7303,351.1746,344.8713,350.7993,2129900.0],["2023-07-07",349.3558,355.9574,348.3646,350.7801,1336800.0],["2023-07-10",350.1931,354.8507,350.1931,353.7056,1292100.0],["2023-07-11",355.8804,357.7089,349.5868,353.0223,1162000.0],["2023-07-12",356.4194,360.8076,352.2044,360.4901,1557000.0],["2023-07-13",361.9336,363.8582,359.5662,362.9344,1281100.0],["2023-07-14",362.9343,365.1958,362.3184,364.3201,886400.0],["2023-07-17",364.2528,369.1126,364.2432,367.7172,1152100.0],["2023-07-18",362.6938,370.0653,362.6938,369.7958,1099400.0],["2023-07-19",367.9866,369.4108,360.2109,360.5959,1607100.0],["2023-07-20",361.9431,367.3322,360.6344,367.2263,1085100.0],["2023-07-21",366.0524,370.8929,364.5511,370.0557,1195700.0],["2023-07-24",370.4983,371.4606,367.3419,370.2,1467500.0],["2023-07-25",371.0276,376.8593,370.3924,376.3108,1328400.0],["2023-07-26",372.6154,373.8472,365.2921,373.5874,1825500.0],["2023-07-27",373.5874,374.0878,368.7757,370.1422,2336400.0],["2023-07-28",372.0861,374.492,370.7004,374.0685,1445400.0],["2023-07-31",373.8857,376.2434,371.4125,375.9547,1615200.0],["2023-08-01",375.156,378.8418,373.8761,374.0012,1468600.0],["2023-08-02",371.095,372.5481,368.9201,369.3243,1538900.0],["2023-08-03",367.5247,370.046,364.8301,366.4084,1926000.0],["2023-08-04",369.8439,369.9209,363.3096,363.5887,1648900.0],["2023-08-07",366.649,371.4318,366.3218,370.4695,1112000.0],["2023-08-08",369.4397,369.8631,364.6569,367.3996,946800.0],["2023-08-09",368.7757,369.4108,365.0034,365.2632,853400.0],["2023-08-10",366.9377,372.0188,366.3987,367.9193,825000.0],["2023-08-11",367.9289,368.8142,366.2063,367.4381,692600.0],["2023-08-14",366.7548,368.9008,364.7435,367.7749,1060700.0],["2023-08-15",364.7243,366.4181,363.5118,365.09,709700.0],["2023-08-16",364.4933,367.2167,363.1557,363.5695,1143800.0],["2023-08-17",365.1478,366.8415,361.2503,362.1838,1229800.0],["2023-08-18",360.4516,363.6369,359.7202,360.9712,1254700.0],["2023-08-21",362.049,364.2624,359.4026,363.2712,947100.0],["2023-08-22",364.3393,366.0427,363.1557,363.3674,913200.0],["2023-08-23",363.3674,365.4268,361.5775,364.0988,929200.0],["2023-08-24",363.1846,366.4084,362.9151,363.7042,820300.0],["2023-08-25",365.1285,368.8334,363.6754,367.2167,1022100.0],["2023-08-28",367.9962,369.4974,366.3987,367.6786,772000.0],["2023-08-29",366.7164,372.4134,365.0612,372.2787,1060100.0],["2023-08-30",372.3267,373.5778,370.787,372.5096,780100.0],["2023-08-31",373.0581,374.5112,371.4606,372.4615,1193100.0],["2023-09-01",375.7298,377.5256,374.2139,375.498,970000.0],["2023-09-05",376.5214,376.5214,368.2953,368.4401,1092500.0],["2023-09-06",367.2332,370.5932,366.4222,370.0718,775400.0],["2023-09-07",370.8249,374.0787,368.9325,373.287,986400.0],["2023-09-08",373.1519,376.058,371.8291,373.4705,1064000.0],["2023-09-11",375.1987,377.9986,374.1173,375.9228,862000.0],["2023-09-12",374.0305,376.1546,373.6442,374.5422,1047900.0],["2023-09-13",373.6153,375.2759,371.1339,371.8677,1207500.0],["2023-09-14",373.9242,377.4483,372.3408,376.3573,1231500.0],["2023-09-15",376.2608,379.8525,372.6981,374.6098,2820400.0],["2023-09-18",374.3008,375.9518,371.8194,374.1656,652000.0],["2023-09-19",374.6677,376.927,372.2539,376.338,1458800.0],["2023-09-20",375.247,375.3049,365.5822,365.756,1747300.0],["2023-09-21",364.1339,364.4718,359.4802,359.596,1362200.0],["2023-09-22",358.0705,363.0043,357.8871,360.0884,1017300.0],["2023-09-25",358.3794,363.9021,356.2746,363.5835,1558100.0],["2023-09-26",360.8222,362.3284,356.2457,358.3988,1769500.0],["2023-09-27",358.6208,361.025,357.2498,359.1808,1254900.0],["2023-09-28",359.8374,363.6801,358.5919,360.6098,1065500.0],["2023-09-29",362.8884,363.8732,359.1229,359.5091,1474100.0],["2023-10-02",358.1477,358.6305,353.8609,357.4429,1298400.0],["2023-10-03",355.8884,364.1242,355.087,359.9725,1747600.0],["2023-10-04",361.2277,366.7794,359.9049,365.5532,1897900.0],["2023-10-05",365.2153,367.8608,354.4498,357.105,1821900.0],["2023-10-06",356.5064,362.116,354.3726,360.6581,1571300.0],["2023-10-09",357.6166,361.5559,356.5063,360.8415,846100.0],["2023-10-10",363.3808,368.5077,362.1546,365.8911,1335500.0],["2023-10-11",367.2236,368.4305,364.3174,365.6112,931400.0],["2023-10-12",367.5807,368.247,362.3959,364.6842,888400.0],["2023-10-13",366.6056,369.2704,363.1684,364.8581,1214200.0],["2023-10-16",365.4277,371.0663,364.9739,366.1615,1182400.0],["2023-10-17",364.607,369.1449,363.4967,367.9477,920300.0],["2023-10-18",366.0553,366.5573,358.1284,358.5919,1486600.0],["2023-10-19",357.6649,360.7063,356.1298,357.3753,1249200.0],["2023-10-20",357.2401,358.9587,353.3201,353.7256,1334100.0],["2023-10-23",352.4125,355.9174,348.5698,352.8277,1648700.0],["2023-10-24",353.8898,356.6802,352.4512,354.5947,1590000.0],["2023-10-25",355.1449,356.7574,349.8346,351.8139,1492900.0],["2023-10-26",358.0995,361.3822,353.4939,357.5491,2168400.0],["2023-10-27",355.174,363.5739,355.174,357.7519,1945300.0],["2023-10-30",363.1009,366.3353,360.8029,365.8043,1478000.0],["2023-10-31",365.167,370.8249,363.7091,368.9808,2020700.0],["2023-11-01",369.087,374.1656,367.9187,373.7505,1564900.0],["2023-11-02",374.1077,378.2014,374.0787,376.2221,1586700.0],["2023-11-03",376.6469,381.5517,375.2276,378.9738,1339300.0],["2023-11-06",379.0125,379.9587,376.7822,379.447,1464000.0],["2023-11-07",376.5118,377.4773,371.8387,375.8745,2647400.0],["2023-11-08",377.9118,380.538,375.7201,378.7325,1631400.0],["2023-11-09",380.7311,380.789,376.9173,377.4966,1305400.0],["2023-11-10",378.0084,386.5628,378.0084,386.0511,1378100.0],["2023-11-13",382.691,388.0883,381.378,385.9641,1420000.0],["2023-11-14",385.7903,392.7517,385.7903,389.8358,1350500.0],["2023-11-15",390.0386,392.1242,388.2331,388.8607,1139900.0],["2023-11-16",389.2759,394.8565,388.4455,394.3062,1228100.0],["2023-11-17",396.9034,396.9034,392.4813,393.8138,1542500.0],["2023-11-20",393.4952,395.9766,392.1918,394.1904,1678500.0],["2023-11-21",396.8648,400.6593,395.291,397.7048,1225300.0],["2023-11-22",396.5751,398.2841,394.0358,397.4248,1111000.0],["2023-11-24",398.4387,401.8373,397.6662,399.9352,711300.0],["2023-11-27",399.5586,399.7227,395.8607,398.5641,1301200.0],["2023-11-28",397.8014,399.549,395.88,396.5656,1134300.0],["2023-11-29",398.3421,400.9683,396.7779,397.2028,1405900.0],["2023-11-30",396.3049,401.6538,395.658,399.5007,4023900.0],["2023-12-01",399.4571,401.9752,397.0552,398.7307,2107300.0],["2023-12-04",396.1158,398.2852,393.2296,393.8301,2092400.0],["2023-12-05",393.2103,393.8011,389.4816,391.2443,2207000.0],["2023-12-06",391.2442,391.4379,385.8884,387.6995,2263700.0],["2023-12-07",386.8279,388.7649,384.8618,386.0918,1914100.0],["2023-12-08",385.4623,388.9489,384.9393,388.6292,1483700.0],["2023-12-11",387.3993,395.4281,387.2733,395.3797,1653400.0],["2023-12-12",412.2801,420.5317,407.0598,413.2776,6829000.0],["2023-12-13",393.1521,401.1229,391.9222,395.8639,3359600.0],["2023-12-14",393.9657,398.1689,393.0456,396.813,2220500.0],["2023-12-15",394.5759,397.9559,392.1449,394.5468,4241100.0],["2023-12-18",398.9244,399.9801,394.9245,396.2126,1717600.0],["2023-12-19",399.0213,401.2004,397.1908,399.1085,1344600.0],["2023-12-20",397.801,398.8179,393.1522,393.559,1578500.0],["2023-12-21",395.1667,396.5032,393.8011,396.2417,1534000.0],["2023-12-22",397.6557,399.2924,395.8833,397.8009,838900.0],["2023-12-26",397.6751,398.7599,396.726,397.0165,619300.0],["2023-12-27",395.1473,398.3918,395.1473,398.2562,850900.0],["2023-12-28",397.5975,397.9559,396.3191,396.8615,814400.0],["2023-12-29",395.8446,399.1375,395.1085,397.7719,975900.0],["2024-01-02",396.8712,398.7598,393.8882,396.6775,1571900.0],["2024-01-03",393.1134,396.9487,392.5227,395.8349,1536300.0],["2024-01-04",394.7987,398.6823,394.7405,395.7187,1517800.0],["2024-01-05",396.1642,397.5589,393.4524,396.232,1400100.0],["2024-01-08",395.0117,397.0746,391.622,395.4282,1142300.0],["2024-01-09",394.6437,394.9342,391.6897,393.8785,1256200.0],["2024-01-10",391.6898,393.2975,391.283,393.0941,1170600.0],["2024-01-11",393.9657,394.1788,388.9877,393.1716,1110500.0],["2024-01-12",395.8639,396.6581,392.726,396.0383,849100.0],["2024-01-16",394.6437,397.675,393.2103,393.8398,1464700.0],["2024-01-17",391.7285,394.4984,391.1958,393.9367,1369100.0],["2024-01-18",394.2369,395.5153,391.0215,395.002,1232200.0],["2024-01-19",394.295,395.1473,391.5251,394.5468,2265900.0],["2024-01-22",389.2201,394.4888,388.7649,393.6655,2105400.0],["2024-01-23",392.5227,395.3216,389.501,395.0408,1293900.0],["2024-01-24",394.2466,395.525,388.3678,388.6389,1594800.0],["2024-01-25",388.0966,390.8859,387.7867,390.76,1550900.0],["2024-01-26",391.6704,392.5518,389.0168,391.3121,1146600.0],["2024-01-29",392.0288,393.0844,389.5882,392.8326,1400400.0],["2024-01-30",393.2587,397.6073,392.6292,395.002,1647600.0],["2024-01-31",396.5613,397.6751,390.6244,392.0771,1782000.0],["2024-02-01",395.4088,397.0843,392.542,395.7768,1893600.0],["2024-02-02",394.1982,396.048,391.5057,394.266,2218600.0],["2024-02-05",384.3388,389.3169,383.5931,388.0095,3487800.0],["2024-02-06",401.8203,407.7378,398.4014,402.4691,3227000.0],["2024-02-07",405.8686,410.6142,402.2173,403.6991,1985600.0],["2024-02-08",406.0913,406.0913,400.3385,400.9583,1488900.0],["2024-02-09",400.7743,406.6143,399.3022,406.2076,1351500.0],["2024-02-12",407.1179,407.728,404.9485,406.3915,1272100.0],["2024-02-13",405.7234,406.4884,401.1714,403.1375,1313300.0],["2024-02-14",405.6749,407.5925,403.4958,405.2197,1345200.0],["2024-02-15",407.0114,415.7182,406.4691,415.1855,1721600.0],["2024-02-16",418.6527,421.0739,417.0837,418.0329,1460800.0],["2024-02-20",421.8682,425.5582,420.5123,422.2266,1869200.0],["2024-02-21",423.9698,425.8971,420.9383,425.6162,1230900.0],["2024-02-22",427.8534,433.7225,424.9092,432.9478,1386900.0],["2024-02-23",434.1777,434.4102,431.2819,433.4611,1164900.0],["2024-02-26",433.4611,433.9356,430.5072,430.9236,1286000.0],["2024-02-27",429.5871,430.9333,427.9406,430.788,1086300.0],["2024-02-28",430.1197,437.4997,429.5483,436.9864,1562400.0],["2024-02-29",438.3907,438.8362,431.0786,434.6814,3684200.0],["2024-03-01",433.8872,436.7636,432.9187,435.0591,1656100.0],["2024-03-04",435.0591,442.2744,434.5943,441.2478,2291800.0],["2024-03-05",441.9936,448.4535,441.9936,446.439,4102900.0],["2024-03-06",444.5213,450.4582,444.5213,449.0055,2599800.0],["2024-03-07",450.3517,453.0344,447.0879,450.6326,2514000.0],["2024-03-08",451.6011,451.6011,447.4268,447.9789,2469200.0],["2024-03-11",459.0488,459.0488,452.0465,454.6905,4251500.0],["2024-03-12",452.6664,458.303,452.1822,456.6179,3259400.0],["2024-03-13",456.5013,464.0293,456.5013,461.2901,3240000.0],["2024-03-14",462.3003,463.3397,459.5416,460.3673,3551300.0],["2024-03-15",459.0754,460.2702,453.0239,454.8209,33347400.0],["2024-03-18",455.2191,462.3489,452.2273,452.7616,3026400.0],["2024-03-19",453.6261,454.8209,451.5474,453.3639,1883100.0],["2024-03-20",452.9364,454.8694,450.8383,453.4221,2146400.0],["2024-03-21",451.3433,455.1996,450.0709,452.9461,2723800.0],["2024-03-22",451.0617,455.7728,449.2453,454.8306,1687400.0],["2024-03-25",453.83,454.8597,451.1491,453.5289,1391000.0],["2024-03-26",451.6251,454.9277,451.6251,454.1603,1265300.0],["2024-03-27",449.7115,453.8495,447.7494,452.8781,1590600.0],["2024-03-28",450.3526,452.5673,449.3618,451.0228,1784900.0],["2024-04-01",452.5964,453.1889,448.5847,450.1292,1027300.0],["2024-04-02",449.1287,450.9257,447.6425,448.1282,1451100.0],["2024-04-03",447.623,451.0422,447.0013,449.2258,1449200.0],["2024-04-04",450.0515,453.5678,442.912,444.165,2258500.0],["2024-04-05",444.4176,452.4508,443.4948,451.392,1575900.0],["2024-04-08",449.6143,449.828,446.3311,448.4487,1744300.0],["2024-04-09",447.4774,448.5945,440.6584,444.8256,1472300.0],["2024-04-10",440.4447,440.8332,436.4718,437.5889,1838200.0],["2024-04-11",438.6477,442.912,435.4422,440.027,1681800.0],["2024-04-12",437.3169,438.6963,431.4402,434.5971,1976700.0],["2024-04-15",437.0353,440.911,431.1197,432.0133,1712000.0],["2024-04-16",433.9463,434.0629,430.1774,433.0138,1577300.0],["2024-04-17",432.8195,436.2484,431.2653,433.9949,1216800.0],["2024-04-18",438.0551,438.2688,432.7612,433.6451,1070300.0],["2024-04-19",439.0265,439.0265,431.3722,433.5189,1831200.0],["2024-04-22",430.6825,436.1221,429.0798,434.1697,1345900.0],["2024-04-23",433.7812,435.2673,431.3722,432.3144,1509900.0],["2024-04-24",424.6892,431.8773,420.9689,431.5956,1969100.0],["2024-04-25",429.8471,432.4989,426.525,431.1196,1442700.0],["2024-04-26",426.8748,432.9263,426.8748,430.4882,1583800.0],["2024-04-29",433.004,435.2965,429.614,432.3241,1260300.0],["2024-04-30",430.9448,431.9744,427.6422,428.3318,2172700.0],["2024-05-01",430.1094,436.5301,429.3226,429.9443,1824100.0],["2024-05-02",413.6254,413.6254,401.7651,407.603,5267300.0],["2024-05-03",406.107,413.5768,406.107,411.469,2657400.0],["2024-05-06",414.7521,416.3063,411.3232,414.4024,1533500.0],["2024-05-07",417.404,425.3983,415.2088,417.6857,1556400.0],["2024-05-08",417.6954,418.5308,414.7036,415.4613,1344800.0],["2024-05-09",417.4817,418.5988,416.0149,417.5497,1740100.0],["2024-05-10",418.1713,422.3773,418.1422,421.95,1234500.0],["2024-05-13",422.6105,424.6406,421.2894,422.3288,1269800.0],["2024-05-14",422.0568,422.9505,417.812,419.7352,1288100.0],["2024-05-15",421.8431,422.8921,417.2291,418.4822,1745200.0],["2024-05-16",419.3661,420.2403,415.5972,417.3845,1839700.0],["2024-05-17",417.9868,421.0563,417.4914,420.1335,1150700.0],["2024-05-20",420.3375,420.5803,418.6862,420.2209,1499200.0],["2024-05-21",419.1233,424.6503,419.1233,422.5813,1228300.0],["2024-05-22",422.727,424.2812,419.9198,422.3385,1655000.0],["2024-05-23",423.4556,424.4464,419.3176,419.9198,1674800.0],["2024-05-24",420.8718,424.9903,420.5706,423.0962,1157400.0],["2024-05-28",418.6473,420.9009,414.9076,417.608,1696500.0],["2024-05-29",413.3923,416.0927,411.7118,413.9751,1465600.0],["2024-05-30",413.6545,418.2005,413.0717,417.7925,1375900.0],["2024-05-31",417.7925,423.5041,415.2864,423.0476,3621600.0],["2024-06-03",421.7072,424.0773,417.744,421.8917,1809000.0],["2024-06-04",420.3033,423.0221,417.6917,420.1376,2157400.0],["2024-06-05",420.7223,424.4448,418.3738,423.9771,2116800.0],["2024-06-06",424.8931,424.8931,420.9367,422.7785,1282600.0],["2024-06-07",422.9344,427.0077,420.5762,422.6323,1492000.0],["2024-06-10",421.6871,423.0221,420.1961,420.9757,1406100.0],["2024-06-11",416.9219,424.6592,415.7135,424.3669,1582400.0],["2024-06-12",426.4327,429.2782,422.8369,423.0903,1914800.0],["2024-06-13",420.0012,429.5998,419.3872,428.5766,1650000.0],["2024-06-14",426.2671,426.9785,423.0318,425.7993,1396100.0],["2024-06-17",425.2244,431.9678,423.9089,429.3855,1939000.0],["2024-06-18",428.3915,429.5024,424.1233,428.791,1384500.0],["2024-06-20",427.875,433.8583,427.2904,431.3344,1626100.0],["2024-06-21",432.0848,432.65,428.7715,431.4514,4042800.0],["2024-06-24",433.3906,435.0862,430.8569,431.8314,1440900.0],["2024-06-25",432.65,433.7122,429.0931,429.9117,1385500.0],["2024-06-26",428.5572,429.4245,425.2147,427.2319,1634400.0],["2024-06-27",429.4244,430.2625,426.384,428.9859,1236500.0],["2024-06-28",428.8884,430.9738,426.9395,427.6119,2470200.0],["2024-07-01",427.9432,429.5316,414.5441,417.9937,2462900.0],["2024-07-02",417.0777,419.5139,413.7937,419.1144,1886400.0],["2024-07-03",418.6564,422.6031,418.5395,421.8917,865100.0],["2024-07-05",421.3752,424.8249,418.2471,424.6007,1499400.0],["2024-07-08",425.4875,426.7544,423.2365,424.6202,1502200.0],["2024-07-09",423.1195,424.4838,419.7576,420.1961,1052100.0],["2024-07-10",422.0574,424.9223,419.3288,423.8504,1554000.0],["2024-07-11",423.9966,426.9395,422.5349,423.792,1368400.0],["2024-07-12",426.423,433.0884,425.507,429.4536,1843900.0],["2024-07-15",429.4537,429.8824,426.3645,426.998,1271500.0],["2024-07-16",426.881,436.5673,426.881,434.3553,1173300.0],["2024-07-17",435.6903,440.2314,435.3298,437.8245,1896500.0],["2024-07-18",434.1702,439.8417,434.1702,434.6574,1458700.0],["2024-07-19",434.0045,434.2286,430.6426,433.4003,1503800.0],["2024-07-22",436.4504,437.2592,433.1079,434.7158,1096700.0],["2024-07-23",436.4602,437.1715,433.6537,435.9924,1060700.0],["2024-07-24",437.0254,438.0974,431.3345,432.4356,1700700.0],["2024-07-25",433.6244,436.9571,430.701,431.7242,1777300.0],["2024-07-26",432.7864,441.1962,432.1433,439.8709,1307400.0],["2024-07-29",439.9488,441.6541,437.6003,438.4773,1015200.0],["2024-07-30",441.0208,445.0746,439.14,439.3447,1755600.0],["2024-07-31",441.9953,446.4876,440.9721,441.9271,1874000.0],["2024-08-01",444.4314,447.7447,438.4286,441.7711,2244000.0],["2024-08-02",438.1363,446.1076,432.3869,442.4143,2714600.0],["2024-08-05",442.4045,444.0417,429.9702,432.1823,2281700.0],["2024-08-06",432.7377,439.7052,432.2797,434.2871,1598200.0],["2024-08-07",437.8537,439.4908,430.0578,430.584,1619300.0],["2024-08-08",430.9446,436.4114,429.6777,436.1191,1491300.0],["2024-08-09",435.5734,436.7233,430.8764,435.6123,1108500.0],["2024-08-12",435.6123,436.9571,433.7414,435.3785,853000.0],["2024-08-13",437.0644,438.7794,434.3748,438.224,1174800.0],["2024-08-14",440.134,440.4556,437.688,439.6662,906700.0],["2024-08-15",440.514,445.1233,439.8709,444.4996,1105000.0],["2024-08-16",444.4997,445.7275,440.7674,445.1623,1115400.0],["2024-08-19",445.5424,447.0431,444.5192,446.8774,1013700.0],["2024-08-20",446.9164,449.2065,444.9382,446.3805,1115600.0],["2024-08-21",448.2124,450.3368,446.6922,449.9665,853700.0],["2024-08-22",450.0542,452.8023,448.1735,449.9275,1179100.0],["2024-08-23",452.6463,454.5368,449.7618,453.8546,1308000.0],["2024-08-26",453.7571,457.772,453.2017,456.5052,1216200.0],["2024-08-27",460.6468,460.7248,456.6612,460.2863,1293400.0],["2024-08-28",460.7735,463.502,458.8537,460.7735,1327200.0],["2024-08-29",461.6407,464.418,458.3178,460.6663,944700.0],["2024-08-30",462.9173,467.5461,459.4384,466.0454,1385600.0],["2024-09-03",461.8454,466.406,460.8124,461.9526,2104000.0],["2024-09-04",465.4222,466.7611,460.8873,461.4346,1310300.0],["2024-09-05",459.6852,460.7896,452.5994,454.9744,1882200.0],["2024-09-06",453.8309,457.0757,445.8362,446.5008,2012100.0],["2024-09-09",449.6478,454.9841,449.1102,452.5896,2076200.0],["2024-09-10",451.5048,455.0819,450.4004,453.2151,1247100.0],["2024-09-11",453.3715,455.2969,443.2267,454.5736,1585400.0],["2024-09-12",455.8637,456.8509,451.9348,456.7531,1916900.0],["2024-09-13",454.9646,461.0925,454.4661,458.1898,1162700.0],["2024-09-16",463.6825,464.7185,459.734,464.1516,1307200.0],["2024-09-17",464.7478,466.1747,459.8513,460.9753,1357100.0],["2024-09-18",460.9752,460.9752,454.2022,456.4501,1149900.0],["2024-09-19",462.0894,462.4315,457.9943,458.5417,1897200.0],["2024-09-20",458.8642,461.415,456.1765,461.2196,3672700.0],["2024-09-23",463.9464,468.3347,461.4053,466.5461,1148400.0],["2024-09-24",468.1002,469.8692,464.7185,468.4911,1588600.0],["2024-09-25",470.1036,470.6901,464.9237,466.204,1283800.0],["2024-09-26",468.149,471.1885,465.7056,470.7683,1092800.0],["2024-09-27",468.8332,472.4102,468.4227,468.6475,1252500.0],["2024-09-30",468.4519,468.7256,463.4088,466.0574,1532600.0],["2024-10-01",466.1552,467.0348,463.1547,464.2591,1342100.0],["2024-10-02",463.3209,466.6243,461.9526,465.0605,1024600.0],["2024-10-03",461.2684,462.0406,457.5448,459.1085,1072300.0],["2024-10-04",459.5093,460.1641,454.3489,457.5741,2131000.0],["2024-10-07",453.9286,455.7758,450.332,452.746,2019600.0],["2024-10-08",454.9646,459.4115,454.5736,458.8055,1272300.0],["2024-10-09",456.9095,459.9784,456.4501,458.9326,1245500.0],["2024-10-10",461.2196,461.9233,457.144,458.786,1249500.0],["2024-10-11",461.4053,463.8584,460.1738,463.3014,1105300.0],["2024-10-14",463.6336,467.3182,462.6954,466.7611,1076800.0],["2024-10-15",466.7611,472.4004,466.3897,469.8202,1477100.0],["2024-10-16",467.6798,474.3258,467.4844,473.0162,1210100.0],["2024-10-17",475.8895,476.4466,473.4071,475.049,1051700.0],["2024-10-18",472.1952,476.2414,470.6021,475.4302,1255200.0],["2024-10-21",473.9642,474.492,470.1623,472.4102,1065700.0],["2024-10-22",470.866,471.5502,467.1716,471.0322,1429700.0],["2024-10-23",468.3152,471.3156,466.0575,466.6146,1541400.0],["2024-10-24",467.5137,467.5919,460.9362,463.7118,994300.0],["2024-10-25",464.3569,467.8069,462.2165,463.0277,2458400.0],["2024-10-28",465.0313,467.1716,462.9788,465.2169,1440400.0],["2024-10-29",463.8975,465.5297,462.0405,463.9073,2056600.0],["2024-10-30",462.5488,464.2396,461.6398,462.6758,1794300.0],["2024-10-31",444.6438,452.5114,444.1747,445.8166,3615600.0],["2024-11-01",446.1685,448.9245,443.2266,446.9503,2347400.0],["2024-11-04",447.6051,451.3386,445.9534,447.9374,1616100.0],["2024-11-05",447.9374,450.4199,443.8815,444.5851,1749000.0],["2024-11-06",453.3129,455.1405,447.9374,452.1498,2626900.0],["2024-11-07",454.4661,457.3786,453.0881,454.9255,1925500.0],["2024-11-08",454.7887,455.0721,448.8073,449.0712,1496700.0],["2024-11-11",449.0712,451.9153,445.0347,446.1,1981200.0],["2024-11-12",447.8886,449.8629,443.3048,445.2693,1749000.0],["2024-11-13",443.5589,447.1751,440.6464,445.9045,1538400.0],["2024-11-14",445.3279,447.4976,442.8357,443.2169,1666700.0],["2024-11-15",440.8517,441.4576,436.7761,438.9263,2414000.0],["2024-11-18",436.4145,439.0827,435.2026,438.4083,1750700.0],["2024-11-19",433.7463,434.5967,429.7979,434.0005,2084600.0],["2024-11-20",433.6878,440.6856,431.5278,439.9428,1928700.0],["2024-11-21",441.614,444.8295,439.4247,444.7611,2072800.0],["2024-11-22",443.5589,446.8428,443.2755,444.4776,1864800.0],["2024-11-25",444.2822,446.6474,442.7575,445.367,3835600.0],["2024-11-26",443.1973,446.3151,441.0569,446.2564,2600000.0],["2024-11-27",446.3346,449.1884,446.3346,446.7646,2069100.0],["2024-11-29",446.6376,451.2018,445.758,450.547,1351500.0],["2024-12-02",450.547,450.5959,446.1098,449.2764,1801800.0],["2024-12-03",452.8055,452.8055,447.5903,449.0999,1868300.0],["2024-12-04",447.2962,452.3252,446.3453,450.4038,2188300.0],["2024-12-05",448.2569,448.6392,439.189,439.7478,2303200.0],["2024-12-06",439.2282,441.9829,438.1499,440.5909,2191300.0],["2024-12-09",439.0812,441.9241,433.2287,433.8659,2833900.0],["2024-12-10",436.0521,437.5912,428.6409,436.0521,2326100.0],["2024-12-11",434.562,436.8755,431.4936,431.8563,1612500.0],["2024-12-12",431.278,433.6699,429.2781,429.8663,1719300.0],["2024-12-13",428.9938,429.18,424.2393,426.7292,2254200.0],["2024-12-16",427.141,427.1508,418.9946,419.8671,3691400.0],["2024-12-17",419.8083,424.6608,417.5536,421.7297,3320200.0],["2024-12-18",420.4749,422.808,413.7401,413.9558,3271900.0],["2024-12-19",413.7892,417.1909,410.7796,411.3286,3292000.0],["2024-12-20",410.9757,416.9654,410.0346,415.9557,6680900.0],["2024-12-23",414.1127,417.2791,409.4562,414.0147,2084300.0],["2024-12-24",413.8676,417.6712,412.2991,417.3869,824200.0],["2024-12-26",415.7693,418.2005,414.5832,415.9654,991500.0],["2024-12-27",414.8773,417.5731,413.2402,414.6518,1444900.0],["2024-12-30",410.9266,411.9854,407.2309,409.4366,1608000.0],["2024-12-31",410.3679,411.8384,407.5642,410.4268,1386700.0],["2025-01-02",412.4658,414.397,405.6232,406.0153,2110900.0],["2025-01-03",407.9563,409.7601,404.9664,405.3585,1995900.0],["2025-01-06",407.2505,410.1424,404.0057,404.7801,2630600.0],["2025-01-07",403.9174,410.7502,402.6038,406.78,3209100.0],["2025-01-08",408.5348,412.1423,406.0448,411.7404,2252300.0],["2025-01-10",407.4269,409.6621,403.6135,405.9957,2642600.0],["2025-01-13",407.6034,414.3577,405.5546,413.1324,2824500.0],["2025-01-14",413.9656,419.3867,412.4363,418.877,2344300.0],["2025-01-15",424.6902,425.3764,418.0143,419.5534,2202300.0],["2025-01-16",419.4946,424.2295,419.2299,423.9746,1511600.0],["2025-01-17",431.3367,431.3367,424.9941,427.4155,2412200.0],["2025-01-21",431.0132,435.3266,430.7877,433.7483,2281900.0],["2025-01-22",436.8951,439.8556,433.7581,433.8856,2643900.0],["2025-01-23",434.0032,434.4149,431.7582,432.1504,1811300.0],["2025-01-24",434.1502,434.6404,430.3956,430.6015,1547800.0],["2025-01-27",429.7094,432.7092,426.4254,430.8368,2833400.0],["2025-01-28",431.3367,431.7386,426.6704,426.9351,2158400.0],["2025-01-29",426.6508,430.376,425.9352,429.6898,2631100.0],["2025-01-30",430.3565,440.8164,430.3565,437.5912,2545900.0],["2025-01-31",435.6697,439.3459,430.0035,437.3362,2816500.0],["2025-02-03",436.2677,445.8552,431.7877,445.267,2701200.0],["2025-02-04",446.9629,449.796,443.9141,445.8453,2503800.0],["2025-02-05",444.4729,446.11,442.0319,444.767,2696500.0],["2025-02-06",441.1693,452.4232,441.1398,451.6096,2423300.0],["2025-02-07",447.5511,449.1392,443.5906,446.0904,1668100.0],["2025-02-10",445.865,452.0409,444.4729,451.786,1876700.0],["2025-02-11",451.188,453.4329,450.2763,451.6683,1587700.0],["2025-02-12",448.3157,451.0802,445.6002,449.5313,1695200.0],["2025-02-13",448.551,453.4918,448.3746,451.9723,2265300.0],["2025-02-14",451.9723,454.9622,447.7079,448.002,1705500.0],["2025-02-18",445.9139,456.8542,441.1888,456.6581,2808500.0],["2025-02-19",451.7468,456.4719,451.0606,452.9722,1883800.0],["2025-02-20",450.6489,453.0311,449.3745,452.8056,1335400.0],["2025-02-21",454.4525,456.0112,448.5118,448.9823,1939600.0],["2025-02-24",449.9725,455.0603,447.0413,449.5019,2108300.0],["2025-02-25",450.247,459.756,450.247,458.2855,2342100.0],["2025-02-26",457.1777,458.3051,452.1879,452.4624,1576100.0],["2025-02-27",454.4133,459.0109,450.8253,451.2174,2071000.0],["2025-02-28",455.9131,459.1187,451.5605,457.8541,2332900.0],["2025-03-03",459.8638,462.9322,451.9037,453.1487,3072900.0],["2025-03-04",459.3736,460.0402,450.8253,452.2664,5027000.0],["2025-03-05",452.8349,461.1578,451.4821,459.0305,2385700.0],["2025-03-06",457.5013,460.8931,454.227,456.9817,3712100.0],["2025-03-07",456.9915,460.7461,454.2956,459.5403,1824000.0],["2025-03-10",456.815,461.9028,449.0019,452.9624,3129200.0],["2025-03-11",452.5604,452.8055,442.2377,445.1297,2845700.0],["2025-03-12",444.3847,445.9924,439.9831,442.2868,2652600.0],["2025-03-13",442.0606,447.8736,440.1525,445.8179,2213400.0],["2025-03-14",447.0965,450.48,445.4146,448.0211,1911900.0],["2025-03-17",444.913,454.6898,444.913,452.7521,1890200.0],["2025-03-18",456.4897,457.1683,450.2145,453.1455,2023000.0],["2025-03-19",451.4636,453.9914,447.4309,452.2013,4051400.0],["2025-03-20",448.6211,452.4571,447.7555,450.2342,2298100.0],["2025-03-21",446.29,451.0997,442.0016,450.8046,4969900.0],["2025-03-24",449.6145,454.316,447.5489,451.5521,2049500.0],["2025-03-25",451.4046,451.4538,447.5096,449.9391,2002500.0],["2025-03-26",449.9391,455.4963,449.4768,453.8537,1597900.0],["2025-03-27",454.4045,458.988,451.8866,457.0996,1493300.0],["2025-03-28",458.87,458.9388,451.2571,451.5718,1334700.0],["2025-03-31",451.3357,460.3552,450.8833,457.9946,2373300.0],["2025-04-01",454.4144,459.8339,453.2144,459.4208,1544600.0],["2025-04-02",455.2996,462.5879,454.8078,462.0273,1527700.0],["2025-04-03",458.8995,464.26,457.3552,459.5486,2445200.0],["2025-04-04",456.7356,462.283,429.9429,430.7691,4430700.0],["2025-04-07",422.0447,434.3099,410.9696,418.8677,4159300.0],["2025-04-08",423.6873,425.9495,401.9403,406.5435,3780800.0],["2025-04-09",407.3598,440.9688,406.1894,438.6475,4103300.0],["2025-04-10",433.1395,437.2312,420.0874,424.7889,4239000.0],["2025-04-11",430.1396,442.2475,425.6053,434.5755,3343000.0],["2025-04-14",435.8148,440.7721,434.4968,438.7065,1897800.0],["2025-04-15",441.9917,447.0473,440.5852,443.5654,2321000.0],["2025-04-16",443.113,447.3621,437.9394,440.6344,1828900.0],["2025-04-17",443.949,447.6867,442.3065,444.6966,1730200.0],["2025-04-21",443.1425,445.0408,433.0411,436.5623,1303400.0],["2025-04-22",440.9295,447.785,440.0049,447.1457,1458600.0],["2025-04-23",446.9294,450.2932,438.1853,440.8508,1973400.0],["2025-04-24",439.7393,443.7228,434.8116,442.1491,2114500.0],["2025-04-25",440.5656,441.9721,435.8247,441.0377,1866600.0],["2025-04-28",441.2835,443.4868,436.8771,440.6442,1644900.0],["2025-04-29",441.4704,444.9228,439.4344,443.1818,1214000.0],["2025-04-30",441.9917,447.7948,437.6148,445.7884,2670400.0],["2025-05-01",430.2576,443.2114,426.038,440.6934,2540400.0],["2025-05-02",446.2507,449.6342,444.6867,447.4801,1548600.0],["2025-05-05",445.5621,448.0112,442.7491,445.0605,1462100.0],["2025-05-06",445.4244,446.0834,438.9131,439.7098,1441300.0],["2025-05-07",440.6147,446.7621,437.5951,442.277,1573900.0],["2025-05-08",442.5425,450.48,442.1491,445.7884,1626400.0],["2025-05-09",447.5588,447.5588,443.1622,445.2277,1058900.0],["2025-05-12",448.9752,450.48,444.9425,446.9588,1944900.0],["2025-05-13",446.8408,448.4735,442.6999,443.2704,1666300.0],["2025-05-14",439.8868,441.3032,432.3526,438.6475,1941300.0],["2025-05-15",438.6475,447.5293,438.6475,446.7621,2279500.0],["2025-05-16",448.2768,450.8341,444.5392,450.2538,1850500.0],["2025-05-19",450.2538,454.0701,447.8243,452.7718,1640500.0],["2025-05-20",453.7848,454.1291,450.3423,452.2997,1329700.0],["2025-05-21",449.2211,451.5521,446.3392,448.0211,1867600.0],["2025-05-22",448.5916,451.5718,446.1818,451.4637,1654400.0],["2025-05-23",446.1228,452.9095,446.1228,451.3653,1627000.0],["2025-05-27",455.6537,460.4437,454.916,460.2667,3330800.0],["2025-05-28",458.4569,459.3815,454.5127,454.916,2692900.0],["2025-05-29",456.3324,457.3258,453.5685,456.4602,1306800.0],["2025-05-30",458.8896,461.3978,453.057,459.9027,4344700.0],["2025-06-02",457.5323,458.6929,453.7455,456.9422,1865400.0],["2025-06-03",454.7193,464.5256,454.4144,464.0732,2606600.0],["2025-06-04",464.8823,469.1646,462.7411,467.4773,2092600.0],["2025-06-05",467.7043,468.5726,463.0963,464.0139,1679000.0],["2025-06-06",467.1122,468.9179,464.9908,466.4314,1352700.0],["2025-06-09",465.8986,469.6185,461.8826,465.8986,1616000.0],["2025-06-10",466.1157,469.6777,465.4743,469.2435,1859600.0],["2025-06-11",467.4576,468.2371,461.1821,462.3168,2734200.0],["2025-06-12",462.1984,465.8788,460.2644,464.2803,1572800.0],["2025-06-13",464.3889,466.609,458.9521,459.7908,1415800.0],["2025-06-16",460.6098,463.3232,458.7054,460.4026,1586500.0],["2025-06-17",458.8929,459.3862,454.0875,454.7782,1272700.0],["2025-06-18",454.7782,456.2879,452.1832,452.6075,1223200.0],["2025-06-20",456.3471,457.0872,449.3316,449.8052,4365000.0],["2025-06-23",451.2359,453.9494,446.9338,453.6435,1611000.0],["2025-06-24",454.7486,457.768,452.7949,457.0082,1470600.0],["2025-06-25",455.5972,457.6595,453.6238,454.0876,1608900.0],["2025-06-26",454.6993,460.2447,452.42,458.291,1983000.0],["2025-06-27",458.3699,461.1623,455.7156,457.6299,2643200.0],["2025-06-30",460.0079,463.7969,457.3931,462.9483,1856200.0],["2025-07-01",463.5502,471.4932,462.7411,470.4177,1856300.0],["2025-07-02",469.7073,472.3616,468.1384,470.8322,1423100.0],["2025-07-03",470.2894,470.8716,467.7042,469.2632,952700.0],["2025-07-07",466.0959,467.4082,461.5767,463.3528,2099500.0],["2025-07-08",462.1589,465.5236,461.3202,463.7081,1627200.0],["2025-07-09",466.1354,470.1316,461.3498,465.0105,1522500.0],["2025-07-10",465.7703,465.9479,462.82,464.0928,2238500.0],["2025-07-11",462.7805,463.3824,458.3107,462.5832,1326400.0],["2025-07-14",462.2082,463.7574,460.1065,462.5536,1133000.0],["2025-07-15",461.9517,463.0272,453.9593,454.4428,1263700.0],["2025-07-16",454.3836,456.3965,449.9433,453.5646,1438000.0],["2025-07-17",452.7555,455.982,450.9991,455.1631,1515000.0],["2025-07-18",457.7286,459.2876,454.9065,458.8337,2267600.0],["2025-07-21",458.8337,469.9047,458.0542,464.1817,1797700.0],["2025-07-22",464.1817,470.0527,462.6819,465.7505,1405300.0],["2025-07-23",467.1813,467.9016,463.4613,463.7475,1193900.0],["2025-07-24",460.442,465.8887,456.2978,465.2276,1383200.0],["2025-07-25",466.165,467.3688,462.3464,466.609,1212100.0],["2025-07-28",462.524,465.0894,459.8204,461.2511,1283700.0],["2025-07-29",463.6587,465.4052,461.0439,465.2473,1386100.0],["2025-07-30",465.1388,466.0663,459.0803,460.0374,1301600.0],["2025-07-31",452.3213,461.3893,452.3213,454.1468,2228600.0],["2025-08-01",452.2423,456.3668,443.352,453.308,2219300.0],["2025-08-04",453.7521,462.2674,453.7521,461.1919,1684900.0],["2025-08-05",461.7247,464.7836,459.7809,463.5995,1691000.0],["2025-08-06",465.5038,467.0925,461.7346,465.2177,1275900.0],["2025-08-07",467.0431,469.4705,461.2807,463.1949,1090400.0],["2025-08-08",462.7706,467.1024,462.4648,466.1452,939300.0],["2025-08-11",464.8428,467.1418,459.9388,464.1323,1069200.0],["2025-08-12",464.2507,468.1779,463.6982,466.9445,1347700.0],["2025-08-13",468.2667,469.8257,462.2773,469.3126,1797800.0],["2025-08-14",469.3915,472.2432,466.3426,471.286,1545400.0],["2025-08-15",474.4929,476.2591,472.2234,473.7035,1951300.0],["2025-08-18",474.0488,474.6606,470.8223,472.1544,1218100.0],["2025-08-19",472.1149,476.4071,470.2204,473.5457,1512400.0],["2025-08-20",476.3775,479.9198,474.1179,475.9532,1160900.0],["2025-08-21",475.0059,476.4959,473.6739,474.3251,1263500.0],["2025-08-22",477.6306,479.2784,473.3187,475.2724,1782500.0],["2025-08-25",475.5191,477.5714,470.3486,471.5031,1151800.0],["2025-08-26",469.9639,475.6868,468.7009,475.5191,1699500.0],["2025-08-27",473.7824,477.3938,473.0128,476.2986,2259600.0],["2025-08-28",476.1506,476.5946,472.7661,475.746,2579200.0],["2025-08-29",475.7756,476.9004,470.6644,471.9373,2058200.0],["2025-09-02",470.8321,470.8321,466.2241,467.8424,1262500.0],["2025-09-03",465.5433,467.9312,463.7573,465.5137,1617900.0],["2025-09-04",465.9889,468.1369,463.8606,467.6024,1660600.0],["2025-09-05",466.3749,470.2354,461.8611,464.7614,1066200.0],["2025-09-08",464.9,470.2552,461.871,469.8196,1677200.0],["2025-09-09",468.3249,469.7107,465.6127,468.6417,2966100.0],["2025-09-10",468.1369,470.1166,464.7317,467.9092,1551500.0],["2025-09-11",468.1171,479.5302,467.6915,478.6888,1907400.0],["2025-09-12",474.3037,479.0155,474.2839,477.1545,2069700.0],["2025-09-15",476.5012,478.4018,470.7006,471.8984,1130700.0],["2025-09-16",471.6113,473.591,466.1274,466.6917,1470500.0],["2025-09-17",469.097,476.5012,467.2262,474.9966,1698800.0],["2025-09-18",474.0365,475.0759,466.5234,471.1758,1650900.0],["2025-09-19",472.6705,476.0063,469.196,474.1553,3742100.0],["2025-09-22",472.1458,473.8286,469.4831,472.9179,1562700.0],["2025-09-23",473.5712,478.0751,469.8394,475.0758,1462900.0],["2025-09-24",474.7392,476.8575,468.5229,469.3247,1579400.0],["2025-09-25",469.3247,471.5222,465.1475,468.9783,1536700.0],["2025-09-26",467.9389,470.3443,465.9493,469.6019,1476400.0],["2025-09-29",469.9285,471.8786,466.6224,471.6608,1859600.0],["2025-09-30",468.8991,473.9276,468.4339,470.1859,2171200.0],["2025-10-01",467.9884,470.2651,456.1298,462.0789,2286100.0],["2025-10-02",458.7332,465.5237,458.258,464.7219,1677500.0],["2025-10-03",462.2868,464.6723,458.3075,461.9997,1250700.0],["2025-10-06",461.9997,465.8008,460.3862,463.8012,1539000.0],["2025-10-07",463.3558,465.8008,461.1682,465.6028,1283300.0],["2025-10-08",465.5434,466.9095,462.7916,463.0886,1208500.0],["2025-10-09",463.1084,465.2366,452.8732,453.5166,1499900.0],["2025-10-10",453.4275,458.3471,448.3297,449.2206,2038900.0],["2025-10-13",451.9328,455.1399,450.3886,452.012,1287400.0],["2025-10-14",448.6564,457.387,448.4782,454.5956,1664800.0],["2025-10-15",454.3778,456.8524,446.2213,446.8449,1838000.0],["2025-10-16",447.4586,447.8842,436.481,439.7376,3033700.0],["2025-10-17",439.6981,446.7558,438.4013,446.3203,2365300.0],["2025-10-20",447.7753,450.6261,445.1522,446.9834,1895900.0],["2025-10-21",445.9837,447.8644,443.8357,445.5184,1766100.0],["2025-10-22",445.7659,450.4678,443.2121,445.3601,1856800.0],["2025-10-23",447.9931,448.0822,444.1128,445.5184,1527000.0],["2025-10-24",444.9839,445.8352,441.0739,441.4798,1593300.0],["2025-10-27",443.1131,445.5878,439.7575,440.3118,2337600.0],["2025-10-28",440.9552,442.6875,437.5105,438.2331,2110300.0],["2025-10-29",434.3429,434.9863,426.8496,427.6316,4087200.0],["2025-10-30",428.0671,430.7793,424.266,425.5529,3635300.0],["2025-10-31",420.6926,422.0883,410.2693,414.0605,4072800.0],["2025-11-03",417.9705,417.9705,404.8548,408.0026,4908100.0],["2025-11-04",411.9521,417.0499,409.8041,413.7042,3483500.0],["2025-11-05",412.0709,415.5355,410.794,413.9913,3076400.0],["2025-11-06",412.1303,415.2385,409.3983,411.1108,3443900.0],["2025-11-07",412.7737,418.5348,409.8041,416.2482,2563300.0],["2025-11-10",416.258,417.8913,411.7047,416.4065,2624200.0],["2025-11-11",421.4251,424.0582,417.6636,422.3259,2477700.0],["2025-11-12",423.6623,427.1862,420.5937,424.6125,2592700.0],["2025-11-13",422.8704,424.6521,416.654,424.2958,2873300.0],["2025-11-14",424.2958,425.741,418.7822,419.099,2469700.0],["2025-11-17",417.337,419.089,413.328,413.6151,2249300.0],["2025-11-18",414.4862,415.1296,409.4577,410.5168,2586700.0],["2025-11-19",410.5268,411.8532,406.5673,409.0123,2635300.0],["2025-11-20",410.3981,411.7344,404.0728,404.3698,2723600.0],["2025-11-21",403.2512,412.1996,402.301,408.5569,3100100.0],["2025-11-24",406.0822,408.2797,402.588,403.5383,4038300.0],["2025-11-25",407.4978,408.6856,401.9743,403.7165,3580000.0],["2025-11-26",403.37,406.3297,402.9048,403.7659,2591500.0],["2025-11-28",403.6868,407.4086,402.3505,406.1614,1160800.0],["2025-12-01",405.8645,407.3988,402.5979,403.0137,2074800.0],["2025-12-02",403.8649,407.1513,400.1727,404.6469,2139800.0],["2025-12-03",405.6901,408.3527,403.3653,406.4949,1957500.0],["2025-12-04",404.9649,406.0776,399.3217,401.1101,2859800.0],["2025-12-05",401.3385,401.9843,396.3412,396.977,3183600.0],["2025-12-08",396.1723,396.828,385.2636,386.8532,4569900.0],["2025-12-09",388.6712,394.2548,387.5685,387.8466,3574700.0],["2025-12-10",387.0916,391.7909,386.4756,390.1317,5121700.0],["2025-12-11",392.6751,401.6664,392.3075,400.6828,3272500.0],["2025-12-12",404.1104,415.3073,404.1104,413.5388,4726400.0],["2025-12-15",414.7211,418.7747,407.3394,414.284,4798100.0],["2025-12-16",415.814,421.6956,412.2075,420.7617,3960500.0],["2025-12-17",420.255,421.6558,418.0494,419.5993,4766000.0],["2025-12-18",418.7945,421.7254,415.7544,416.271,3370800.0],["2025-12-19",415.3172,420.6425,414.4827,418.6952,6048500.0],["2025-12-22",418.8243,422.5301,417.801,420.7617,2354200.0],["2025-12-23",420.8511,422.5699,420.255,422.3414,1656600.0],["2025-12-24",421.8545,423.8615,421.3876,422.1427,830100.0],["2025-12-26",422.6394,423.2355,420.6623,422.0135,1328200.0],["2025-12-29",421.0995,424.5271,421.0001,423.772,2240300.0],["2025-12-30",421.2485,426.673,420.6524,425.5802,1501800.0],["2025-12-31",424.3383,426.2161,423.5137,423.623,1569200.0],["2026-01-02",423.5137,428.0143,419.3409,426.3253,2202400.0],["2026-01-05",422.848,431.1737,421.3181,430.2895,2617800.0],["2026-01-06",431.2531,436.1511,430.6471,434.3231,2359400.0],["2026-01-07",434.0747,436.171,430.0808,431.3227,2322200.0],["2026-01-08",430.6272,439.5589,429.6039,436.8367,2801600.0],["2026-01-09",434.9788,442.1619,434.333,441.1982,1787900.0],["2026-01-12",439.5092,443.0859,436.5386,440.7511,2284900.0],["2026-01-13",441.0889,441.7844,437.2341,440.0258,1790300.0],["2026-01-14",438.9628,441.4764,435.0583,437.1248,2542000.0],["2026-01-15",438.9131,441.1187,434.8993,437.1844,2336600.0],["2026-01-16",436.6082,437.6712,432.8328,436.1114,3297000.0],["2026-01-20",431.5015,432.0877,426.385,430.3391,2958400.0],["2026-01-21",430.657,438.0885,430.2199,436.4989,2633300.0],["2026-01-22",436.9957,444.3874,436.9957,442.7481,2214000.0],["2026-01-23",440.3636,449.0469,440.1947,448.6396,1639000.0],["2026-01-26",449.6927,452.6236,449.2158,452.0771,1945500.0],["2026-01-27",452.0771,454.0344,449.504,450.0901,1929100.0],["2026-01-28",449.7424,450.5471,446.0863,448.57,2281300.0],["2026-01-29",449.9709,453.0806,445.2517,452.0473,2717200.0],["2026-01-30",449.6927,454.4019,448.6595,454.0045,2816700.0],["2026-02-02",456.3691,459.3695,455.0279,457.1739,2191500.0],["2026-02-03",455.4153,463.7807,455.306,460.5617,2912200.0],["2026-02-04",463.1846,474.2324,462.6083,470.2584,3420300.0],["2026-02-05",468.013,471.3016,456.2797,456.7069,3453400.0],["2026-02-06",452.9415,455.0179,442.1122,445.3312,3132800.0],["2026-02-09",445.2617,454.5311,441.1386,453.3786,3610600.0],["2026-02-10",451.3718,461.1479,451.2327,457.5216,2567800.0],["2026-02-11",455.4551,464.6252,452.3255,464.4762,2392600.0],["2026-02-12",466.8705,474.451,466.4334,469.7914,3757600.0],["2026-02-13",471.0929,485.3697,470.2783,477.8786,4412900.0],["2026-02-17",476.0208,480.6306,474.908,479.0907,2249500.0],["2026-02-18",479.6967,485.1014,479.4682,482.1308,2451000.0],["2026-02-19",481.7533,487.3666,479.0708,486.9295,3072600.0],["2026-02-20",485.0716,495.116,484.8332,493.288,3202400.0],["2026-02-23",490.3471,497.3216,489.5722,494.957,2159200.0],["2026-02-24",494.6292,501.2162,491.3605,500.7293,2761700.0],["2026-02-25",503.5609,506.3129,497.1428,504.9716,3483400.0],["2026-02-26",503.6006,507.3362,494.2218,495.275,1945600.0],["2026-02-27",495.0365,506.2235,495.0365,504.7829,3239500.0],["2026-03-02",504.7034,506.7401,496.2784,506.0347,3071800.0],["2026-03-03",496.7553,500.3816,488.3999,498.4244,3815300.0],["2026-03-04",498.951,500.7194,494.1126,495.9506,2907000.0],["2026-03-05",492.3739,494.0331,485.3796,486.8798,3784900.0],["2026-03-06",484.8332,485.1312,476.5771,481.5943,2195600.0],["2026-03-09",479.5278,483.3826,475.7226,480.4816,2279400.0],["2026-03-10",477.67,479.9054,471.55,474.8385,2505600.0],["2026-03-11",475.6559,480.5105,469.6549,480.032,2007400.0],["2026-03-12",478.8757,491.2565,476.0247,488.8641,2908500.0],["2026-03-13",496.4302,498.4339,491.0671,492.3631,2648800.0],["2026-03-16",492.7319,496.9087,489.3426,495.842,2217600.0],["2026-03-17",495.842,498.7628,491.6752,492.4926,2471000.0],["2026-03-18",489.8909,492.9113,486.8405,487.0299,2200800.0],["2026-03-19",487.1395,490.2298,481.936,488.256,2744500.0],["2026-03-20",491.3463,494.2471,482.8132,486.6112,6334100.0],["2026-03-23",487.319,488.7146,475.8253,476.5431,2794300.0],["2026-03-24",472.436,485.3054,471.9476,478.3274,3181800.0],["2026-03-25",481.627,490.8578,480.4308,490.788,2086000.0],["2026-03-26",489.7014,498.7329,489.6018,493.9281,3051700.0],["2026-03-27",496.0414,496.6894,484.8967,489.5719,2154100.0],["2026-03-30",494.287,502.0424,493.2901,497.6862,2458600.0],["2026-03-31",494.576,498.703,490.3594,494.1972,2761300.0],["2026-04-01",491.2665,492.8814,486.9502,492.2733,2472400.0],["2026-04-02",498.4239,501.1154,492.8116,501.0157,2127700.0],["2026-04-06",502.0723,502.0723,495.7025,497.8955,1488700.0],["2026-04-07",498.2145,498.9123,488.6448,493.0309,1703800.0],["2026-04-08",486.4617,499.2911,481.2482,498.9024,2544000.0],["2026-04-09",497.8856,505.5812,495.9617,501.7135,1919000.0],["2026-04-10",504.3551,504.7339,498.1547,501.5639,1153000.0],["2026-04-13",502.0225,507.6248,501.2051,507.2659,2247600.0],["2026-04-14",500.916,501.7932,493.1007,498.075,1956500.0],["2026-04-15",494.905,498.065,489.3426,496.3704,1553000.0],["2026-04-16",495.2339,499.1316,493.4895,497.6463,1630800.0],["2026-04-17",494.9947,496.3903,486.4617,490.6784,3012400.0],["2026-04-20",493.0907,499.7796,490.9675,496.5797,1717500.0],["2026-04-21",494.0079,496.4302,490.7681,493.2802,1544400.0],["2026-04-22",494.895,499.65,492.383,493.0608,1554600.0],["2026-04-23",497.4769,506.6578,496.5299,506.4585,1716400.0],["2026-04-24",505.6211,509.0403,500.1783,508.6914,1486800.0],["2026-04-27",508.6715,511.343,504.9233,509.14,1773700.0],["2026-04-28",511.3829,514.0046,507.3955,508.6815,2743200.0],["2026-04-29",506.598,507.3955,501.873,503.119,1440000.0],["2026-04-30",500.3977,506.0498,498.085,499.5603,3036800.0],["2026-05-01",501.7733,519.6368,500.4176,506.3189,2578300.0],["2026-05-04",501.9926,504.704,490.9575,491.9942,2406600.0],["2026-05-05",493.0309,501.6238,488.8541,498.713,1902800.0],["2026-05-06",495.9616,503.5776,495.5031,500.288,2289300.0],["2026-05-07",499.3509,502.1521,491.9543,492.2933,1937600.0],["2026-05-08",492.4428,496.0115,490.7083,491.6054,1686200.0],["2026-05-11",492.3531,504.6143,492.2933,502.81,1769200.0],["2026-05-12",502.6007,504.1857,495.1741,502.2817,1430400.0],["2026-05-13",502.6206,514.1242,502.0923,511.6421,2359000.0],["2026-05-14",512.4296,513.1672,506.6877,510.0371,1969000.0],["2026-05-15",515.141,515.3803,502.5408,504.5146,2157300.0],["2026-05-18",504.8237,512.5093,503.0592,509.2496,1881300.0],["2026-05-19",507.1064,508.7612,503.2087,504.4748,2104800.0],["2026-05-20",498.7229,510.7748,498.394,505.033,2049700.0],["2026-05-21",507.854,514.9018,504.1557,512.8881,1655700.0],["2026-05-22",515.3903,519.5869,513.3566,515.9485,1454000.0],["2026-05-26",516.2176,517.4438,511.0739,513.3467,2099100.0],["2026-05-27",511.363,514.214,506.0896,506.2691,1594800.0],["2026-05-28",506.2392,506.6479,497.0083,500.3976,2266400.0],["2026-05-29",498.4239,500.9459,493.7686,496.1212,4481400.0],["2026-06-01",494.586,496.7691,487.3389,495.842,2507300.0],["2026-06-02",491.9145,498.2145,488.894,494.3468,3010900.0],["2026-06-03",496.5797,510.5954,494.5761,505.97,2283600.0],["2026-06-04",508.61,512.16,504.51,507.45,2995800.0],["2026-06-05",512.29,517.62,507.02,507.9,2886200.0],["2026-06-08",507.13,510.27,499.95,501.92,1890500.0],["2026-06-09",507.95,517.08,506.36,515.59,2956600.0],["2026-06-10",522.25,522.89,504.97,509.16,2572100.0],["2026-06-11",514.02,518.59,512.0,515.44,2259500.0],["2026-06-12",518.4,525.82,517.19,523.57,2191200.0],["2026-06-15",519.07,525.87,517.77,521.48,2860700.0],["2026-06-16",520.56,523.64,513.57,518.17,2490600.0],["2026-06-17",514.03,519.6,511.41,515.85,2090800.0],["2026-06-18",516.05,518.84,511.16,512.15,5193700.0],["2026-06-22",507.97,517.99,507.12,516.71,1926100.0],["2026-06-23",523.88,523.88,508.73,512.26,2215800.0],["2026-06-24",514.76,522.69,514.4,515.73,2564900.0],["2026-06-25",515.29,527.94,513.8,522.28,2281900.0],["2026-06-26",521.0,525.0,518.36,519.62,3318300.0],["2026-06-29",519.12,519.68,506.78,511.06,2314400.0],["2026-06-30",512.36,522.59,511.57,518.94,2581100.0],["2026-07-01",525.31,538.95,517.0,533.55,3087500.0],["2026-07-02",535.45,547.22,532.96,546.64,2275600.0],["2026-07-06",543.72,544.11,531.195,540.52,2297071.210168],["2026-07-07",546.99,548.2,535.36,538.23,2097950.843924],["2026-07-08",536.12,537.045,526.2,527.67,1619233.812983],["2026-07-09",526,527.84,519.01,525.56,1871827.649303],["2026-07-10",525.07,532.71,523.48,529.79,1858154.999491],["2026-07-13",530.92,532.45,521.48,524.06,1627246.608294],["2026-07-14",524.4,531.62,521,522.54,2128417.983249],["2026-07-15",518.64,521.11,513.4,514.15,1528659.884565],["2026-07-16",513.24,522.16,510.67,520.74,2044491.949948],["2026-07-17",522.18,527.455,511.695,513.22,2780790.763095],["2026-07-20",513.58,516.5,510.9367,512.05,1583500.38349],["2026-07-21",511.9,512.83,502.86,505.03,1777052.637963],["2026-07-22",506.845,510.96,505.1,508.67,1636568.927262],["2026-07-23",503.865,510.92,502.1,506.32,1807934.873905],["2026-07-24",505.45,512.92,504.885,512.28,1327072.450081],["2026-07-27",513.33,515,506.47,507.02,1656077.944141],["2026-07-28",512.06,522,509.9903,511.18,2339541.139512],["2026-07-29",511.78,513.65,505.1358,511.17,2034858.723477],["2026-07-30",510.42,514.78,502.615,508.64,2360741.19231],["2026-07-31",474.98,483.95,466.882,478.38,5210765.00582],["2026-08-03",483.072,485,476.41,480.46,2805656.019603],["2026-08-04",481.99,485.6,478.5,484.64,2965223.833847],["2026-08-05",490.43,494.725,488.72,491.05,2208227.418188],["2026-08-06",497.93,499.18,489.35,490.11,2062338.133453],["2026-08-07",486.58,493.04,486.2018,489.98,1731623.306568],["2026-08-10",489.29,490.55,487.0201,489.06,471195.349862],["2026-08-11",491.035,495.96,489.98,490.53,1360201.366229],["2026-08-12",487.85,490.34,478.75,479.43,2335959.403061],["2026-08-13",479.855,483.29,475.75,478.2,2197535.369364],["2026-08-14",479.09,483.485,477.13,482.74,1364978.427981]]}