{"t":"MCK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-10",12.7685,12.7685,12.5779,12.5779,728000.0],["1994-11-11",12.5303,12.5779,12.5303,12.5303,151800.0],["1994-11-14",12.5303,12.5303,12.4826,12.4826,36800.0],["1994-11-15",12.4826,12.4826,12.3873,12.3873,114800.0],["1994-11-16",12.435,12.4826,12.3873,12.3873,751200.0],["1994-11-17",12.435,12.435,12.292,12.3397,603600.0],["1994-11-18",12.3397,12.3873,12.2444,12.3397,543600.0],["1994-11-21",12.3873,12.435,12.3873,12.435,266800.0],["1994-11-22",12.4826,12.4826,12.1491,12.1491,649800.0],["1994-11-23",12.0538,12.0538,11.8156,12.0062,796400.0],["1994-11-25",12.0062,12.1015,12.0062,12.1015,62800.0],["1994-11-28",12.1015,12.1015,12.0062,12.0062,131400.0],["1994-11-29",12.0062,12.0538,11.6727,11.768,427200.0],["1994-11-30",11.8156,11.9585,11.768,11.9585,1915200.0],["1994-12-01",11.9109,12.292,11.9109,12.1968,752800.0],["1994-12-02",12.1968,12.3397,12.1491,12.3397,437000.0],["1994-12-05",12.3873,12.3873,12.1015,12.1015,636000.0],["1994-12-06",12.1015,12.1015,12.0062,12.0538,390000.0],["1994-12-07",12.0538,12.0538,11.9109,11.9585,260200.0],["1994-12-08",11.9109,12.0062,11.625,11.6727,546400.0],["1994-12-09",11.6246,11.7687,11.5766,11.7687,279000.0],["1994-12-12",11.7687,11.7687,11.5766,11.7207,331600.0],["1994-12-13",11.7687,12.0089,11.7687,11.9609,962200.0],["1994-12-14",12.057,12.2971,12.057,12.2011,651200.0],["1994-12-15",12.2011,12.2011,12.0089,12.105,324200.0],["1994-12-16",12.153,12.2971,12.057,12.2491,538600.0],["1994-12-19",12.2971,12.2971,12.153,12.2011,344800.0],["1994-12-20",12.2011,12.2491,12.153,12.2011,513400.0],["1994-12-21",12.2491,12.4412,12.2491,12.3452,460800.0],["1994-12-22",12.4893,12.5373,12.3452,12.3932,555200.0],["1994-12-23",12.5373,12.5373,12.4412,12.4893,86600.0],["1994-12-27",12.4893,12.5373,12.4412,12.5373,119000.0],["1994-12-28",12.4893,12.5373,12.4412,12.4893,280600.0],["1994-12-29",12.4893,12.6334,12.4893,12.5853,215000.0],["1994-12-30",12.5854,12.6814,12.5373,12.5373,300400.0],["1995-01-03",12.5854,12.7775,12.5854,12.6814,436000.0],["1995-01-04",12.7295,12.7775,12.5373,12.6334,378600.0],["1995-01-05",12.6334,12.7295,12.5854,12.6814,180000.0],["1995-01-06",12.6814,12.7775,12.5854,12.6814,427800.0],["1995-01-09",12.6814,12.6814,12.5373,12.6334,263400.0],["1995-01-10",12.5854,12.5854,12.4893,12.4893,376000.0],["1995-01-11",12.5373,12.5373,12.2491,12.2971,289800.0],["1995-01-12",12.3932,12.4412,12.2971,12.4412,258600.0],["1995-01-13",12.4412,12.6334,12.4412,12.6334,200600.0],["1995-01-16",12.4893,12.7295,12.4893,12.6334,399600.0],["1995-01-17",12.6334,12.6814,12.5853,12.5853,107600.0],["1995-01-18",12.7295,13.0657,12.6814,13.0657,1093000.0],["1995-01-19",13.0657,13.3059,13.0657,13.1618,893600.0],["1995-01-20",13.2098,13.2578,13.0657,13.0657,218600.0],["1995-01-23",13.0657,13.2098,12.9696,13.2098,892000.0],["1995-01-24",13.2098,13.402,12.9696,13.2098,2862600.0],["1995-01-25",13.1137,13.5461,13.0657,13.45,1194400.0],["1995-01-26",13.45,13.6902,13.45,13.5941,500200.0],["1995-01-27",13.6902,13.7382,13.5941,13.7382,257600.0],["1995-01-30",13.6421,13.7382,13.5941,13.7382,279200.0],["1995-01-31",13.7382,14.1705,13.7382,14.1705,1417000.0],["1995-02-01",14.2186,14.2666,14.0264,14.1225,939000.0],["1995-02-02",14.0264,14.2186,14.0264,14.1705,2699800.0],["1995-02-03",14.1705,14.2666,14.1705,14.2186,356200.0],["1995-02-06",14.1225,14.2186,14.1225,14.1705,291800.0],["1995-02-07",14.1705,14.2186,14.1225,14.1705,95200.0],["1995-02-08",14.1705,14.2666,14.1705,14.2666,321800.0],["1995-02-09",14.2666,14.3627,14.1225,14.1705,293800.0],["1995-02-10",14.1705,14.3627,14.1705,14.3627,425000.0],["1995-02-13",14.3627,14.4587,14.3146,14.4587,319000.0],["1995-02-14",14.4588,14.5068,14.4588,14.5068,582800.0],["1995-02-15",14.5548,14.6989,14.5548,14.6509,639000.0],["1995-02-16",14.6989,14.6989,14.6509,14.6989,415400.0],["1995-02-17",14.6509,14.6509,14.4107,14.4107,496200.0],["1995-02-21",14.3627,14.3627,14.2666,14.2666,336400.0],["1995-02-22",14.3146,14.3627,14.3146,14.3627,339200.0],["1995-02-23",14.3145,14.4591,14.3145,14.4109,554800.0],["1995-02-24",14.4109,14.4109,14.3627,14.3627,157800.0],["1995-02-27",14.3145,14.3145,14.1699,14.1699,222400.0],["1995-02-28",14.1699,14.2181,14.0735,14.2181,1304600.0],["1995-03-01",14.2181,14.6037,14.2181,14.5555,3864400.0],["1995-03-02",14.5555,14.5555,14.3627,14.5073,246000.0],["1995-03-03",14.5073,14.5555,14.4591,14.5073,456000.0],["1995-03-06",14.4109,14.4109,14.1699,14.3627,339400.0],["1995-03-07",14.2663,14.2663,14.0735,14.1699,414000.0],["1995-03-08",14.1217,14.2181,14.0735,14.1217,107200.0],["1995-03-09",14.1217,14.2181,14.0253,14.0735,189600.0],["1995-03-10",14.0735,14.1699,14.0253,14.0253,128200.0],["1995-03-13",14.0253,14.1217,14.0253,14.1217,157800.0],["1995-03-14",14.2181,14.2181,14.0735,14.1217,262000.0],["1995-03-15",14.1217,14.5073,14.0735,14.4591,427600.0],["1995-03-16",14.4591,14.4591,14.3627,14.3627,264200.0],["1995-03-17",14.3627,14.7483,14.3627,14.6519,436600.0],["1995-03-20",14.7001,14.7964,14.7001,14.7964,279400.0],["1995-03-21",14.7964,15.1338,14.7964,14.941,847000.0],["1995-03-22",14.8928,15.0374,14.8928,14.941,295400.0],["1995-03-23",14.9892,15.1338,14.9892,15.1338,471200.0],["1995-03-24",15.1338,15.6158,15.1338,15.5194,712400.0],["1995-03-27",15.6158,15.7122,15.5676,15.664,192200.0],["1995-03-28",15.664,15.664,15.5676,15.5676,154000.0],["1995-03-29",15.5676,15.5676,15.2302,15.2784,99400.0],["1995-03-30",15.2784,15.6158,15.2302,15.6158,214800.0],["1995-03-31",15.423,15.664,15.423,15.5676,298200.0],["1995-04-03",15.5194,15.5676,15.4712,15.5194,332800.0],["1995-04-04",15.423,15.5194,15.2302,15.423,220200.0],["1995-04-05",15.4712,15.6158,15.4712,15.5676,203800.0],["1995-04-06",15.5194,15.6158,15.4712,15.4712,378000.0],["1995-04-07",15.3748,15.4712,15.3748,15.4712,189400.0],["1995-04-10",15.423,15.423,15.3266,15.423,229600.0],["1995-04-11",15.423,15.6158,15.2784,15.2784,270400.0],["1995-04-12",15.2784,15.3748,15.2784,15.3748,127200.0],["1995-04-13",15.3748,15.3748,15.182,15.2302,160600.0],["1995-04-17",15.182,15.2302,14.8928,14.9892,201000.0],["1995-04-18",14.941,14.941,14.6519,14.6519,291800.0],["1995-04-19",14.6519,14.7001,14.3627,14.5555,246400.0],["1995-04-20",14.6037,14.8928,14.5073,14.8446,262800.0],["1995-04-21",14.8446,15.1338,14.8446,15.0856,154800.0],["1995-04-24",14.9892,15.0856,14.8446,15.0856,86000.0],["1995-04-25",14.9892,15.3748,14.941,15.3748,141000.0],["1995-04-26",15.423,15.423,15.2302,15.2784,262800.0],["1995-04-27",15.2302,15.2784,15.2302,15.2784,77000.0],["1995-04-28",15.2302,15.3266,15.2302,15.2784,65200.0],["1995-05-01",15.182,15.5676,15.182,15.3748,217600.0],["1995-05-02",15.3748,15.4712,15.3748,15.4712,302400.0],["1995-05-03",15.4712,15.6158,15.4712,15.4712,275800.0],["1995-05-04",15.4712,15.664,15.4712,15.5194,197600.0],["1995-05-05",15.4712,15.5676,15.423,15.5194,154000.0],["1995-05-08",15.423,15.4712,15.423,15.4712,101400.0],["1995-05-09",15.4712,15.5194,15.4712,15.5194,137000.0],["1995-05-10",15.5194,15.5676,15.5194,15.5194,109000.0],["1995-05-11",15.5676,15.5676,15.4712,15.4712,234600.0],["1995-05-12",15.4712,15.8568,15.4712,15.7122,395400.0],["1995-05-15",15.7122,16.0014,15.7122,15.9532,288000.0],["1995-05-16",15.905,16.0496,15.905,16.0014,72200.0],["1995-05-17",16.0496,16.146,16.0014,16.146,213400.0],["1995-05-18",16.0978,16.146,16.0014,16.0014,288000.0],["1995-05-19",16.0014,16.0014,15.905,16.0014,219800.0],["1995-05-22",15.9532,16.146,15.9532,16.0496,106400.0],["1995-05-23",16.0978,16.0978,16.0496,16.0978,48000.0],["1995-05-24",16.0496,16.0978,16.0496,16.0496,106800.0],["1995-05-25",16.0979,16.678,16.0496,16.6297,258600.0],["1995-05-26",16.533,16.533,16.1946,16.533,205200.0],["1995-05-30",16.6297,16.8714,16.5813,16.8714,177000.0],["1995-05-31",16.8714,17.4031,16.8714,17.2581,405200.0],["1995-06-01",17.2581,17.4031,17.2581,17.4031,748000.0],["1995-06-02",17.4031,17.7899,17.4031,17.7415,231000.0],["1995-06-05",17.7415,17.8382,17.4998,17.6448,274600.0],["1995-06-06",17.6448,18.0799,17.6448,18.0316,250600.0],["1995-06-07",17.9349,17.9349,17.7899,17.7899,79600.0],["1995-06-08",17.8382,17.8382,17.6932,17.7899,168200.0],["1995-06-09",17.5965,17.5965,17.2581,17.2581,350800.0],["1995-06-12",17.1614,17.2098,17.0164,17.2098,382800.0],["1995-06-13",17.1131,17.6449,17.1131,17.5965,200800.0],["1995-06-14",17.5965,17.8866,17.4998,17.7415,154000.0],["1995-06-15",17.7899,18.225,17.7899,18.0316,165400.0],["1995-06-16",17.9832,18.0799,17.9349,18.0799,113600.0],["1995-06-19",18.0316,18.3216,18.0316,18.3216,209400.0],["1995-06-20",18.225,18.2733,17.9833,17.9833,73400.0],["1995-06-21",18.0316,18.225,17.9833,18.1766,147000.0],["1995-06-22",18.1283,18.225,18.0799,18.225,261400.0],["1995-06-23",18.225,18.225,17.9833,17.9833,89200.0],["1995-06-26",18.0316,18.0316,17.8382,17.8382,86800.0],["1995-06-27",17.7899,17.8382,17.6448,17.6448,106800.0],["1995-06-28",17.5965,17.8382,17.4998,17.6932,169600.0],["1995-06-29",17.6932,17.6932,17.5482,17.5965,96800.0],["1995-06-30",17.5965,18.0799,17.5482,18.0799,309200.0],["1995-07-03",18.0316,18.0316,17.9349,18.0316,23400.0],["1995-07-05",18.0316,18.0316,17.7899,17.8866,244400.0],["1995-07-06",17.6448,17.6448,17.4031,17.4998,264000.0],["1995-07-07",17.4998,17.4998,17.3065,17.3065,572800.0],["1995-07-10",17.3065,17.3548,17.2581,17.3065,76600.0],["1995-07-11",17.3065,17.3548,17.3065,17.3065,188600.0],["1995-07-12",17.3548,17.5965,17.3548,17.5482,52000.0],["1995-07-13",17.4515,17.4998,17.4031,17.4031,107400.0],["1995-07-14",17.4515,17.5482,17.4515,17.5482,211400.0],["1995-07-17",17.4998,17.5482,17.4998,17.4998,122800.0],["1995-07-18",17.4515,17.4515,17.3548,17.4515,217400.0],["1995-07-19",17.4031,17.4515,17.1131,17.1131,311400.0],["1995-07-20",17.2098,17.2098,17.0647,17.0647,210600.0],["1995-07-21",17.0648,17.2581,16.678,16.823,341200.0],["1995-07-24",16.823,16.823,16.678,16.7263,313200.0],["1995-07-25",16.6297,16.7747,16.5813,16.7747,487200.0],["1995-07-26",16.7264,17.1131,16.7264,16.8714,544800.0],["1995-07-27",16.8714,17.0647,16.8714,17.0647,111800.0],["1995-07-28",17.0164,17.0647,17.0164,17.0164,109000.0],["1995-07-31",17.0647,17.0647,17.0164,17.0647,18400.0],["1995-08-01",17.0648,17.0648,16.823,16.823,106200.0],["1995-08-02",16.9197,16.9681,16.6297,16.678,177600.0],["1995-08-03",16.6297,16.678,16.533,16.5813,234000.0],["1995-08-04",16.6297,16.7747,16.6297,16.678,130800.0],["1995-08-07",16.678,16.8714,16.6297,16.8714,146400.0],["1995-08-08",16.7747,16.7747,16.6297,16.7747,145400.0],["1995-08-09",16.7747,16.8714,16.7747,16.8714,64400.0],["1995-08-10",16.9197,17.0164,16.7263,16.7263,279800.0],["1995-08-11",16.823,16.823,16.7264,16.7747,58200.0],["1995-08-14",16.7264,17.1131,16.7264,17.0647,326600.0],["1995-08-15",17.0647,17.1131,16.9681,16.9681,66200.0],["1995-08-16",17.0164,17.1131,16.9681,17.1131,566600.0],["1995-08-17",17.1131,17.1614,16.9681,17.1614,221800.0],["1995-08-18",17.1614,17.3065,17.0647,17.1131,129600.0],["1995-08-21",17.1614,17.3065,17.1131,17.1131,246200.0],["1995-08-22",17.1614,17.1614,16.823,16.823,159600.0],["1995-08-23",16.8714,16.8714,16.7263,16.7263,80200.0],["1995-08-24",16.7264,16.823,16.6297,16.823,62200.0],["1995-08-25",16.8714,16.9197,16.7747,16.823,486200.0],["1995-08-28",16.7263,16.7747,16.678,16.7263,194800.0],["1995-08-29",16.7264,16.7747,16.678,16.7747,122800.0],["1995-08-30",16.8233,16.8233,16.7747,16.8233,4396000.0],["1995-08-31",16.7261,16.9206,16.6775,16.9206,79800.0],["1995-09-01",16.872,16.872,16.7747,16.7747,84000.0],["1995-09-05",16.8233,16.9206,16.7747,16.9206,25000.0],["1995-09-06",16.7747,16.9206,16.7747,16.9206,128600.0],["1995-09-07",16.8719,16.8719,16.5802,16.7261,138000.0],["1995-09-08",16.8233,16.8719,16.8233,16.8719,93400.0],["1995-09-11",16.9692,16.9692,16.7747,16.7747,115000.0],["1995-09-12",16.7747,16.8719,16.7261,16.8719,87200.0],["1995-09-13",16.8233,16.872,16.7261,16.7747,228200.0],["1995-09-14",16.8233,17.0178,16.8233,17.0178,150800.0],["1995-09-15",17.0178,17.115,17.0178,17.115,152400.0],["1995-09-18",17.0178,17.2123,17.0178,17.115,145400.0],["1995-09-19",17.115,17.2123,17.115,17.2123,136200.0],["1995-09-20",17.3095,17.504,17.3095,17.4554,126400.0],["1995-09-21",17.504,17.5527,17.3582,17.4068,536800.0],["1995-09-22",17.3582,17.504,17.3582,17.504,32200.0],["1995-09-25",17.4068,17.5527,17.4068,17.504,174800.0],["1995-09-26",17.504,17.6499,17.504,17.6499,60000.0],["1995-09-27",17.5527,17.6013,17.4554,17.6013,185600.0],["1995-09-28",17.504,17.6013,17.4068,17.6013,58400.0],["1995-09-29",17.6013,17.6013,17.504,17.504,17800.0],["1995-10-02",17.5527,17.6013,17.4554,17.504,54400.0],["1995-10-03",17.504,17.9416,17.4554,17.9416,133800.0],["1995-10-04",17.893,18.2334,17.893,18.2334,101000.0],["1995-10-05",18.1847,18.4279,18.1847,18.282,141800.0],["1995-10-06",18.282,18.3792,18.2334,18.3792,311600.0],["1995-10-09",18.3306,18.3306,17.9416,17.9903,94800.0],["1995-10-10",18.0875,18.1847,18.0389,18.1847,151800.0],["1995-10-11",18.2334,18.3792,18.1361,18.282,588000.0],["1995-10-12",18.282,18.3306,18.1847,18.2334,420000.0],["1995-10-13",18.2334,18.2334,17.9903,18.0875,41200.0],["1995-10-16",18.0875,18.0875,17.7958,17.8444,63400.0],["1995-10-17",17.893,17.9903,17.893,17.9416,68800.0],["1995-10-18",17.9416,17.9416,17.893,17.9416,13800.0],["1995-10-19",18.0389,18.5737,18.0389,18.4765,194800.0],["1995-10-20",18.9627,18.9627,18.5737,18.671,157200.0],["1995-10-23",18.671,18.671,18.5737,18.671,63000.0],["1995-10-24",18.7196,18.7196,18.5737,18.6223,49400.0],["1995-10-25",18.671,18.7682,17.9903,18.0875,150200.0],["1995-10-26",18.1847,18.3306,18.1361,18.3306,139000.0],["1995-10-27",18.282,18.4279,18.1847,18.4279,86400.0],["1995-10-30",18.4279,18.5737,18.4279,18.5737,229400.0],["1995-10-31",18.5737,18.671,18.5251,18.5737,423800.0],["1995-11-01",18.5251,18.6223,18.5251,18.6223,135600.0],["1995-11-02",18.5737,19.5462,18.5737,19.4489,301000.0],["1995-11-03",19.3517,19.8379,19.3517,19.6434,211400.0],["1995-11-06",19.5948,19.692,19.5462,19.5948,130000.0],["1995-11-07",19.6434,19.692,19.5462,19.5948,271200.0],["1995-11-08",19.5948,19.7893,19.5948,19.692,204000.0],["1995-11-09",19.692,19.9838,19.6434,19.9838,371600.0],["1995-11-10",20.0324,20.1783,19.9838,20.081,230600.0],["1995-11-13",20.081,20.5672,19.9352,20.2755,243400.0],["1995-11-14",20.2755,20.7131,20.2269,20.3241,197200.0],["1995-11-15",20.4214,20.5186,20.1782,20.4214,58600.0],["1995-11-16",20.3727,20.4214,20.1783,20.2269,79400.0],["1995-11-17",20.2269,20.3241,19.9838,20.2755,168800.0],["1995-11-20",20.1782,20.5186,20.1782,20.3241,111600.0],["1995-11-21",20.2269,20.2755,20.1783,20.2755,72200.0],["1995-11-22",20.2269,20.2269,20.081,20.081,38400.0],["1995-11-24",20.1296,20.1296,19.8865,19.9838,36400.0],["1995-11-27",20.0324,20.081,19.8865,20.081,129400.0],["1995-11-28",20.0324,20.081,19.8865,20.081,104800.0],["1995-11-29",20.1299,20.2764,20.1299,20.1299,4496000.0],["1995-11-30",20.1787,20.2276,19.9833,20.081,182200.0],["1995-12-01",20.1787,20.2276,20.0322,20.0322,95000.0],["1995-12-04",20.1299,20.3253,20.1299,20.3253,90800.0],["1995-12-05",20.3742,20.5207,20.1299,20.1299,241400.0],["1995-12-06",20.1787,20.3253,20.1787,20.1787,229200.0],["1995-12-07",20.1787,20.2276,20.081,20.2276,120600.0],["1995-12-08",20.1787,20.2276,20.0322,20.0322,596400.0],["1995-12-11",20.1299,20.1299,19.9344,20.081,69000.0],["1995-12-12",19.9833,20.1787,19.9833,20.081,354600.0],["1995-12-13",20.0322,20.3253,20.0322,20.3253,112000.0],["1995-12-14",20.2276,20.2764,20.1299,20.1299,69000.0],["1995-12-15",20.1299,20.2764,20.1299,20.1299,151000.0],["1995-12-18",20.1299,20.2276,20.0322,20.0322,91600.0],["1995-12-19",19.9833,19.9833,19.6901,19.739,92200.0],["1995-12-20",19.739,19.8856,19.4458,19.4458,104400.0],["1995-12-21",19.4458,19.4458,18.9573,19.2504,169200.0],["1995-12-22",19.3481,19.4947,19.3481,19.4947,234600.0],["1995-12-26",19.5436,19.6902,19.5436,19.6413,182600.0],["1995-12-27",19.6413,19.8856,19.6413,19.8856,60800.0],["1995-12-28",19.8367,19.8856,19.7879,19.8856,95400.0],["1995-12-29",19.8856,19.8856,19.739,19.7879,69200.0],["1996-01-02",19.6901,19.6901,18.713,19.3481,312200.0],["1996-01-03",19.3481,19.739,19.2993,19.6413,318600.0],["1996-01-04",19.6413,19.7879,19.5436,19.6413,322200.0],["1996-01-05",19.5436,19.5436,19.2504,19.4458,276000.0],["1996-01-08",19.4458,19.5436,19.4458,19.4458,46800.0],["1996-01-09",19.4459,19.5924,19.397,19.4947,334600.0],["1996-01-10",19.4459,19.5924,19.3481,19.3481,201000.0],["1996-01-11",19.397,19.5436,19.3481,19.3481,245600.0],["1996-01-12",19.3481,19.397,19.3481,19.397,43200.0],["1996-01-15",19.4458,19.4947,19.397,19.4458,65200.0],["1996-01-16",19.5436,19.6413,19.397,19.4947,238800.0],["1996-01-17",19.3481,19.5436,19.3481,19.4458,323600.0],["1996-01-18",19.3481,19.397,19.2504,19.397,81600.0],["1996-01-19",19.2993,19.3481,19.2015,19.2504,60800.0],["1996-01-22",19.1527,19.2504,18.9573,19.1527,229600.0],["1996-01-23",19.1038,19.1038,18.8107,18.9084,164400.0],["1996-01-24",18.9573,18.9573,18.3954,18.4687,259000.0],["1996-01-25",18.5664,18.5664,18.2244,18.2732,332800.0],["1996-01-26",18.2244,19.1038,18.1755,19.1038,1140200.0],["1996-01-29",19.0061,19.4458,18.6152,19.397,764600.0],["1996-01-30",19.2993,19.3481,19.1527,19.2504,2450200.0],["1996-01-31",19.2504,19.6413,19.2504,19.5436,653400.0],["1996-02-01",19.5436,19.8856,19.5436,19.7879,349400.0],["1996-02-02",19.739,19.8856,19.6901,19.739,272800.0],["1996-02-05",19.739,19.9344,19.6901,19.8367,163800.0],["1996-02-06",19.9344,19.9344,19.4458,19.5924,314000.0],["1996-02-07",19.5924,20.1299,19.5924,20.081,394400.0],["1996-02-08",20.1299,20.7162,20.0322,20.423,384200.0],["1996-02-09",20.4719,20.7162,20.423,20.7162,304800.0],["1996-02-12",20.6185,21.4491,20.6185,21.1071,305400.0],["1996-02-13",20.9116,21.2048,20.9116,21.1071,557000.0],["1996-02-14",21.1559,21.1559,20.9605,21.0093,373400.0],["1996-02-15",21.0582,21.0582,20.7162,20.7162,137200.0],["1996-02-16",20.7162,21.0582,20.6185,21.0582,334200.0],["1996-02-20",20.9116,20.9116,20.1787,20.4719,125400.0],["1996-02-21",20.4719,20.4719,20.1787,20.4719,141000.0],["1996-02-22",20.4719,20.6185,20.423,20.6185,108400.0],["1996-02-23",20.5696,20.6673,20.3742,20.6673,234000.0],["1996-02-26",20.6185,20.6673,20.5207,20.6185,131000.0],["1996-02-27",20.5696,20.5696,20.2764,20.3253,211600.0],["1996-02-28",20.4235,20.5217,20.2271,20.2271,157600.0],["1996-02-29",20.2271,20.5708,20.2271,20.5217,149000.0],["1996-03-01",20.5217,20.8653,20.3744,20.8653,5167200.0],["1996-03-04",20.8653,20.9635,20.6199,20.8163,240000.0],["1996-03-05",20.8163,21.2581,20.8163,21.209,211600.0],["1996-03-06",21.2581,21.4545,21.2581,21.4054,351200.0],["1996-03-07",21.4054,21.6018,21.4054,21.5527,74200.0],["1996-03-08",21.4545,21.5527,21.2581,21.4545,128600.0],["1996-03-11",21.3563,21.8472,21.3072,21.8472,364200.0],["1996-03-12",21.7982,21.7982,21.3563,21.4545,178000.0],["1996-03-13",21.3563,21.5036,21.2581,21.4545,99200.0],["1996-03-14",21.4545,21.7,21.4054,21.5036,318400.0],["1996-03-15",21.6018,21.6509,21.5036,21.5527,378200.0],["1996-03-18",21.6018,21.749,21.6018,21.7,225400.0],["1996-03-19",21.6509,21.7491,21.5527,21.6018,165800.0],["1996-03-20",21.6018,21.6018,21.4545,21.4545,102200.0],["1996-03-21",21.5036,21.7981,21.5036,21.6509,77800.0],["1996-03-22",21.7,21.7,21.5527,21.6509,119000.0],["1996-03-25",21.6509,21.6509,21.3072,21.3072,206800.0],["1996-03-26",21.3072,21.3563,21.1599,21.209,111400.0],["1996-03-27",21.209,21.209,20.3253,20.4235,195800.0],["1996-03-28",20.4235,20.4235,20.2762,20.2762,179800.0],["1996-03-29",20.3744,20.3744,20.0307,20.1289,264400.0],["1996-04-01",20.178,20.178,19.638,19.9325,569000.0],["1996-04-02",19.8344,20.1289,19.7853,20.1289,429000.0],["1996-04-03",20.1289,20.1289,20.0798,20.0798,270400.0],["1996-04-04",20.1289,20.1289,19.9816,19.9816,426200.0],["1996-04-08",19.2452,19.2943,18.8034,18.8034,436000.0],["1996-04-09",19.0488,19.1961,18.9997,19.0979,529000.0],["1996-04-10",18.9997,19.1961,18.9507,18.9997,737200.0],["1996-04-11",18.9016,19.1961,18.7543,19.147,405400.0],["1996-04-12",19.147,19.3434,19.147,19.2943,94800.0],["1996-04-15",19.2452,19.2452,19.0488,19.147,185600.0],["1996-04-16",19.147,19.638,19.147,19.5889,106600.0],["1996-04-17",19.4907,19.5889,19.4416,19.4907,44200.0],["1996-04-18",19.5398,19.5889,19.5398,19.5889,14800.0],["1996-04-19",19.5889,19.5889,19.147,19.4416,242400.0],["1996-04-22",19.5398,19.5889,19.4416,19.5889,94800.0],["1996-04-23",19.5889,19.638,19.4907,19.638,263200.0],["1996-04-24",19.638,19.638,19.5398,19.5889,269600.0],["1996-04-25",19.4907,19.4907,18.7052,18.9506,774600.0],["1996-04-26",18.9016,18.9016,18.2633,18.6561,1337200.0],["1996-04-29",18.7543,18.8034,18.7052,18.7052,334400.0],["1996-04-30",18.7543,18.7543,18.7052,18.7052,244000.0],["1996-05-01",18.7543,18.8525,18.7052,18.8034,356600.0],["1996-05-02",18.7543,18.7543,18.5579,18.6561,476800.0],["1996-05-03",18.7543,18.7543,18.5579,18.5579,118400.0],["1996-05-06",18.5579,18.7052,18.5088,18.5579,108000.0],["1996-05-07",18.4597,18.4597,17.9688,17.9688,440000.0],["1996-05-08",17.9687,18.0178,17.4778,17.6742,1235200.0],["1996-05-09",17.6742,17.6742,17.2814,17.3305,207400.0],["1996-05-10",17.2814,17.6742,17.2814,17.5269,257400.0],["1996-05-13",17.5269,17.6742,17.4778,17.4778,436000.0],["1996-05-14",17.576,17.6251,17.4778,17.6251,73400.0],["1996-05-15",17.5269,17.9197,17.4778,17.8706,585400.0],["1996-05-16",17.9197,18.4106,17.9197,18.4106,274600.0],["1996-05-17",18.3615,18.607,18.3615,18.4106,793000.0],["1996-05-20",18.3124,18.4597,18.3124,18.3124,212200.0],["1996-05-21",18.3124,18.3615,17.7233,17.9197,494400.0],["1996-05-22",17.9197,18.2633,17.9197,18.2633,96000.0],["1996-05-23",18.2142,18.4597,18.0669,18.3124,701400.0],["1996-05-24",18.2142,18.2142,17.6742,18.0669,1513400.0],["1996-05-28",18.1651,18.1651,17.6742,17.6742,297000.0],["1996-05-29",17.7724,17.7724,17.7233,17.7724,78600.0],["1996-05-30",17.7724,18.118,17.7724,17.9698,177600.0],["1996-05-31",17.9698,18.5129,17.9698,18.4141,141000.0],["1996-06-03",18.3154,18.4141,18.1673,18.1673,76000.0],["1996-06-04",18.2661,18.5129,18.2661,18.3648,191000.0],["1996-06-05",18.4142,18.7597,18.3154,18.6116,255800.0],["1996-06-06",18.9572,19.0066,18.7597,18.7597,333400.0],["1996-06-07",18.8091,18.8585,18.6116,18.8585,272600.0],["1996-06-10",18.9078,19.0559,18.8585,18.8585,121600.0],["1996-06-11",18.9572,19.0559,18.9572,18.9572,117000.0],["1996-06-12",19.0066,19.1053,19.0066,19.1053,196000.0],["1996-06-13",19.1053,19.1053,18.9572,19.1053,139800.0],["1996-06-14",19.0066,19.0559,18.8091,18.8091,59800.0],["1996-06-17",18.9078,19.0559,18.9078,18.9572,97800.0],["1996-06-18",19.0559,19.3028,19.0559,19.3028,85200.0],["1996-06-19",19.2534,19.2534,19.0559,19.1053,36800.0],["1996-06-20",19.0559,19.2534,19.0559,19.2534,118400.0],["1996-06-21",19.2534,19.3521,19.0559,19.0559,145600.0],["1996-06-24",19.0066,19.0559,18.7597,18.7597,101800.0],["1996-06-25",18.8091,19.1053,18.8091,18.9078,199400.0],["1996-06-26",18.9078,19.1547,18.9078,18.9572,78600.0],["1996-06-27",18.9572,19.3028,18.9572,19.204,69400.0],["1996-06-28",19.1053,19.1053,18.8091,18.8091,111400.0],["1996-07-01",18.8585,18.8585,18.7597,18.7597,52000.0],["1996-07-02",18.8585,18.9078,18.7597,18.8091,206800.0],["1996-07-03",18.8091,18.9078,18.8091,18.9078,129000.0],["1996-07-05",18.8585,18.8585,18.7104,18.8091,21800.0],["1996-07-08",18.8091,18.8585,18.266,18.266,274200.0],["1996-07-09",18.3648,18.5129,18.3154,18.3154,58200.0],["1996-07-10",18.3154,18.3154,18.1179,18.3154,87400.0],["1996-07-11",18.3154,18.3648,18.1179,18.1179,64800.0],["1996-07-12",18.1179,18.1426,18.0686,18.0686,30200.0],["1996-07-15",18.1179,18.2167,17.723,17.7724,70400.0],["1996-07-16",17.723,17.723,16.8837,17.0318,184800.0],["1996-07-17",17.0812,17.1306,16.785,17.0318,205600.0],["1996-07-18",16.9825,17.2787,16.8837,17.2787,319800.0],["1996-07-19",17.2787,17.6243,17.18,17.6243,612600.0],["1996-07-22",17.6243,17.6243,17.3774,17.4762,67400.0],["1996-07-23",17.4268,17.4762,17.0812,17.2293,127600.0],["1996-07-24",17.0319,17.0319,16.785,16.8344,93000.0],["1996-07-25",16.6863,16.6863,15.4027,16.3901,621200.0],["1996-07-26",16.2913,16.3407,16.1432,16.242,440200.0],["1996-07-29",16.2913,16.9331,16.2913,16.9331,289800.0],["1996-07-30",16.8838,17.3774,16.8838,17.3281,386200.0],["1996-07-31",17.3281,17.3281,17.18,17.18,274200.0],["1996-08-01",17.1306,17.3281,17.1306,17.3281,218800.0],["1996-08-02",17.5749,17.7724,17.5749,17.723,213800.0],["1996-08-05",17.723,17.723,17.6736,17.723,265600.0],["1996-08-06",17.723,17.723,17.4268,17.4762,193200.0],["1996-08-07",17.5255,17.5749,17.2787,17.2787,480200.0],["1996-08-08",17.18,17.3281,16.8344,16.9331,427000.0],["1996-08-09",16.9825,17.0812,16.9825,17.0318,83600.0],["1996-08-12",17.18,17.5255,16.9331,16.9825,479400.0],["1996-08-13",16.9825,16.9825,16.8344,16.8838,97800.0],["1996-08-14",16.8838,16.9825,16.6369,16.9331,238400.0],["1996-08-15",16.9825,16.9825,16.9331,16.9825,83600.0],["1996-08-16",16.9825,17.2787,16.9825,17.0318,145200.0],["1996-08-19",17.0812,17.2293,17.0812,17.1306,49200.0],["1996-08-20",17.18,17.2787,17.0318,17.0318,145000.0],["1996-08-21",17.1306,17.2293,17.0812,17.1306,45000.0],["1996-08-22",17.18,17.18,17.0812,17.1306,226800.0],["1996-08-23",17.1306,17.18,17.0319,17.1306,34800.0],["1996-08-26",17.1306,17.1306,16.9825,17.0318,95000.0],["1996-08-27",16.9825,16.9825,16.9331,16.9825,61400.0],["1996-08-28",16.9825,16.9825,16.785,16.8838,140600.0],["1996-08-29",16.9831,16.9831,16.9334,16.9831,69000.0],["1996-08-30",16.9334,16.9831,16.6851,16.9334,52000.0],["1996-09-03",16.7844,16.9831,16.7844,16.9334,173000.0],["1996-09-04",16.8341,16.9334,16.7844,16.8837,81400.0],["1996-09-05",16.8838,17.0824,16.8341,17.0824,42400.0],["1996-09-06",16.8838,17.1817,16.8838,17.1817,156000.0],["1996-09-09",17.1817,17.43,17.132,17.3803,79000.0],["1996-09-10",17.5293,17.8273,17.4796,17.8273,135800.0],["1996-09-11",17.9266,18.5225,17.9266,18.1252,209200.0],["1996-09-12",18.1749,18.1749,17.9762,18.0259,122400.0],["1996-09-13",18.1252,18.3238,18.0755,18.1252,124000.0],["1996-09-16",18.1252,18.1252,17.8769,17.9762,166800.0],["1996-09-17",17.9762,18.1749,17.9762,18.0755,198600.0],["1996-09-18",18.0755,18.1749,17.9266,17.9266,39000.0],["1996-09-19",17.9762,18.2245,17.9266,18.1749,98600.0],["1996-09-20",18.1749,18.2742,18.1252,18.1749,135000.0],["1996-09-23",18.1749,18.2245,18.0755,18.2245,224600.0],["1996-09-24",18.2245,18.4231,18.1749,18.3735,209200.0],["1996-09-25",18.3735,18.8701,18.3735,18.5721,105000.0],["1996-09-26",18.6715,18.9694,18.6715,18.8701,269000.0],["1996-09-27",18.9197,19.1184,18.8701,19.1184,79200.0],["1996-09-30",19.2177,19.2177,18.8204,18.8204,199200.0],["1996-10-01",18.8204,18.8701,18.4728,18.5225,339200.0],["1996-10-02",18.5225,18.5721,18.2742,18.2742,187400.0],["1996-10-03",18.2742,18.2742,18.0259,18.1749,860800.0],["1996-10-04",18.2742,19.615,18.2742,19.615,1354600.0],["1996-10-07",19.3667,19.466,19.0191,19.0687,509800.0],["1996-10-08",19.0687,19.1184,19.0191,19.0191,140400.0],["1996-10-09",19.019,19.2673,19.019,19.1184,91600.0],["1996-10-10",19.1184,19.168,19.0191,19.0687,130000.0],["1996-10-11",19.1184,19.2177,19.0687,19.1184,88400.0],["1996-10-14",19.0687,19.317,19.0687,19.2673,138400.0],["1996-10-15",19.317,19.8632,19.317,19.466,191200.0],["1996-10-16",19.4163,20.2605,19.4163,19.9626,237000.0],["1996-10-17",20.1115,20.6081,20.1115,20.5585,283200.0],["1996-10-18",20.5088,20.9061,20.5088,20.7074,322800.0],["1996-10-21",20.6578,20.9557,20.6081,20.6081,158800.0],["1996-10-22",20.5584,20.5584,20.2605,20.3598,299400.0],["1996-10-23",20.3102,20.4591,20.2605,20.2605,210400.0],["1996-10-24",20.3102,20.3598,20.2605,20.3598,79800.0],["1996-10-25",20.3598,20.5088,20.2108,20.2108,131800.0],["1996-10-28",20.1612,20.2108,19.466,19.7639,191800.0],["1996-10-29",19.6646,19.7639,19.5156,19.6646,95600.0],["1996-10-30",19.6646,19.7639,19.466,19.7639,85200.0],["1996-10-31",19.7143,19.9129,19.6646,19.7639,94200.0],["1996-11-01",19.7143,19.8136,19.5653,19.8136,147600.0],["1996-11-04",19.7143,19.8136,19.5653,19.7639,77000.0],["1996-11-05",19.8136,20.0122,19.5653,19.615,250400.0],["1996-11-06",19.9129,21.2537,19.8632,20.9061,685200.0],["1996-11-07",20.9557,21.7503,20.9557,21.4523,1192000.0],["1996-11-08",21.4026,21.6509,21.204,21.6509,288800.0],["1996-11-11",21.6013,22.1475,21.5516,22.0978,345000.0],["1996-11-12",22.0978,22.2965,22.0482,22.0482,634800.0],["1996-11-13",21.9489,22.1475,21.9489,22.1475,87600.0],["1996-11-14",21.9489,22.1475,21.9489,22.1475,121800.0],["1996-11-15",22.0978,22.1972,22.0978,22.1972,123400.0],["1996-11-18",22.1475,22.2468,21.9985,22.0482,317600.0],["1996-11-19",22.0482,22.1475,21.9489,21.9489,95600.0],["1996-11-20",21.9489,22.0979,21.5516,21.6509,315600.0],["1996-11-21",21.7502,21.9489,21.6509,21.9489,86600.0],["1996-11-22",21.8496,22.0482,21.7006,22.0482,191400.0],["1996-11-25",22.2468,22.5944,22.2468,22.5448,188600.0],["1996-11-26",22.3958,22.5448,21.9985,22.3958,370000.0],["1996-11-27",22.5454,22.7449,22.2462,22.3459,1302400.0],["1996-11-29",22.296,22.5454,22.2462,22.4457,78200.0],["1996-12-02",22.3958,22.4457,22.0965,22.3459,128600.0],["1996-12-03",22.3459,22.4956,21.897,21.897,277600.0],["1996-12-04",21.9968,21.9968,21.3483,21.3483,652200.0],["1996-12-05",21.3483,21.5977,21.3483,21.5479,311800.0],["1996-12-06",21.2486,21.6476,21.1488,21.6476,132000.0],["1996-12-09",21.5479,22.1464,21.5479,22.1464,190000.0],["1996-12-10",22.1464,22.4457,22.1464,22.3958,189800.0],["1996-12-11",22.296,22.296,21.9968,22.0466,76000.0],["1996-12-12",22.0965,22.1963,21.3982,21.3982,90000.0],["1996-12-13",21.3982,21.6975,21.3982,21.3982,88400.0],["1996-12-16",21.3982,21.5478,21.3483,21.4481,331600.0],["1996-12-17",21.3982,21.6476,21.3483,21.3483,256600.0],["1996-12-18",21.3982,21.5478,21.2984,21.2984,201000.0],["1996-12-19",21.2984,21.4481,21.2486,21.2984,493600.0],["1996-12-20",21.3982,21.498,21.2486,21.3982,122600.0],["1996-12-23",21.4481,21.9968,21.4481,21.8471,89000.0],["1996-12-24",21.7474,21.7474,21.498,21.5479,32000.0],["1996-12-26",21.5479,21.8471,21.5479,21.7474,43800.0],["1996-12-27",21.8471,21.9968,21.8471,21.9469,67600.0],["1996-12-30",21.9469,22.1464,21.9469,22.1464,42000.0],["1996-12-31",22.0466,22.3958,21.897,22.296,96600.0],["1997-01-02",22.3459,22.4457,21.2486,22.296,288000.0],["1997-01-03",22.296,22.3459,21.7474,21.9469,191200.0],["1997-01-06",21.9469,22.0466,21.8471,21.897,216000.0],["1997-01-07",21.897,21.897,21.5479,21.7474,91600.0],["1997-01-08",21.5479,21.6975,20.65,20.7997,206400.0],["1997-01-09",20.8495,21.2486,20.7997,20.7997,319200.0],["1997-01-10",20.8495,21.2984,20.65,21.2984,43000.0],["1997-01-13",21.2985,21.2985,20.9493,20.9992,48800.0],["1997-01-14",20.9493,21.7474,20.9493,21.7474,149200.0],["1997-01-15",21.6476,21.7973,21.498,21.7973,76400.0],["1997-01-16",21.7474,21.897,21.5479,21.8471,66600.0],["1997-01-17",21.8471,21.897,21.7973,21.7973,63200.0],["1997-01-20",21.7972,21.9968,21.7972,21.9968,77000.0],["1997-01-21",21.897,21.9469,21.8471,21.897,50400.0],["1997-01-22",21.8471,22.0965,21.8471,22.0466,67400.0],["1997-01-23",21.9469,22.1963,21.9469,21.9968,172800.0],["1997-01-24",21.7972,21.8471,21.1488,21.6975,696800.0],["1997-01-27",21.6975,21.897,21.6975,21.897,108000.0],["1997-01-28",21.9469,22.2462,21.897,22.0466,274800.0],["1997-01-29",21.9469,22.4457,21.7972,22.2462,397200.0],["1997-01-30",22.3459,23.2936,22.3459,22.9445,557800.0],["1997-01-31",22.8447,23.543,22.6951,23.4931,627200.0],["1997-02-03",23.3934,23.3934,23.0442,23.0941,339400.0],["1997-02-04",23.0941,23.144,22.9445,22.9943,106200.0],["1997-02-05",22.9944,23.0442,22.745,22.8447,303000.0],["1997-02-06",22.8447,23.2437,22.8447,23.0442,393200.0],["1997-02-07",23.3435,23.3435,22.8946,22.8946,246200.0],["1997-02-10",22.9445,22.9445,22.2462,22.4955,177000.0],["1997-02-11",22.5454,22.6951,22.0466,22.5454,238400.0],["1997-02-12",22.4956,23.7425,22.4956,23.4433,588600.0],["1997-02-13",23.4433,23.9919,23.4433,23.7924,385000.0],["1997-02-14",23.7924,25.3387,23.7924,25.3387,1863600.0],["1997-02-18",25.0893,25.7377,24.9396,25.5881,793000.0],["1997-02-19",25.4883,25.5881,25.2389,25.3387,691800.0],["1997-02-20",25.2389,25.3886,25.1392,25.1392,263200.0],["1997-02-21",25.0893,25.7377,24.79,25.7377,828800.0],["1997-02-24",25.7377,26.5358,25.638,26.0869,731000.0],["1997-02-25",25.9871,27.7828,25.9871,27.2341,1035200.0],["1997-02-26",27.1343,27.2341,26.9348,27.0844,627600.0],["1997-02-27",26.9843,26.9843,26.5337,26.8341,309200.0],["1997-02-28",26.6839,26.8341,26.5338,26.5338,215400.0],["1997-03-03",26.5838,26.5838,25.8329,25.8329,184000.0],["1997-03-04",25.8829,25.933,25.7828,25.8829,173400.0],["1997-03-05",25.8829,25.8829,25.5325,25.6827,221000.0],["1997-03-06",25.7828,26.0331,25.6827,25.933,775200.0],["1997-03-07",26.0331,26.4336,26.0331,26.1833,844600.0],["1997-03-10",26.0832,26.3836,26.0832,26.3836,407600.0],["1997-03-11",26.3836,26.3836,26.2334,26.2834,173400.0],["1997-03-12",26.2334,26.2834,25.8329,25.933,299400.0],["1997-03-13",25.8829,25.8829,25.2822,25.3823,647800.0],["1997-03-14",25.3823,25.4323,25.132,25.2822,142400.0],["1997-03-17",25.182,25.3322,24.9317,24.9317,315600.0],["1997-03-18",24.9317,25.0318,24.9317,25.0318,199800.0],["1997-03-19",24.9317,25.0068,24.6814,24.6814,84600.0],["1997-03-20",24.5813,24.8816,24.5813,24.8316,228000.0],["1997-03-21",24.9317,25.3322,24.9317,25.132,353000.0],["1997-03-24",25.0819,25.132,24.9818,25.132,225600.0],["1997-03-25",25.132,25.933,25.132,25.7327,363000.0],["1997-03-26",25.8329,25.933,25.4324,25.5825,126600.0],["1997-03-27",25.7327,25.7327,25.2321,25.3322,157400.0],["1997-03-31",25.7828,25.933,25.6326,25.6326,345600.0],["1997-04-01",25.5325,25.7828,25.3322,25.4324,122600.0],["1997-04-02",25.5325,25.5325,25.2822,25.2822,396600.0],["1997-04-03",25.2321,25.7327,25.2321,25.7327,533000.0],["1997-04-04",25.7828,26.0832,25.7828,25.8829,744800.0],["1997-04-07",25.9831,26.9843,25.8829,26.8842,761600.0],["1997-04-08",26.7841,27.0845,26.4837,26.7841,289000.0],["1997-04-09",26.7841,26.8842,26.2334,26.2334,140000.0],["1997-04-10",26.3335,26.5337,26.2334,26.3836,187400.0],["1997-04-11",26.3836,26.4837,26.0331,26.0331,267200.0],["1997-04-14",26.1833,26.1833,25.5325,26.0331,683800.0],["1997-04-15",26.1332,26.6839,26.1332,26.6839,368200.0],["1997-04-16",26.6839,26.8842,26.4837,26.8341,162600.0],["1997-04-17",26.9343,26.9343,26.5338,26.5338,328200.0],["1997-04-18",26.5338,26.8341,26.3836,26.734,284200.0],["1997-04-21",26.734,26.9843,26.5838,26.6839,168000.0],["1997-04-22",26.8341,26.9343,26.4336,26.5338,204800.0],["1997-04-23",26.5337,26.7841,26.5337,26.6339,146400.0],["1997-04-24",26.5338,27.8855,26.5338,27.8354,687200.0],["1997-04-25",27.8354,27.8354,27.5851,27.7353,804400.0],["1997-04-28",27.6352,28.2359,27.5851,28.1358,374000.0],["1997-04-29",28.1358,28.5363,28.0357,28.0857,562600.0],["1997-04-30",28.0357,28.9869,27.9355,28.9869,651800.0],["1997-05-01",28.8868,28.9368,28.6364,28.8868,343200.0],["1997-05-02",28.9368,29.3373,28.9368,29.087,218400.0],["1997-05-05",29.1871,29.4875,28.9869,29.2372,348200.0],["1997-05-06",29.2372,29.2372,28.7366,28.8367,290600.0],["1997-05-07",28.7366,29.2372,28.6865,29.1871,303000.0],["1997-05-08",29.087,29.3373,28.9869,29.2372,256600.0],["1997-05-09",29.2873,29.3373,29.1871,29.2372,222400.0],["1997-05-12",29.1371,29.1871,29.0369,29.1371,207200.0],["1997-05-13",29.1871,29.1871,28.8867,28.9869,159000.0],["1997-05-14",29.087,29.6377,29.087,29.5376,409000.0],["1997-05-15",29.5376,29.9381,29.5376,29.7879,1265200.0],["1997-05-16",29.7879,29.7879,29.3874,29.4375,249800.0],["1997-05-19",29.4374,29.7879,29.4374,29.7879,322800.0],["1997-05-20",29.7879,29.7879,29.5876,29.6377,194400.0],["1997-05-21",29.7378,29.7378,29.3373,29.4375,325600.0],["1997-05-22",29.4374,29.6377,29.3373,29.5876,307200.0],["1997-05-23",29.6377,30.4387,29.5876,30.3386,274000.0],["1997-05-27",30.3886,30.5889,29.6878,29.888,339200.0],["1997-05-28",29.9381,30.0382,29.7879,29.9881,182000.0],["1997-05-29",30.0886,30.0886,29.9379,29.9379,63800.0],["1997-05-30",29.8375,30.1891,29.7872,30.1891,173000.0],["1997-06-02",30.2393,30.2393,29.9379,29.9881,97200.0],["1997-06-03",29.9882,30.3398,29.9882,30.1891,197400.0],["1997-06-04",30.2895,30.4904,30.1891,30.4904,118600.0],["1997-06-05",30.5407,30.5407,30.2895,30.3398,123600.0],["1997-06-06",30.2895,31.0932,30.2895,31.0932,153000.0],["1997-06-09",31.1937,31.5955,31.043,31.1435,155800.0],["1997-06-10",31.3444,31.3444,31.043,31.043,234600.0],["1997-06-11",30.9425,30.9425,30.5407,30.8421,1673800.0],["1997-06-12",30.8421,31.5453,30.7416,31.3444,593400.0],["1997-06-13",31.3444,31.9974,31.2439,31.9472,463800.0],["1997-06-16",31.8467,31.897,31.696,31.897,174800.0],["1997-06-17",31.7965,32.1983,31.6458,32.0979,280600.0],["1997-06-18",31.8969,31.9472,31.5955,31.9472,185000.0],["1997-06-19",31.9471,31.9974,31.7462,31.7462,322000.0],["1997-06-20",31.7462,31.8467,31.5453,31.5955,1149200.0],["1997-06-23",31.4951,31.4951,30.9928,31.2942,492400.0],["1997-06-24",31.1937,31.1937,30.9426,30.9426,391200.0],["1997-06-25",30.8421,30.9174,30.4402,30.4402,539000.0],["1997-06-26",30.4904,30.7918,30.4402,30.4904,158600.0],["1997-06-27",30.5909,31.1434,30.5156,30.9928,132200.0],["1997-06-30",31.0932,31.4951,31.0932,31.1435,341600.0],["1997-07-01",31.0932,31.4951,31.043,31.4951,224400.0],["1997-07-02",31.5453,31.7965,31.2439,31.6458,292600.0],["1997-07-03",31.6458,32.0476,31.6458,32.0225,85800.0],["1997-07-07",32.0225,32.0225,31.696,31.7462,371200.0],["1997-07-08",31.7714,31.9974,31.6458,31.9472,180600.0],["1997-07-09",31.8969,32.2737,31.8467,31.8467,368600.0],["1997-07-10",31.7462,32.0476,31.7462,32.0476,192600.0],["1997-07-11",32.0476,32.349,31.8718,32.349,76600.0],["1997-07-14",32.349,32.4997,32.3239,32.349,422400.0],["1997-07-15",32.349,32.3741,32.0727,32.2485,230800.0],["1997-07-16",32.2486,32.2486,31.8969,31.9974,137800.0],["1997-07-17",31.9974,32.0476,31.5453,31.897,220200.0],["1997-07-18",31.922,31.922,31.1435,31.47,113200.0],["1997-07-21",31.47,31.47,30.7416,30.9426,272400.0],["1997-07-22",30.8923,31.7463,30.8923,31.7211,132200.0],["1997-07-23",31.7713,31.7713,31.4448,31.6709,168200.0],["1997-07-24",31.696,33.429,31.696,33.3536,1212600.0],["1997-07-25",33.4039,34.7601,33.4039,33.8811,481200.0],["1997-07-28",33.8308,34.2829,33.8308,34.0066,336000.0],["1997-07-29",34.0066,34.509,34.0066,34.509,187800.0],["1997-07-30",34.4085,35.1117,34.2829,35.0364,365400.0],["1997-07-31",34.961,34.961,34.7852,34.8355,131200.0],["1997-08-01",34.8606,35.2624,34.6094,35.2624,286600.0],["1997-08-04",35.2625,36.5685,35.2625,36.5685,243400.0],["1997-08-05",36.468,36.468,35.9406,36.0159,612600.0],["1997-08-06",36.1164,36.2671,36.0913,36.1917,255400.0],["1997-08-07",36.1666,36.2922,36.0662,36.1164,850000.0],["1997-08-08",36.0159,36.1666,35.7396,35.7396,265600.0],["1997-08-11",35.7396,35.7648,34.8355,34.9862,364400.0],["1997-08-12",34.9611,35.1369,34.5592,34.735,460400.0],["1997-08-13",34.6848,34.8857,33.9062,34.4336,726400.0],["1997-08-14",34.4839,35.0113,34.4839,34.9359,410000.0],["1997-08-15",34.9108,35.2373,34.1573,34.1573,337600.0],["1997-08-18",34.308,34.7601,34.308,34.7099,398800.0],["1997-08-19",34.6848,35.7648,34.6848,35.7396,500000.0],["1997-08-20",35.6894,36.8196,35.6894,36.4931,513000.0],["1997-08-21",36.5182,36.5182,35.9908,36.242,294000.0],["1997-08-22",36.3424,36.3424,35.9155,36.1415,228400.0],["1997-08-25",36.1666,36.3047,35.9406,35.9657,978600.0],["1997-08-26",35.9406,36.1164,35.8903,36.0661,168000.0],["1997-08-27",36.1164,37.8242,36.0661,37.5982,591000.0],["1997-08-28",37.5226,38.2781,36.8427,37.7997,353400.0],["1997-08-29",37.3967,38.0263,37.2708,37.7493,208800.0],["1997-09-02",37.7493,38.253,37.7493,38.1019,503200.0],["1997-09-03",38.1271,38.2278,37.4975,38.1522,403400.0],["1997-09-04",38.1019,38.4796,38.0767,38.4041,348000.0],["1997-09-05",38.4544,38.6811,38.4041,38.5552,118200.0],["1997-09-08",38.5552,38.9077,38.5552,38.6811,244400.0],["1997-09-09",38.6811,38.9833,38.4292,38.4292,479000.0],["1997-09-10",38.4544,38.8825,38.0767,38.6055,168400.0],["1997-09-11",38.5048,38.5552,38.1522,38.3033,211200.0],["1997-09-12",38.4796,40.0661,38.3285,39.084,276600.0],["1997-09-15",39.1847,39.3358,38.253,38.4796,583600.0],["1997-09-16",38.53,38.9833,38.4796,38.8825,377800.0],["1997-09-17",39.0336,39.0336,38.8322,39.0336,119800.0],["1997-09-18",39.0084,39.7891,39.0084,39.7891,284600.0],["1997-09-19",40.1921,40.1921,39.638,40.0158,630400.0],["1997-09-22",40.0158,40.4187,39.9906,40.2172,231000.0],["1997-09-23",40.595,42.8111,40.595,41.8038,1462200.0],["1997-09-24",41.8793,41.9045,40.9979,41.0231,756800.0],["1997-09-25",40.9979,40.9979,39.8647,39.8647,680000.0],["1997-09-26",39.9654,40.4439,39.9654,40.4439,887800.0],["1997-09-29",40.3935,40.9979,40.2928,40.9979,499200.0],["1997-09-30",41.149,41.4009,41.0735,41.0735,481000.0],["1997-10-01",41.0735,41.149,40.6705,41.1238,335000.0],["1997-10-02",41.0231,41.7534,40.9979,41.6778,160000.0],["1997-10-03",41.7534,42.0052,41.4008,42.0052,415400.0],["1997-10-06",42.106,42.1815,41.8793,42.1563,224200.0],["1997-10-07",42.5089,43.3147,42.1563,43.1636,393600.0],["1997-10-08",43.1133,43.8184,43.0377,43.7428,410400.0],["1997-10-09",43.6169,43.9695,43.491,43.9695,331400.0],["1997-10-10",43.9695,44.1458,43.8184,44.0199,178000.0],["1997-10-13",44.0199,44.0954,43.6673,44.0954,233400.0],["1997-10-14",44.0954,44.4732,44.0954,44.2213,532800.0],["1997-10-15",44.1206,44.3976,44.1206,44.3472,331800.0],["1997-10-16",44.322,44.3724,44.2465,44.2717,664400.0],["1997-10-17",44.322,44.322,42.9874,43.4658,764400.0],["1997-10-20",43.3651,43.3903,42.937,43.3399,300600.0],["1997-10-21",43.3147,43.491,43.214,43.4407,415400.0],["1997-10-22",43.4407,44.0954,43.0126,44.0954,328200.0],["1997-10-23",43.3147,43.9191,43.3147,43.5162,529000.0],["1997-10-24",43.768,43.8688,42.8363,42.8363,376200.0],["1997-10-27",42.8111,42.937,40.595,40.595,488400.0],["1997-10-28",39.4869,41.3001,39.4869,40.9979,667800.0],["1997-10-29",41.5016,44.1206,41.5016,42.7104,771800.0],["1997-10-30",41.9045,42.6852,41.6527,42.4082,366600.0],["1997-10-31",42.6096,43.7429,42.3074,43.2392,468200.0],["1997-11-03",43.2644,43.9191,43.1133,43.8939,258600.0],["1997-11-04",43.6169,43.6169,43.3651,43.4155,222800.0],["1997-11-05",43.4406,44.2213,43.3903,43.9443,198800.0],["1997-11-06",44.3221,45.5308,44.3221,44.5235,214000.0],["1997-11-07",44.1206,44.1206,43.4407,43.6925,205600.0],["1997-11-10",44.0702,44.0954,43.0881,43.0881,131800.0],["1997-11-11",43.0881,43.1637,41.8038,42.1312,494400.0],["1997-11-12",42.1311,42.5341,42.0052,42.2822,510200.0],["1997-11-13",42.383,43.8688,42.383,43.7932,200400.0],["1997-11-14",43.5162,45.3294,43.0629,45.2034,317400.0],["1997-11-17",45.1279,45.1531,44.5235,45.1279,274200.0],["1997-11-18",45.1279,45.279,44.8005,45.279,326800.0],["1997-11-19",45.1783,45.3546,44.8509,45.279,85400.0],["1997-11-20",45.279,45.6316,44.6746,44.8761,187600.0],["1997-11-21",44.8761,45.002,44.2969,44.725,275400.0],["1997-11-24",44.4228,44.5991,43.6169,43.8688,214000.0],["1997-11-25",43.8688,44.0199,43.3147,43.7428,140200.0],["1997-11-26",44.4244,45.2069,44.4244,44.6263,215200.0],["1997-11-28",44.7272,45.4592,44.7272,45.1816,50400.0],["1997-12-01",45.1816,45.1816,44.7777,44.9039,187400.0],["1997-12-02",44.9039,45.2068,44.7273,44.7273,195600.0],["1997-12-03",44.601,45.5854,44.4496,45.5854,259200.0],["1997-12-04",45.6359,45.9388,45.0301,45.3583,334800.0],["1997-12-05",45.434,45.7874,45.0049,45.2321,273200.0],["1997-12-08",45.3331,45.3331,44.1467,44.4496,348200.0],["1997-12-09",44.4496,44.5001,42.9099,43.2885,334400.0],["1997-12-10",43.3138,43.3138,42.9351,43.2128,300200.0],["1997-12-11",43.2128,43.2128,42.1527,42.2284,249800.0],["1997-12-12",42.5061,42.7585,42.2284,42.3294,231600.0],["1997-12-15",42.607,43.0866,42.5313,42.6575,425400.0],["1997-12-16",42.5565,42.9351,42.4555,42.506,280400.0],["1997-12-17",42.5565,42.5818,40.8401,41.143,360800.0],["1997-12-18",41.1935,41.1935,39.4266,39.8557,700400.0],["1997-12-19",39.4771,40.3605,39.3257,39.881,1163000.0],["1997-12-22",40.0829,40.5372,40.0829,40.3353,327400.0],["1997-12-23",40.3101,40.8149,40.1081,40.6129,243400.0],["1997-12-24",40.613,40.613,39.8305,40.1839,165200.0],["1997-12-26",40.2848,40.3353,40.0324,40.1334,30000.0],["1997-12-29",40.3858,41.3702,40.3353,41.2945,373200.0],["1997-12-30",41.6983,42.5313,41.5974,42.5313,363000.0],["1997-12-31",42.5313,43.7681,42.4051,43.7681,284000.0],["1998-01-02",43.6924,43.6924,42.8089,43.0109,263800.0],["1998-01-05",43.0109,43.6166,42.4051,42.607,215300.0],["1998-01-06",42.5061,42.5061,41.6479,41.7993,251600.0],["1998-01-07",41.6983,41.6983,41.244,41.5974,371900.0],["1998-01-08",41.5974,42.1527,41.4459,42.0517,181300.0],["1998-01-09",42.0517,42.0517,40.7896,40.8906,213800.0],["1998-01-12",39.9819,41.2945,39.881,40.3353,208400.0],["1998-01-13",40.5372,41.042,39.7295,40.9411,127900.0],["1998-01-14",41.0925,42.0517,40.9411,42.0517,198900.0],["1998-01-15",42.0012,42.6575,41.6478,42.6575,538800.0],["1998-01-16",42.8089,43.2128,41.5974,41.7993,302700.0],["1998-01-20",41.6983,41.9002,40.8401,41.3954,522900.0],["1998-01-21",41.5974,41.6983,40.8906,41.3954,342600.0],["1998-01-22",41.4964,42.2031,41.1935,42.0517,258500.0],["1998-01-23",42.0517,42.0517,39.9314,40.6887,254300.0],["1998-01-26",40.7896,40.7896,40.2848,40.6382,239300.0],["1998-01-27",40.9916,40.9916,39.6285,40.0829,560800.0],["1998-01-28",40.0829,40.7392,40.0829,40.6887,417600.0],["1998-01-29",39.1742,40.3858,39.1742,39.7295,655100.0],["1998-01-30",39.8305,39.881,38.6694,38.6694,441100.0],["1998-02-02",39.1742,41.9003,39.1237,41.7993,553100.0],["1998-02-03",41.6478,42.0012,41.1935,41.6983,482100.0],["1998-02-04",41.9002,41.9002,40.6887,40.7391,293900.0],["1998-02-05",40.7392,41.9003,40.7392,41.7488,406200.0],["1998-02-06",41.9002,42.8089,41.5974,42.8089,383300.0],["1998-02-09",42.8089,43.1623,42.8089,43.0614,607500.0],["1998-02-10",43.0613,43.5662,43.0109,43.2633,307400.0],["1998-02-11",43.2633,44.3234,43.2633,43.8691,217900.0],["1998-02-12",43.869,44.6768,43.4147,44.6768,312700.0],["1998-02-13",44.5758,45.1311,44.0205,44.9292,285200.0],["1998-02-17",44.9797,45.3331,44.5758,44.6263,230600.0],["1998-02-18",44.8282,44.9292,44.6768,44.7777,205200.0],["1998-02-19",44.9796,45.8883,44.8787,45.7874,214400.0],["1998-02-20",45.7874,45.7874,44.0205,44.2224,374600.0],["1998-02-23",44.5758,45.1816,44.3739,45.1816,409900.0],["1998-02-24",44.9292,44.9292,42.9604,42.9604,534200.0],["1998-02-25",43.0109,43.3642,42.708,43.0109,459300.0],["1998-02-26",43.0615,43.0615,41.9482,42.1,960100.0],["1998-02-27",42.3024,42.353,41.9482,42.2012,488300.0],["1998-03-02",42.3024,42.4542,41.8976,42.1,154100.0],["1998-03-03",42.1506,43.1121,41.7458,43.1121,591700.0],["1998-03-04",42.5049,44.1241,42.3025,43.7193,1755300.0],["1998-03-05",43.6181,44.4783,42.9097,44.4783,530900.0],["1998-03-06",44.4783,45.4397,44.0229,45.1361,226400.0],["1998-03-09",44.9337,45.6927,44.9337,45.2879,172500.0],["1998-03-10",46.3505,47.3626,46.3505,47.2108,426500.0],["1998-03-11",47.2107,47.8685,47.0589,47.2613,265200.0],["1998-03-12",47.1095,48.5264,47.0589,48.3746,329300.0],["1998-03-13",48.2734,49.8926,48.2228,49.8926,309600.0],["1998-03-16",49.7914,49.7914,48.9818,49.2854,198700.0],["1998-03-17",48.577,48.6276,47.6155,47.818,195800.0],["1998-03-18",47.9698,48.7288,47.9192,47.9698,76100.0],["1998-03-19",48.3746,48.577,48.071,48.2228,145400.0],["1998-03-20",48.1215,48.2733,47.7167,48.2733,122200.0],["1998-03-23",48.3239,48.577,48.2733,48.2733,91300.0],["1998-03-24",48.2734,48.8806,47.9698,48.0204,179700.0],["1998-03-25",48.2228,48.4758,47.3119,47.818,326400.0],["1998-03-26",47.8685,47.8685,47.3119,47.3625,136800.0],["1998-03-27",47.2107,47.4637,46.7553,46.7553,326400.0],["1998-03-30",46.5529,46.5529,46.0975,46.1987,127100.0],["1998-03-31",46.0975,47.818,46.0975,46.7553,245700.0],["1998-04-01",46.8059,51.107,46.8059,51.0058,537000.0],["1998-04-02",51.4106,51.5118,50.2974,51.0058,752600.0],["1998-04-03",51.0058,51.613,50.601,50.601,302800.0],["1998-04-06",50.601,51.2082,49.9432,50.1456,84100.0],["1998-04-07",50.348,52.2202,50.348,51.0058,209300.0],["1998-04-08",50.9552,50.9552,49.842,49.9432,145900.0],["1998-04-09",49.7914,50.095,49.2854,49.589,278100.0],["1998-04-13",49.3866,49.589,49.0324,49.083,166200.0],["1998-04-14",48.5264,49.2854,46.6541,46.7553,564600.0],["1998-04-15",46.9577,48.6782,46.9577,48.1216,689900.0],["1998-04-16",48.1216,48.577,47.7674,48.4758,234100.0],["1998-04-17",48.4758,49.083,48.071,48.071,70000.0],["1998-04-20",48.1722,51.4106,48.1722,51.107,251600.0],["1998-04-21",50.9552,50.9552,49.083,50.095,336700.0],["1998-04-22",49.9938,50.601,49.2854,50.601,398100.0],["1998-04-23",50.4998,50.7022,49.8673,50.6516,1208700.0],["1998-04-24",50.6516,51.613,50.601,51.4612,333900.0],["1998-04-27",51.0058,51.0564,50.095,50.4998,452700.0],["1998-04-28",51.8154,52.2202,51.4106,51.8154,669000.0],["1998-04-29",51.8154,55.4587,51.6636,55.0033,618900.0],["1998-04-30",55.1551,57.5333,55.1551,57.2297,669000.0],["1998-05-01",57.0273,57.7863,56.0153,56.5719,326000.0],["1998-05-04",56.3695,57.1286,54.4467,55.1045,308500.0],["1998-05-05",55.1045,55.1045,53.4347,54.2949,276700.0],["1998-05-06",54.2949,54.2949,53.3335,53.3335,137500.0],["1998-05-07",53.3335,53.5359,53.1311,53.1817,162500.0],["1998-05-08",53.3335,55.8635,53.2323,55.6611,296000.0],["1998-05-11",55.7117,56.8755,55.0539,56.4707,247600.0],["1998-05-12",56.4707,56.8249,56.1671,56.5213,142000.0],["1998-05-13",56.5213,56.6731,56.0153,56.6225,73400.0],["1998-05-14",56.4201,56.6225,56.1671,56.5719,171700.0],["1998-05-15",56.6225,57.3815,56.5719,56.7237,218600.0],["1998-05-18",56.7238,59.102,56.7238,58.7478,308300.0],["1998-05-19",58.7984,60.9236,58.7984,60.4176,402000.0],["1998-05-20",60.62,60.62,59.0514,59.861,335800.0],["1998-05-21",59.7092,60.5188,59.5068,60.1646,158500.0],["1998-05-22",60.1646,61.0248,60.1646,60.4176,151500.0],["1998-05-26",60.7212,61.4296,59.5068,59.9116,319600.0],["1998-05-27",59.9116,60.2658,59.7092,60.0634,296800.0],["1998-05-28",62.6484,65.6895,61.736,65.0813,686300.0],["1998-05-29",64.9293,64.98,63.1046,63.358,332200.0],["1998-06-01",63.0539,63.2059,61.5333,61.736,208500.0],["1998-06-02",61.9388,62.0402,61.5333,61.9388,153200.0],["1998-06-03",62.3443,62.7498,61.4826,61.4826,262300.0],["1998-06-04",61.6347,63.1552,61.4826,62.8511,175800.0],["1998-06-05",63.0539,63.6114,62.8511,63.358,238800.0],["1998-06-08",63.4594,63.9662,63.358,63.8649,121800.0],["1998-06-09",64.6758,66.0444,64.6758,65.4868,304200.0],["1998-06-10",65.0814,65.791,64.6759,65.1321,151100.0],["1998-06-11",65.0814,65.3348,63.9156,64.1183,186700.0],["1998-06-12",64.017,64.5238,63.3074,63.5101,145200.0],["1998-06-15",63.2566,63.2566,61.8374,62.0401,143900.0],["1998-06-16",62.4457,62.5977,61.6347,61.6347,325400.0],["1998-06-17",62.2429,63.8142,62.2429,63.7635,530200.0],["1998-06-18",63.7128,65.1827,63.0539,64.2197,466700.0],["1998-06-19",63.8649,64.6759,62.2936,62.2936,184600.0],["1998-06-22",62.4457,62.9525,61.4319,62.4457,146600.0],["1998-06-23",62.6484,64.2197,62.3443,63.5101,231400.0],["1998-06-24",64.2704,66.1965,63.8649,65.8924,265800.0],["1998-06-25",66.5005,67.2608,65.5375,65.5375,263900.0],["1998-06-26",65.2841,66.0444,65.0814,65.791,158500.0],["1998-06-29",65.9937,67.8184,65.8923,67.717,279400.0],["1998-06-30",67.9198,69.5924,65.8923,66.0951,606400.0],["1998-07-01",66.2978,67.6157,66.2978,66.8554,341100.0],["1998-07-02",66.8554,68.9335,66.8554,68.6801,379400.0],["1998-07-06",69.2883,70.3021,68.4773,69.7445,125000.0],["1998-07-07",70.5555,73.0898,70.5555,72.6336,585200.0],["1998-07-08",72.6843,72.7857,71.8733,72.3295,410200.0],["1998-07-09",72.887,72.887,70.7582,71.3665,473900.0],["1998-07-10",71.1638,72.0761,70.8596,71.5186,433000.0],["1998-07-13",71.5692,71.5692,70.6568,71.1637,132100.0],["1998-07-14",70.8596,70.8596,69.7445,70.2514,538900.0],["1998-07-15",71.4679,71.9747,70.3528,70.6569,486500.0],["1998-07-16",70.5555,71.4678,68.7815,68.9842,689900.0],["1998-07-17",68.9335,69.0856,68.1732,68.2239,851100.0],["1998-07-20",68.3253,68.3253,66.1964,66.3992,429800.0],["1998-07-21",66.5006,66.5006,61.7868,62.7498,648400.0],["1998-07-22",62.7497,63.7635,60.8237,63.2059,1285800.0],["1998-07-23",64.4731,66.9061,64.169,64.7772,832100.0],["1998-07-24",64.5745,65.3855,62.1415,64.3211,405800.0],["1998-07-27",64.2197,64.4224,62.5977,64.0676,1206100.0],["1998-07-28",65.2841,67.9705,64.0676,64.3211,652500.0],["1998-07-29",64.5238,68.1225,64.5238,67.8184,658300.0],["1998-07-30",68.7308,68.9335,67.2102,67.7678,465900.0],["1998-07-31",67.6664,68.4267,65.1828,65.3855,314500.0],["1998-08-03",65.5882,67.7171,64.0677,67.2102,684600.0],["1998-08-04",67.413,68.8829,65.3855,65.3855,475400.0],["1998-08-05",65.3854,65.7909,62.8511,63.0032,323700.0],["1998-08-06",62.4457,64.4224,62.4457,64.3211,386800.0],["1998-08-07",64.3211,65.4869,64.169,64.98,223800.0],["1998-08-10",65.1827,66.0951,63.7635,64.7772,556600.0],["1998-08-11",64.5745,64.8279,63.2566,64.169,239100.0],["1998-08-12",63.9663,66.0444,63.8142,65.7403,408800.0],["1998-08-13",65.8417,66.9061,65.3855,66.5006,293600.0],["1998-08-14",66.602,67.3116,66.1458,66.2979,366400.0],["1998-08-17",66.0951,66.602,65.9937,66.4499,153500.0],["1998-08-18",66.5006,66.7033,66.0444,66.4499,245800.0],["1998-08-19",66.5006,67.5143,66.3992,66.9061,306100.0],["1998-08-20",66.906,66.906,66.6526,66.8554,101600.0],["1998-08-21",66.6527,66.6527,64.5238,65.1321,247700.0],["1998-08-24",65.5882,67.4636,65.5882,66.9567,286300.0],["1998-08-25",66.8047,68.3253,66.8047,68.1225,418200.0],["1998-08-26",68.3253,69.7445,67.9198,69.5418,406600.0],["1998-08-27",68.528,68.528,66.3485,66.7033,612800.0],["1998-08-28",66.6526,67.0079,63.4037,65.7896,410800.0],["1998-08-31",65.485,65.7896,60.9163,60.9163,610600.0],["1998-09-01",60.967,62.4899,59.901,62.4392,379600.0],["1998-09-02",62.0331,64.9774,62.0331,64.5205,273500.0],["1998-09-03",63.556,63.556,62.0838,62.8961,209800.0],["1998-09-04",63.0991,63.4544,60.967,62.0331,142800.0],["1998-09-08",63.556,64.1651,63.3529,63.8098,449000.0],["1998-09-09",63.8098,64.8759,62.5407,62.5407,205000.0],["1998-09-10",62.3884,62.3884,60.4594,60.4594,256500.0],["1998-09-11",59.8502,61.7285,59.7995,61.6777,260800.0],["1998-09-14",61.7285,65.6373,61.7285,65.6373,268100.0],["1998-09-15",65.2819,65.8911,64.4697,65.8911,333100.0],["1998-09-16",65.5865,67.7186,65.2819,67.7186,643300.0],["1998-09-17",67.7186,72.135,67.7186,69.8507,631100.0],["1998-09-18",70.1045,71.5766,69.4953,71.5259,792700.0],["1998-09-21",70.9675,73.3026,70.5613,73.0995,390100.0],["1998-09-22",73.0995,73.7087,72.998,73.3026,406300.0],["1998-09-23",74.3178,76.3484,74.3178,75.7392,677400.0],["1998-09-24",76.2468,76.5514,75.3331,76.0438,524400.0],["1998-09-25",75.4347,76.2469,74.724,75.8408,334600.0],["1998-09-28",76.856,78.1759,75.0286,75.5362,565700.0],["1998-09-29",74.5209,75.5362,73.5056,74.8762,309000.0],["1998-09-30",74.4194,77.1098,74.3178,74.4194,360900.0],["1998-10-01",73.8102,73.9117,71.6781,72.5919,455200.0],["1998-10-02",73.201,74.4194,72.4904,73.861,470900.0],["1998-10-05",74.2163,74.8255,72.9472,74.3178,402000.0],["1998-10-06",75.9423,77.9728,75.5362,76.9068,402500.0],["1998-10-07",77.1606,77.1606,68.6323,71.3736,735800.0],["1998-10-08",69.5461,69.5461,61.7285,65.9926,880100.0],["1998-10-09",66.6018,68.5308,65.5865,65.8911,360500.0],["1998-10-12",66.5002,69.4445,66.5002,67.414,496600.0],["1998-10-13",67.414,67.414,63.556,64.7489,373700.0],["1998-10-14",64.5205,69.343,64.2667,68.6831,524600.0],["1998-10-15",68.5308,71.8812,67.8201,71.8812,208800.0],["1998-10-16",71.272,72.8965,70.9167,72.0335,295300.0],["1998-10-19",72.0335,72.0335,60.4086,61.7285,5974700.0],["1998-10-20",62.4392,63.7083,61.1701,61.627,3086400.0],["1998-10-21",61.83,62.0838,60.2563,60.5101,1388400.0],["1998-10-22",60.5102,60.5102,56.8552,57.2105,1822600.0],["1998-10-23",57.7182,58.5812,56.906,57.3121,1522200.0],["1998-10-26",57.8704,58.6827,57.4643,58.3273,988100.0],["1998-10-27",59.698,60.4594,58.5304,58.9365,1482500.0],["1998-10-28",60.104,61.0686,59.6979,60.8147,1323200.0],["1998-10-29",61.2716,62.7946,60.764,62.2362,1574900.0],["1998-10-30",63.3529,63.5052,62.3377,62.6422,1030500.0],["1998-11-02",63.3529,63.4545,62.4392,62.5407,696600.0],["1998-11-03",62.5407,62.5407,60.5609,60.764,972700.0],["1998-11-04",60.967,61.2716,60.3071,60.6624,1132600.0],["1998-11-05",60.6624,61.1193,59.6979,59.7487,1108000.0],["1998-11-06",59.901,60.7132,59.4949,60.0025,542700.0],["1998-11-09",59.7995,60.0533,59.3426,59.6979,632200.0],["1998-11-10",59.4949,59.4949,58.4796,58.5812,611800.0],["1998-11-11",58.6319,59.2918,56.0429,56.2968,962600.0],["1998-11-12",56.8044,58.3781,56.4491,58.2258,1126100.0],["1998-11-13",58.2258,58.8857,56.6521,57.1598,2493200.0],["1998-11-16",57.972,57.972,56.043,56.043,1994800.0],["1998-11-17",55.8399,60.7132,55.6876,60.3071,2090800.0],["1998-11-18",60.3579,63.9621,59.901,62.9468,2817300.0],["1998-11-19",63.1499,63.3529,61.83,63.1499,862200.0],["1998-11-20",63.3022,64.3682,62.9468,63.6575,765800.0],["1998-11-23",63.7083,64.0636,62.0331,62.3884,864300.0],["1998-11-24",62.4392,62.8453,60.0533,60.0533,842400.0],["1998-11-25",60.2056,60.5102,59.0888,60.1548,324400.0],["1998-11-27",60.1549,61.2227,60.104,60.8667,231800.0],["1998-11-30",60.8667,60.8667,57.9174,57.9174,685100.0],["1998-12-01",57.9174,58.3751,57.0021,57.7649,1047200.0],["1998-12-02",57.5615,57.5615,57.0021,57.3072,763000.0],["1998-12-03",57.409,58.1717,56.036,56.392,1033700.0],["1998-12-04",57.1547,57.1547,54.6122,55.0699,986600.0],["1998-12-07",55.0699,55.7309,54.1037,54.7648,1446100.0],["1998-12-08",55.3241,57.5615,54.9173,57.3581,1397700.0],["1998-12-09",58.2734,60.5616,57.8666,59.4938,1775700.0],["1998-12-10",59.5446,60.6633,58.1209,58.1209,932800.0],["1998-12-11",58.1209,59.4938,57.2564,57.7141,720000.0],["1998-12-14",57.053,57.3581,56.5953,56.7987,686100.0],["1998-12-15",56.9513,57.2564,56.0869,56.5445,1063600.0],["1998-12-16",56.9005,57.409,56.392,56.9005,933900.0],["1998-12-17",57.5106,57.5106,56.5953,56.9513,731500.0],["1998-12-18",57.1039,57.5107,56.8496,56.9005,484100.0],["1998-12-21",56.7479,58.3751,56.6462,56.7479,864500.0],["1998-12-22",56.3411,56.6462,55.9343,56.1377,481200.0],["1998-12-23",56.8496,57.2056,56.0869,57.1547,819800.0],["1998-12-24",57.053,58.5276,57.0022,58.3751,293800.0],["1998-12-28",58.3751,59.087,57.5615,58.731,478200.0],["1998-12-29",58.9344,60.4599,58.8836,60.4091,858900.0],["1998-12-30",60.3074,62.0362,59.8497,61.4261,1018900.0],["1998-12-31",61.426,64.6295,61.426,64.3244,1031000.0],["1999-01-04",64.2736,64.2736,62.8498,63.2566,1502100.0],["1999-01-05",63.2566,65.8499,62.3413,65.8499,1158300.0],["1999-01-06",66.7144,67.172,65.494,66.2568,917100.0],["1999-01-07",67.528,68.3415,66.6635,68.189,1751200.0],["1999-01-08",68.3416,69.9179,68.3416,69.8162,1207600.0],["1999-01-11",69.5619,70.7823,68.9009,69.9687,1211300.0],["1999-01-12",72.0028,72.8164,68.7484,69.2569,7682300.0],["1999-01-13",66.7144,68.2907,66.7144,68.2907,1849000.0],["1999-01-14",68.0873,69.1552,67.4771,67.528,2298100.0],["1999-01-15",67.9348,69.3077,67.528,69.1552,2836700.0],["1999-01-19",68.3416,72.6129,68.3416,72.3587,3127400.0],["1999-01-20",72.4095,73.0197,71.8502,71.9519,2038200.0],["1999-01-21",71.3926,72.0536,70.5281,71.596,1291900.0],["1999-01-22",69.7653,70.0704,68.3416,68.4433,2030800.0],["1999-01-25",68.2399,68.545,65.9008,66.7144,2766200.0],["1999-01-26",61.0193,62.1379,58.9853,60.5108,10010500.0],["1999-01-27",60.9176,61.4261,57.5615,59.3921,3554500.0],["1999-01-28",58.5785,60.9684,58.0192,59.7989,3004800.0],["1999-01-29",60.8158,61.5277,60.409,61.0192,3824700.0],["1999-02-01",60.9684,61.8837,60.6124,61.1718,2640200.0],["1999-02-02",61.2226,61.3243,60.4091,60.8159,2511800.0],["1999-02-03",60.5616,60.9684,58.5785,59.087,2569000.0],["1999-02-04",57.3581,57.5615,52.4766,52.8834,8832800.0],["1999-02-05",53.2902,54.002,51.1545,51.9172,4103100.0],["1999-02-08",53.3918,55.1716,53.0867,54.4088,3241400.0],["1999-02-09",54.2054,55.5784,54.0529,54.8156,2382900.0],["1999-02-10",55.019,56.1377,54.1037,55.9343,2495900.0],["1999-02-11",56.1377,59.3412,55.9852,58.9853,5490600.0],["1999-02-12",58.7819,58.9344,57.4598,58.2734,2500800.0],["1999-02-16",59.087,60.104,56.9513,58.5785,1935600.0],["1999-02-17",57.9683,58.5785,55.9851,56.9513,1562700.0],["1999-02-18",57.0021,57.7649,55.1716,57.3072,1447400.0],["1999-02-19",57.1547,57.6632,56.4428,57.1038,1328700.0],["1999-02-22",57.1547,57.5615,56.1886,56.8496,1773800.0],["1999-02-23",56.9005,58.8836,56.3411,58.5785,2268100.0],["1999-02-24",58.6802,59.087,57.9683,58.2734,1763800.0],["1999-02-25",57.8133,58.2205,54.9634,55.8794,2053000.0],["1999-02-26",54.1491,55.3705,52.9277,55.3705,2458200.0],["1999-03-01",53.742,54.658,53.742,53.742,1993000.0],["1999-03-02",53.8438,54.8616,53.6911,53.7929,903400.0],["1999-03-03",53.7929,54.4545,52.9277,53.1313,1325500.0],["1999-03-04",53.1313,54.1491,52.6223,53.6402,1500900.0],["1999-03-05",51.2992,51.7063,48.1439,49.8742,8283300.0],["1999-03-08",49.8742,50.0777,47.6349,48.0421,4632300.0],["1999-03-09",48.2456,48.6528,47.6858,47.6858,2994800.0],["1999-03-10",47.7876,48.1438,47.3296,47.6349,2238200.0],["1999-03-11",47.4314,47.4314,44.8359,46.2099,3880600.0],["1999-03-12",46.0064,48.8563,42.5457,48.551,11153100.0],["1999-03-15",48.4492,51.1465,48.0421,50.9938,5345700.0],["1999-03-16",50.9938,54.0473,50.9938,53.3857,3586700.0],["1999-03-17",54.1491,57.8642,54.1491,57.2026,4788100.0],["1999-03-18",55.7776,56.1339,54.1491,55.1669,2496200.0],["1999-03-19",54.1491,56.083,53.5893,53.742,1880200.0],["1999-03-22",54.9634,54.9634,52.8768,53.0295,973100.0],["1999-03-23",52.7241,52.775,51.7063,52.6223,1299000.0],["1999-03-24",54.1491,54.2,52.6223,53.742,951200.0],["1999-03-25",53.742,55.6758,53.0295,54.9125,2167800.0],["1999-03-26",54.4545,55.2178,54.4545,54.8616,618800.0],["1999-03-29",55.7777,55.9303,54.9634,55.2687,656900.0],["1999-03-30",54.7598,55.4723,54.1491,55.3705,717400.0],["1999-03-31",55.4723,56.1339,53.5384,53.742,1526700.0],["1999-04-01",54.5562,56.3883,53.6402,55.5232,993200.0],["1999-04-05",55.5232,56.1339,54.5054,55.4723,901400.0],["1999-04-06",54.9634,55.5741,53.3348,54.3018,1390100.0],["1999-04-07",54.3526,55.1669,53.8437,54.0982,1701500.0],["1999-04-08",53.5384,53.5384,52.0625,52.0625,1982400.0],["1999-04-09",48.8563,51.2992,48.551,50.7902,3577400.0],["1999-04-12",50.4849,51.859,50.3831,51.4518,1854800.0],["1999-04-13",51.6554,53.0295,51.5536,52.5206,1286500.0],["1999-04-14",52.7241,53.5893,52.5206,52.7241,941600.0],["1999-04-15",52.9277,53.3348,52.317,52.4188,1149200.0],["1999-04-16",52.5206,52.5206,49.976,50.7393,1625100.0],["1999-04-19",49.8742,50.1795,47.8385,48.0421,2386800.0],["1999-04-20",50.2813,51.2991,49.009,51.0956,2366400.0],["1999-04-21",51.2992,53.1822,50.4849,53.0804,2467500.0],["1999-04-22",54.5563,54.5563,50.9938,51.7063,2264700.0],["1999-04-23",51.7063,51.7063,49.976,50.6885,1531900.0],["1999-04-26",51.9099,52.5206,50.7902,51.9099,2062000.0],["1999-04-27",52.7241,53.5384,52.317,53.5384,2342300.0],["1999-04-28",28.4995,29.3138,26.0567,28.0924,41625900.0],["1999-04-29",28.1942,29.3138,26.4638,27.0745,18917500.0],["1999-04-30",28.1942,28.4995,26.5656,28.4995,9965100.0],["1999-05-03",28.4995,28.9066,27.2781,27.787,5465500.0],["1999-05-04",27.8888,28.4995,27.7361,28.0924,4289800.0],["1999-05-05",28.3469,28.9067,27.9397,28.8558,3261200.0],["1999-05-06",28.8558,30.1281,28.6013,29.9245,4532400.0],["1999-05-07",30.8406,32.1637,30.3825,31.7566,5689800.0],["1999-05-10",31.553,31.7566,30.9423,31.1459,3966900.0],["1999-05-11",31.3495,31.6548,30.5352,30.5352,2578400.0],["1999-05-12",30.5352,30.9423,29.2629,29.9754,2972700.0],["1999-05-13",29.9245,30.7896,29.8227,30.6879,2401400.0],["1999-05-14",30.1281,30.637,29.9245,30.5861,2258800.0],["1999-05-17",30.4843,30.8405,30.128,30.6879,1266100.0],["1999-05-18",30.9423,31.1459,29.5174,30.1281,1842600.0],["1999-05-19",30.5352,30.637,29.8736,30.5861,1464600.0],["1999-05-20",30.7897,32.3673,30.3316,31.9602,2781200.0],["1999-05-21",31.9602,32.1637,30.7388,31.9093,1511500.0],["1999-05-24",31.2477,31.7566,30.8406,31.095,1487900.0],["1999-05-25",28.296,31.1459,27.2272,27.2781,12427800.0],["1999-05-26",27.5835,27.9906,27.1763,27.4817,14109200.0],["1999-05-27",27.3267,27.9385,27.2757,27.9385,2900500.0],["1999-05-28",28.1424,28.3464,27.5816,27.7855,1604600.0],["1999-06-01",27.7855,27.8365,27.3777,27.7855,1364500.0],["1999-06-02",27.7346,28.0405,27.4287,27.6836,4081900.0],["1999-06-03",27.7855,29.5699,27.5306,29.5699,3101400.0],["1999-06-04",29.7229,30.0798,28.7542,29.366,1829700.0],["1999-06-07",29.315,29.6209,29.0091,29.519,1889000.0],["1999-06-08",29.468,29.7229,29.0601,29.468,1848400.0],["1999-06-09",29.468,29.8758,29.366,29.519,884600.0],["1999-06-10",29.417,30.4876,29.366,30.0288,1424700.0],["1999-06-11",30.1817,30.3347,29.7739,29.9778,653300.0],["1999-06-14",29.8758,30.1817,29.7739,29.8758,896600.0],["1999-06-15",29.7739,30.1307,29.7229,29.7739,624600.0],["1999-06-16",29.8758,30.0798,29.366,29.519,1158900.0],["1999-06-17",29.7739,30.2837,29.366,29.9778,949900.0],["1999-06-18",29.7739,29.8249,28.9582,29.417,1613900.0],["1999-06-21",28.9581,28.9581,27.4287,27.4796,8691400.0],["1999-06-22",27.3267,27.3777,26.1541,27.0208,7484500.0],["1999-06-23",26.7149,26.9188,26.2051,26.46,2680700.0],["1999-06-24",26.2051,26.6639,25.8992,26.1031,2025500.0],["1999-06-25",26.2051,26.358,25.0835,25.2874,2492600.0],["1999-06-28",25.2874,25.7972,25.1854,25.1854,1958000.0],["1999-06-29",25.0835,26.0012,25.0835,25.6953,3106100.0],["1999-06-30",26.1031,26.9188,25.6953,26.2561,2886500.0],["1999-07-01",26.409,27.0208,26.409,27.0208,1512900.0],["1999-07-02",26.9188,26.9698,26.1031,26.307,1931300.0],["1999-07-06",26.511,27.3777,26.307,26.8679,2996600.0],["1999-07-07",27.0718,27.0718,26.0012,26.511,2068000.0],["1999-07-08",26.307,26.7149,26.1031,26.562,1432100.0],["1999-07-09",26.6129,26.6129,26.1541,26.2561,1625300.0],["1999-07-12",26.409,27.1228,26.358,26.8169,1808500.0],["1999-07-13",26.6129,27.3267,26.511,26.9698,3624600.0],["1999-07-14",27.0208,27.0718,25.2874,25.2874,2188800.0],["1999-07-15",24.9815,26.511,24.4717,25.5933,5993800.0],["1999-07-16",26.1031,26.409,25.8482,26.307,2434100.0],["1999-07-19",26.1031,26.2561,25.4403,25.5423,1396700.0],["1999-07-20",25.3894,25.7462,25.0325,25.0325,1708600.0],["1999-07-21",24.9305,25.3894,24.5736,25.2364,1592300.0],["1999-07-22",25.2364,26.1031,25.1854,25.5423,2204900.0],["1999-07-23",25.5423,26.0011,25.2364,25.2874,1028700.0],["1999-07-26",25.2364,26.9698,25.2364,26.6639,1936400.0],["1999-07-27",26.8169,26.8169,25.7462,25.8992,1141100.0],["1999-07-28",25.8992,26.6639,25.5933,26.46,1606900.0],["1999-07-29",25.4913,25.8992,24.9815,25.5933,1603100.0],["1999-07-30",25.2874,25.7972,25.1854,25.3384,938700.0],["1999-08-02",26.6129,27.4287,26.2051,26.9188,3229900.0],["1999-08-03",26.9188,27.0718,26.511,26.9698,1307600.0],["1999-08-04",27.0208,27.3267,26.7659,26.8679,4050400.0],["1999-08-05",26.7149,26.7659,25.9502,26.0011,1991000.0],["1999-08-06",26.1541,26.358,25.7462,26.1031,654800.0],["1999-08-09",26.1031,26.511,25.6953,26.0521,1373100.0],["1999-08-10",25.6953,25.7972,24.0638,24.2677,6109800.0],["1999-08-11",24.2677,24.4717,23.8089,23.8599,8306600.0],["1999-08-12",23.8599,24.2677,23.8599,23.9618,1903000.0],["1999-08-13",24.0638,24.3697,23.8599,24.0638,1159400.0],["1999-08-16",24.2167,24.5736,24.1148,24.3187,772700.0],["1999-08-17",24.4717,24.7776,24.3697,24.7266,727400.0],["1999-08-18",24.8286,24.8286,24.3697,24.8286,999800.0],["1999-08-19",24.5227,24.6246,24.2677,24.4717,754600.0],["1999-08-20",24.5736,24.7776,24.2677,24.5227,1075000.0],["1999-08-23",24.4207,24.5227,24.2677,24.4717,1378200.0],["1999-08-24",24.4207,24.4717,24.0638,24.1658,1254000.0],["1999-08-25",24.2677,24.4207,23.452,23.9109,1879900.0],["1999-08-26",24.1658,25.0835,24.1658,24.9305,1896900.0],["1999-08-27",24.9305,26.9188,24.8795,26.2561,2661600.0],["1999-08-30",26.3051,26.7648,26.0497,26.5094,1941000.0],["1999-08-31",26.5094,26.8669,25.3346,25.5389,1437500.0],["1999-09-01",25.5389,26.3051,25.3346,26.1519,1667400.0],["1999-09-02",25.7432,26.0497,25.5389,25.9986,554000.0],["1999-09-03",26.0497,26.5605,26.0497,26.254,833500.0],["1999-09-07",26.3562,26.5094,26.1519,26.3562,1239500.0],["1999-09-08",26.1519,26.7137,25.8454,26.5605,1318400.0],["1999-09-09",26.7137,27.6842,26.5605,27.3267,1712800.0],["1999-09-10",27.7353,28.1439,27.582,27.8885,1566600.0],["1999-09-13",27.6842,28.5525,27.4288,27.4799,1348800.0],["1999-09-14",27.0713,27.3267,26.4073,26.4073,1294200.0],["1999-09-15",27.0202,27.2756,26.4583,26.8669,1224700.0],["1999-09-16",26.9691,26.9691,26.3051,26.4073,1903000.0],["1999-09-17",26.6116,26.7137,26.2029,26.2029,1051500.0],["1999-09-20",26.254,26.9691,25.7432,26.3562,1495100.0],["1999-09-21",26.2029,26.3051,25.8454,26.1519,1270000.0],["1999-09-22",26.1008,26.2029,25.6922,25.7432,1128400.0],["1999-09-23",25.7432,25.7943,24.8238,25.2325,843900.0],["1999-09-24",25.1303,25.1814,24.3131,24.4663,1597200.0],["1999-09-27",24.5174,24.7728,23.5469,23.7512,1760500.0],["1999-09-28",23.4958,23.7001,22.2189,22.6786,2666000.0],["1999-09-29",22.7807,24.3131,22.7807,23.4958,2292400.0],["1999-09-30",23.4447,23.7001,22.985,23.7001,1079800.0],["1999-10-01",23.4958,23.5469,22.8829,23.3426,802000.0],["1999-10-04",23.3426,23.3426,22.6786,22.8829,893800.0],["1999-10-05",22.8318,22.8318,21.2484,21.7592,1742900.0],["1999-10-06",21.8102,22.6786,21.7081,22.2189,1292700.0],["1999-10-07",22.3721,22.8318,22.1678,22.2699,1319200.0],["1999-10-08",22.2699,22.2699,21.3505,21.8102,1207700.0],["1999-10-11",21.7081,22.0656,21.6059,21.6059,1273900.0],["1999-10-12",21.4527,21.7592,20.993,21.1973,1356300.0],["1999-10-13",21.1973,21.1973,20.3801,20.3801,2288600.0],["1999-10-14",20.329,20.4311,18.5923,18.7456,6368100.0],["1999-10-15",18.2348,19.2053,18.1837,18.8477,2815700.0],["1999-10-18",19.052,19.1031,18.337,19.001,1547000.0],["1999-10-19",19.3585,19.3585,18.4391,18.4902,2353100.0],["1999-10-20",18.4391,18.5413,17.6729,17.7751,3805300.0],["1999-10-21",17.3154,17.4686,16.3449,17.2133,7709500.0],["1999-10-22",17.06,17.06,15.1701,15.9363,12413800.0],["1999-10-25",15.9363,18.7456,15.9363,17.2643,4320000.0],["1999-10-26",17.1622,17.1622,16.2938,16.7025,1990800.0],["1999-10-27",16.6003,16.7535,16.2938,16.7535,3071600.0],["1999-10-28",16.6003,16.7535,16.0384,16.5492,3260500.0],["1999-10-29",16.7536,16.8557,16.2938,16.396,2827200.0],["1999-11-01",17.1622,17.1622,16.1917,16.1917,1829600.0],["1999-11-02",16.2938,17.06,16.0384,16.3449,2753100.0],["1999-11-03",16.4471,16.9578,16.1406,16.9068,2566100.0],["1999-11-04",17.1111,17.4686,16.6514,16.7535,2068900.0],["1999-11-05",16.9068,17.06,16.396,16.4471,1870800.0],["1999-11-08",16.6514,16.8557,16.0385,16.6003,1568000.0],["1999-11-09",16.6003,16.6514,16.2428,16.4471,925400.0],["1999-11-10",16.4982,16.4982,16.0895,16.2938,1327000.0],["1999-11-11",15.9874,16.4471,15.9874,16.4471,1241000.0],["1999-11-12",16.3449,17.4176,16.1917,17.4176,2387400.0],["1999-11-15",17.5708,18.2859,17.1622,17.6729,3438800.0],["1999-11-16",18.0305,18.8477,17.6219,18.8477,2260500.0],["1999-11-17",18.7966,19.9204,18.7966,19.2053,2579400.0],["1999-11-18",19.4096,19.7161,18.4391,18.6434,1307300.0],["1999-11-19",18.4391,19.4096,18.4391,18.8988,1380100.0],["1999-11-22",19.001,19.3074,18.5923,18.8988,1413500.0],["1999-11-23",18.6945,18.8477,17.9283,17.9283,1413000.0],["1999-11-24",17.9794,18.6945,17.8773,18.2859,1212700.0],["1999-11-26",18.2859,18.5413,18.0816,18.2859,593900.0],["1999-11-29",18.2838,18.6423,18.1814,18.5911,990500.0],["1999-11-30",18.5911,19.6154,18.5911,19.1545,1993400.0],["1999-12-01",18.9496,19.1033,18.6423,19.052,1083800.0],["1999-12-02",18.7448,19.0521,18.7448,18.8472,1099500.0],["1999-12-03",19.0521,19.0521,18.335,18.4375,1136400.0],["1999-12-06",18.2326,18.4375,17.9253,18.335,1042500.0],["1999-12-07",18.2326,18.2326,17.7717,17.8229,1311900.0],["1999-12-08",17.6692,18.4375,17.6692,17.7205,1195600.0],["1999-12-09",17.6692,18.3863,17.6692,18.0278,1133000.0],["1999-12-10",17.8229,17.8229,17.1059,17.2083,1647200.0],["1999-12-13",16.7986,17.3107,16.7474,16.7986,1510600.0],["1999-12-14",16.5937,16.901,16.4401,16.7474,1355700.0],["1999-12-15",16.5425,17.1059,16.5425,16.9522,1311200.0],["1999-12-16",16.8498,16.9522,16.4401,16.4913,1607100.0],["1999-12-17",16.7986,17.3619,16.5937,17.0547,2070000.0],["1999-12-20",17.0547,17.0547,16.3889,16.6961,1531900.0],["1999-12-21",16.4913,17.0034,16.4913,16.8498,1571900.0],["1999-12-22",16.9522,17.5156,16.6962,16.9522,1440300.0],["1999-12-23",17.1059,17.5156,17.1059,17.1571,2249400.0],["1999-12-27",17.3107,17.5156,16.7986,16.9522,2483800.0],["1999-12-28",16.9522,18.0278,16.6962,18.0278,2279900.0],["1999-12-29",18.1302,18.6935,18.1302,18.335,1822800.0],["1999-12-30",18.5399,19.1033,18.3862,18.9496,1561200.0],["1999-12-31",19.1545,19.3081,18.4375,18.4375,853000.0],["2000-01-03",18.8472,19.3593,18.1814,19.2057,1810300.0],["2000-01-04",18.9496,18.9496,17.8229,17.9765,1153400.0],["2000-01-05",18.079,18.335,17.618,18.1814,1309500.0],["2000-01-06",18.1302,19.8715,18.079,19.4618,2030600.0],["2000-01-07",19.6154,19.8715,19.0521,19.2569,1195700.0],["2000-01-10",20.8958,21.2031,19.6666,19.6666,2476300.0],["2000-01-11",20.6909,22.9956,20.4861,22.125,5369300.0],["2000-01-12",22.4835,22.4835,20.8958,21.2543,2052200.0],["2000-01-13",21.3055,21.8689,20.9982,21.6128,1131500.0],["2000-01-14",22.125,22.125,21.3567,21.6128,1055400.0],["2000-01-18",21.5616,22.125,21.2543,21.9713,1328700.0],["2000-01-19",21.8177,22.0225,21.3055,21.4592,889100.0],["2000-01-20",21.3567,21.408,20.6909,20.6909,1538800.0],["2000-01-21",21.2543,21.2543,20.4861,20.5885,1622000.0],["2000-01-24",20.5885,20.7934,20.3324,20.3836,799200.0],["2000-01-25",18.0278,18.6423,17.4132,18.0278,4931900.0],["2000-01-26",17.9765,18.0278,17.5156,17.7717,1739800.0],["2000-01-27",17.9253,17.9765,16.4913,17.1059,3096400.0],["2000-01-28",17.1571,17.1571,16.4913,16.4913,1084000.0],["2000-01-31",16.4401,17.1571,16.3889,16.8498,952200.0],["2000-02-01",17.1059,17.2595,16.7986,17.1059,1244000.0],["2000-02-02",17.1059,17.3619,16.6449,16.6961,1533300.0],["2000-02-03",17.0034,17.1571,16.6962,16.8498,1375500.0],["2000-02-04",16.7986,17.1059,16.6962,16.7986,550300.0],["2000-02-07",16.7986,16.9522,16.5937,16.6449,574200.0],["2000-02-08",16.9522,17.3619,16.6961,16.6961,973700.0],["2000-02-09",16.7474,16.8498,16.5937,16.6961,918900.0],["2000-02-10",16.7986,16.7986,15.5182,15.6718,2522800.0],["2000-02-11",15.9279,15.9279,15.4158,15.467,3993600.0],["2000-02-14",15.3133,15.7231,15.2621,15.5182,622200.0],["2000-02-15",15.467,15.5182,15.0061,15.2621,1196700.0],["2000-02-16",15.6206,16.5425,15.5694,16.3889,1167600.0],["2000-02-17",16.3889,16.7986,16.0816,16.3889,1381000.0],["2000-02-18",16.5937,16.7474,16.184,16.3377,985800.0],["2000-02-22",16.1328,16.2864,15.6719,16.184,762000.0],["2000-02-23",16.0816,16.184,15.6718,15.6718,840300.0],["2000-02-24",15.6719,16.0816,15.2621,15.9791,1044700.0],["2000-02-25",15.9279,15.9791,15.6206,15.8255,846300.0],["2000-02-28",15.6179,16.0289,15.4124,15.8748,881000.0],["2000-02-29",16.0289,16.1831,15.7721,15.9262,1212200.0],["2000-03-01",15.9262,16.1831,15.6693,16.0289,697900.0],["2000-03-02",15.7207,15.9262,15.3611,15.5666,775500.0],["2000-03-03",15.6179,16.1831,15.4124,15.8234,1147600.0],["2000-03-06",16.1317,16.1831,15.8234,15.9262,511600.0],["2000-03-07",15.7207,15.8748,15.2069,15.2583,793900.0],["2000-03-08",15.2069,15.4638,15.1042,15.2069,619300.0],["2000-03-09",15.2069,15.8748,15.0014,15.6693,1004900.0],["2000-03-10",15.8748,16.0289,15.2069,15.3097,787300.0],["2000-03-13",15.1042,15.5152,15.0014,15.5152,888300.0],["2000-03-14",15.5152,15.5152,15.0014,15.0014,1026600.0],["2000-03-15",15.0014,15.9262,14.9501,15.7207,1523300.0],["2000-03-16",15.9262,16.3372,15.7207,16.2344,1730400.0],["2000-03-17",16.2344,16.2344,15.6179,15.7207,1296200.0],["2000-03-20",15.7207,16.0289,15.6693,15.8234,1082800.0],["2000-03-21",15.8234,15.9262,15.6179,15.7721,1157900.0],["2000-03-22",15.6693,16.0289,15.6693,15.6693,1300000.0],["2000-03-23",15.5666,15.8234,15.4638,15.7721,1109700.0],["2000-03-24",15.7721,16.1317,15.6693,16.0289,1094000.0],["2000-03-27",16.3372,16.3886,16.0289,16.2344,846000.0],["2000-03-28",16.0803,17.7757,16.0803,17.6729,4048500.0],["2000-03-29",17.5188,18.0326,17.2619,17.8271,2552000.0],["2000-03-30",17.6729,17.7757,16.8509,16.9023,1088600.0],["2000-03-31",17.0564,17.4674,16.6454,17.2619,1062500.0],["2000-04-03",17.2619,17.7757,17.0564,17.3647,922600.0],["2000-04-04",17.4161,17.4674,16.0289,16.8509,1644300.0],["2000-04-05",16.6454,17.1078,16.6454,16.7995,643300.0],["2000-04-06",16.8509,17.1592,16.4913,16.7482,647700.0],["2000-04-07",16.6454,16.8509,16.5427,16.5941,455200.0],["2000-04-10",16.4399,17.7243,16.2858,17.6216,1705700.0],["2000-04-11",17.4674,18.0326,16.5427,17.0564,1165600.0],["2000-04-12",17.1592,17.7757,17.0564,17.4674,1325000.0],["2000-04-13",17.2619,17.3133,16.7482,16.7995,802300.0],["2000-04-14",16.5427,16.7482,15.8748,16.2858,1554700.0],["2000-04-17",15.5152,15.9776,15.4124,15.4638,1636000.0],["2000-04-18",15.6179,16.2344,15.4638,15.8234,1093400.0],["2000-04-19",15.8235,16.0803,15.5152,15.618,964700.0],["2000-04-20",15.6179,15.7207,15.3097,15.5152,983200.0],["2000-04-24",15.4124,15.6179,14.9501,15.1556,938800.0],["2000-04-25",15.1042,15.6693,14.7446,15.5666,1618500.0],["2000-04-26",14.7959,15.0528,13.7171,13.9739,4056400.0],["2000-04-27",13.7685,14.2308,13.563,13.9226,2694600.0],["2000-04-28",13.974,14.0253,13.7171,13.9226,1233500.0],["2000-05-01",14.2822,15.1556,14.0253,15.0014,2326300.0],["2000-05-02",14.6932,15.1556,14.6418,14.7446,1486100.0],["2000-05-03",14.6418,15.3097,14.4877,15.1042,2119500.0],["2000-05-04",15.2069,15.2583,15.0014,15.1556,923200.0],["2000-05-05",15.2069,15.2583,14.8473,14.8987,781400.0],["2000-05-08",15.0014,15.1042,14.7959,14.8987,431000.0],["2000-05-09",14.9501,15.0014,14.7959,14.7959,666000.0],["2000-05-10",14.7446,14.7446,14.2308,14.2308,1193000.0],["2000-05-11",14.3849,14.6418,14.2822,14.3849,727600.0],["2000-05-12",14.3849,14.5391,14.1281,14.1794,673300.0],["2000-05-15",14.3849,14.4363,14.0253,14.1794,778000.0],["2000-05-16",14.3849,14.4363,13.9226,13.9739,1208100.0],["2000-05-17",13.8198,13.9739,13.7171,13.8712,1336300.0],["2000-05-18",13.8198,13.8712,13.5629,13.7171,1111500.0],["2000-05-19",13.2547,13.7171,13.2547,13.5629,1013000.0],["2000-05-22",13.6657,13.8198,13.3061,13.4602,589500.0],["2000-05-23",13.4602,13.9739,13.4602,13.5629,821400.0],["2000-05-24",13.6657,13.9739,13.3574,13.7684,1932200.0],["2000-05-25",13.6657,14.0767,13.152,13.4602,870600.0],["2000-05-26",13.4088,13.5629,13.152,13.2033,699400.0],["2000-05-30",13.4075,13.7169,13.4075,13.6654,1174100.0],["2000-05-31",13.5107,13.6654,13.4075,13.5622,1813600.0],["2000-06-01",13.4591,13.6654,13.4591,13.6138,582300.0],["2000-06-02",13.7169,14.1295,13.356,13.9232,2059800.0],["2000-06-05",14.1295,15.4702,14.0779,15.264,3070600.0],["2000-06-06",15.264,15.6765,15.1093,15.1608,1228700.0],["2000-06-07",15.2124,16.2437,15.2124,15.9343,2138200.0],["2000-06-08",16.7078,16.9141,15.9859,16.1406,2404900.0],["2000-06-09",16.5531,17.7392,16.2953,16.9657,2548500.0],["2000-06-12",17.5329,17.7392,16.5532,16.7594,1497600.0],["2000-06-13",16.7594,17.3782,16.6563,17.2235,1021900.0],["2000-06-14",17.1204,18.1002,16.9141,17.5845,1779600.0],["2000-06-15",17.7908,18.1517,17.7908,17.9455,1648700.0],["2000-06-16",17.997,18.6158,17.997,18.4096,1351800.0],["2000-06-19",18.4611,18.6674,17.1204,17.6361,1763700.0],["2000-06-20",17.4298,17.4814,16.7594,17.1204,1078000.0],["2000-06-21",17.1204,17.7392,17.0173,17.7392,1120000.0],["2000-06-22",16.9141,17.2751,16.6563,16.811,986900.0],["2000-06-23",16.811,16.8626,16.45,16.6047,840900.0],["2000-06-26",16.6563,17.0172,16.6563,16.8625,728200.0],["2000-06-27",16.8625,17.2235,16.811,16.811,1024300.0],["2000-06-28",16.8625,16.9141,16.6563,16.8625,565200.0],["2000-06-29",16.811,16.9141,16.45,16.9141,672800.0],["2000-06-30",16.811,17.3782,16.811,17.2751,846900.0],["2000-07-03",17.2751,17.5329,17.1204,17.2235,257100.0],["2000-07-05",17.2751,18.5127,17.0688,18.2549,1813500.0],["2000-07-06",18.5127,19.2347,18.3064,18.6674,2390200.0],["2000-07-07",18.8221,18.8221,18.1517,18.1517,713800.0],["2000-07-10",18.1517,19.1831,18.1517,19.1315,1511100.0],["2000-07-11",19.2862,19.4409,19.08,19.3378,1554700.0],["2000-07-12",19.5441,19.5441,18.7705,19.1315,1247500.0],["2000-07-13",19.0284,20.3691,18.9768,20.266,2630200.0],["2000-07-14",20.3691,21.1942,20.2144,21.0911,2391700.0],["2000-07-17",21.0911,21.1942,20.6785,21.0137,1192200.0],["2000-07-18",20.9364,20.9364,20.5238,20.7301,1300300.0],["2000-07-19",20.627,20.7817,20.4723,20.5754,869400.0],["2000-07-20",20.627,21.2458,20.5754,20.9364,708000.0],["2000-07-21",20.9879,21.0395,20.5754,21.0395,414300.0],["2000-07-24",20.6785,22.535,20.6785,22.174,3150800.0],["2000-07-25",22.2771,22.2771,20.627,21.1426,2223900.0],["2000-07-26",20.9364,20.9364,19.6988,20.2144,1713400.0],["2000-07-27",20.8332,20.8848,20.1629,20.3691,910900.0],["2000-07-28",20.3691,20.4723,19.9566,20.1629,1332800.0],["2000-07-31",20.2144,20.266,19.7503,20.1113,755900.0],["2000-08-01",20.1629,20.5754,20.0597,20.3176,788700.0],["2000-08-02",20.3176,20.3176,19.6988,19.8535,1358900.0],["2000-08-03",20.0082,20.2144,19.5956,19.8019,684900.0],["2000-08-04",19.8019,19.905,19.2862,19.7503,606700.0],["2000-08-07",19.7503,19.9566,19.3894,19.905,476900.0],["2000-08-08",19.905,20.4207,19.6988,20.3176,1058300.0],["2000-08-09",19.905,20.2144,19.6988,19.6988,797200.0],["2000-08-10",19.8535,19.8535,19.5441,19.6988,452500.0],["2000-08-11",19.6988,20.4723,19.5956,20.266,910800.0],["2000-08-14",20.266,20.9879,20.266,20.7301,1174700.0],["2000-08-15",20.627,20.627,20.4207,20.4723,371600.0],["2000-08-16",20.4723,20.627,20.4207,20.5238,560200.0],["2000-08-17",20.7301,20.9879,20.627,20.7301,828100.0],["2000-08-18",20.5238,20.7817,20.5238,20.627,1016400.0],["2000-08-21",20.4723,20.7817,20.4723,20.6785,611500.0],["2000-08-22",20.627,21.3489,20.5754,21.0395,1209100.0],["2000-08-23",20.8848,21.0395,20.627,20.7301,394600.0],["2000-08-24",20.8848,21.452,20.7817,21.1942,933900.0],["2000-08-25",21.2973,21.4005,21.0395,21.1426,352400.0],["2000-08-28",21.0395,21.7099,20.627,20.7301,896800.0],["2000-08-29",20.8332,20.8848,20.5754,20.7301,730700.0],["2000-08-30",20.728,20.8314,20.6764,20.728,452300.0],["2000-08-31",20.573,21.1933,20.4696,20.6376,761600.0],["2000-09-01",20.6763,20.8314,20.4696,20.5213,886200.0],["2000-09-05",19.9527,20.573,19.9527,20.573,813400.0],["2000-09-06",20.573,20.6764,20.4696,20.573,721600.0],["2000-09-07",20.573,21.0382,20.1077,21.0382,1987700.0],["2000-09-08",21.2966,21.8135,21.0899,21.4,1578500.0],["2000-09-11",21.1933,21.3483,20.573,20.6247,1657400.0],["2000-09-12",20.6247,21.4,20.6247,21.2966,1700900.0],["2000-09-13",21.2966,23.6744,21.245,23.1575,3798000.0],["2000-09-14",23.9846,23.9846,23.0024,23.416,2597600.0],["2000-09-15",23.7778,23.7778,22.5889,23.1575,1969400.0],["2000-09-18",22.7957,23.3643,22.4338,22.8474,1165100.0],["2000-09-19",23.1575,24.6049,23.0541,24.4498,2985400.0],["2000-09-20",24.4498,24.8116,24.0363,24.7082,1689100.0],["2000-09-21",24.7082,25.0184,24.243,24.6565,1458100.0],["2000-09-22",24.6049,24.8116,23.8812,24.5015,1147800.0],["2000-09-25",24.7599,25.2251,24.4498,25.1218,1439600.0],["2000-09-26",25.0184,26.0005,24.8116,25.2251,2460800.0],["2000-09-27",25.2251,25.3802,24.6565,24.915,1711700.0],["2000-09-28",24.8633,25.587,24.5532,25.2251,1606000.0],["2000-09-29",24.8116,25.587,24.8116,25.2768,1370900.0],["2000-10-02",25.2768,26.1039,25.2252,26.1039,983100.0],["2000-10-03",26.3107,27.2411,26.259,26.8793,3018800.0],["2000-10-04",27.1894,27.4996,26.931,27.3445,1770300.0],["2000-10-05",27.1894,27.8614,27.086,27.3445,1072600.0],["2000-10-06",27.3445,27.6546,26.5691,26.6725,1677400.0],["2000-10-09",26.6725,26.8792,26.3623,26.4657,701500.0],["2000-10-10",26.5691,26.8276,26.0522,26.414,1591800.0],["2000-10-11",26.259,26.4657,25.9488,26.1039,856200.0],["2000-10-12",26.1039,26.2073,24.8116,25.6904,1320200.0],["2000-10-13",25.4836,25.587,24.0879,24.8116,1475500.0],["2000-10-16",24.8116,25.4836,24.8116,25.2251,1195200.0],["2000-10-17",25.0701,25.587,24.8633,25.0184,1988700.0],["2000-10-18",24.915,25.3285,24.8116,25.2251,3442100.0],["2000-10-19",25.3285,25.5353,24.7082,24.8116,5527100.0],["2000-10-20",24.8116,25.4319,24.6049,24.8116,4221800.0],["2000-10-23",24.7082,24.8116,23.8295,24.5015,2282400.0],["2000-10-24",21.9169,23.0024,19.7459,20.9348,7114100.0],["2000-10-25",21.5034,22.1237,20.9348,21.7619,2475400.0],["2000-10-26",21.6068,22.6406,21.5034,22.6406,1110100.0],["2000-10-27",23.1575,23.7778,23.0541,23.5194,1366600.0],["2000-10-30",23.3643,23.5193,22.9507,23.3643,893100.0],["2000-10-31",23.416,23.6744,22.5889,23.2092,703700.0],["2000-11-01",23.0541,25.2251,23.0541,25.1218,1663400.0],["2000-11-02",26.6725,27.3962,25.2251,27.1377,4245400.0],["2000-11-03",27.2928,27.7063,27.1894,27.5512,1784000.0],["2000-11-06",27.7063,27.7063,26.7759,27.086,1377400.0],["2000-11-07",27.2928,27.3445,26.4657,27.1377,1121400.0],["2000-11-08",27.2411,29.0503,27.2411,28.6367,3171300.0],["2000-11-09",28.8435,29.3604,28.2232,28.7918,3003000.0],["2000-11-10",28.585,29.0503,28.5334,28.6884,1569000.0],["2000-11-13",28.6368,28.6368,27.086,27.9648,1229800.0],["2000-11-14",27.8097,28.6367,27.4479,28.2232,1166000.0],["2000-11-15",28.1715,29.5672,28.0164,29.1019,2546600.0],["2000-11-16",29.102,29.102,27.7063,28.1198,2533100.0],["2000-11-17",26.259,26.8793,24.8633,25.9488,4699000.0],["2000-11-20",25.9488,26.414,25.8971,26.0522,1179100.0],["2000-11-21",26.259,27.5512,26.1556,26.9826,2078000.0],["2000-11-22",26.7759,26.8276,26.1039,26.7759,1371100.0],["2000-11-24",26.5691,26.6725,26.3107,26.5691,562600.0],["2000-11-27",26.4657,27.2928,26.4657,27.2411,700300.0],["2000-11-28",27.2411,28.0682,26.8793,27.3445,775500.0],["2000-11-29",26.9281,27.3942,26.9281,27.2388,679400.0],["2000-11-30",27.2906,27.4977,27.0835,27.2388,1275700.0],["2000-12-01",27.2388,28.2745,27.2388,27.7567,1377300.0],["2000-12-04",27.7567,27.9638,27.3424,27.7567,751500.0],["2000-12-05",27.765,27.765,27.3341,27.4916,1532000.0],["2000-12-06",27.3424,27.4667,26.7624,27.011,1144500.0],["2000-12-07",27.011,27.8395,26.8867,27.069,665600.0],["2000-12-08",27.5495,27.5495,26.6795,27.0938,945500.0],["2000-12-11",27.2596,27.5081,27.0607,27.1767,1444600.0],["2000-12-12",27.0193,27.0193,26.489,26.721,1075500.0],["2000-12-13",26.721,27.0358,26.3067,26.5138,1804500.0],["2000-12-14",26.9281,27.2595,26.315,27.011,767600.0],["2000-12-15",27.5495,27.5495,26.7624,27.2596,2257000.0],["2000-12-18",27.4253,27.7567,27.4253,27.591,1159200.0],["2000-12-19",27.7401,28.3698,27.5578,28.0467,1211700.0],["2000-12-20",27.7567,28.4195,27.6655,28.4195,985300.0],["2000-12-21",28.0052,28.0467,27.3838,27.8395,611100.0],["2000-12-22",27.7981,27.8892,27.2595,27.881,461000.0],["2000-12-26",27.7567,28.7344,27.6904,28.5024,865100.0],["2000-12-27",28.5024,28.6681,28.0052,28.5852,761400.0],["2000-12-28",28.3781,29.5712,27.8395,29.5381,2225800.0],["2000-12-29",29.6624,30.6566,29.6209,29.7369,1071400.0],["2001-01-02",29.7369,29.7535,29.1072,29.1155,801900.0],["2001-01-03",29.0741,29.2895,28.5355,28.5852,828500.0],["2001-01-04",28.5852,28.5852,25.6024,26.315,1983000.0],["2001-01-05",26.0167,26.431,25.1136,25.271,1062000.0],["2001-01-08",25.3539,25.9587,25.271,25.6853,723100.0],["2001-01-09",25.6853,26.2653,25.6853,26.1327,529400.0],["2001-01-10",25.9339,27.2927,25.851,27.1353,1068100.0],["2001-01-11",27.1353,27.1353,25.8841,25.9338,759000.0],["2001-01-12",26.3481,26.3481,25.7681,26.0996,1187700.0],["2001-01-16",25.7681,26.1741,24.8567,26.0913,1282700.0],["2001-01-17",25.8924,26.3067,25.2627,25.5941,661300.0],["2001-01-18",25.4367,25.7764,23.7796,24.3845,2038600.0],["2001-01-19",24.3596,24.401,22.8848,22.951,2648500.0],["2001-01-22",23.1996,24.4424,23.1996,24.0282,1666100.0],["2001-01-23",24.8567,26.9281,24.691,26.3481,4126000.0],["2001-01-24",26.2653,26.2984,25.5859,25.9753,3335600.0],["2001-01-25",26.0167,26.5801,25.561,26.3647,1479700.0],["2001-01-26",26.373,26.721,25.8096,26.5056,1049900.0],["2001-01-29",26.6796,27.3424,26.2653,26.7376,860200.0],["2001-01-30",26.5553,27.301,26.5553,26.9695,930300.0],["2001-01-31",26.9447,27.1353,26.8038,27.069,841200.0],["2001-02-01",27.5495,27.6241,27.1187,27.359,881900.0],["2001-02-02",27.4252,27.9638,27.4252,27.5495,1355300.0],["2001-02-05",27.9307,28.1295,27.6821,27.7981,1584400.0],["2001-02-06",27.591,28.3367,27.591,27.9224,1269700.0],["2001-02-07",28.0881,28.1461,27.7484,27.8975,640100.0],["2001-02-08",28.171,28.3781,27.591,28.2372,777900.0],["2001-02-09",28.2952,28.6598,28.1461,28.171,2083000.0],["2001-02-12",28.171,28.5438,28.113,28.171,830800.0],["2001-02-13",28.171,28.345,27.8313,28.0467,1150500.0],["2001-02-14",28.0467,28.0467,27.3838,27.5827,910500.0],["2001-02-15",27.4667,27.5413,27.1601,27.3424,962800.0],["2001-02-16",27.1353,27.5413,27.0938,27.3755,654000.0],["2001-02-20",27.3838,27.7981,26.6878,27.1353,1006300.0],["2001-02-21",27.3424,28.1709,27.2927,27.9058,863200.0],["2001-02-22",27.9141,27.9224,26.7458,26.953,1435400.0],["2001-02-23",26.9281,26.9364,25.5693,26.0664,1143000.0],["2001-02-26",26.0664,26.9778,26.0581,26.9613,1171300.0],["2001-02-27",26.9779,27.1024,25.492,25.492,1515900.0],["2001-02-28",25.3177,25.326,23.865,24.139,3359300.0],["2001-03-01",24.1971,24.8943,24.0726,24.7781,969600.0],["2001-03-02",25.5252,26.0482,25.0687,25.1849,1296200.0],["2001-03-05",24.8611,25.2596,24.2303,24.8943,630200.0],["2001-03-06",24.7781,25.0604,23.9563,24.1971,616900.0],["2001-03-07",24.1556,24.1639,23.4085,23.7488,895400.0],["2001-03-08",24.031,24.4461,23.7405,24.3714,1033200.0],["2001-03-09",23.9895,24.5208,23.5745,23.865,685800.0],["2001-03-12",23.865,23.8733,23.0017,23.1595,1356700.0],["2001-03-13",22.9519,22.9519,21.9973,22.6448,1503300.0],["2001-03-14",22.4124,22.6199,21.5823,21.989,1037700.0],["2001-03-15",21.989,22.0803,21.1672,21.574,1178300.0],["2001-03-16",20.7937,21.242,20.0051,20.7356,1480700.0],["2001-03-19",21.2918,21.7981,20.9182,21.5657,1268700.0],["2001-03-20",21.5823,22.3294,21.4661,21.6238,1071700.0],["2001-03-21",21.3333,21.5657,20.8601,21.1756,897500.0],["2001-03-22",21.0427,21.2087,19.4241,19.9055,1219600.0],["2001-03-23",20.6277,22.1551,20.4949,21.8645,1159800.0],["2001-03-26",22.0388,22.6199,21.4744,22.2215,1558200.0],["2001-03-27",22.4124,22.4124,21.657,21.7815,1376100.0],["2001-03-28",21.7898,22.3128,21.4578,21.7981,802200.0],["2001-03-29",21.8313,22.5369,21.8313,22.2048,735500.0],["2001-03-30",21.9143,22.3045,21.6321,22.2048,729600.0],["2001-04-02",22.3626,22.7527,22.1218,22.3875,857800.0],["2001-04-03",22.18,22.2381,21.4993,21.8811,1244600.0],["2001-04-04",21.4163,21.5408,20.6277,21.3582,1754800.0],["2001-04-05",21.3665,21.9973,20.7522,21.5076,1078300.0],["2001-04-06",21.5408,21.8728,20.8767,21.0344,1203600.0],["2001-04-09",21.0344,21.3914,20.885,21.0925,1179000.0],["2001-04-10",21.1257,22.0056,20.9265,21.5823,1004400.0],["2001-04-11",21.4163,22.2049,21.0012,22.0804,1081400.0],["2001-04-12",21.7898,22.6199,21.7068,22.6199,774200.0],["2001-04-16",22.5784,23.0266,22.3626,22.7195,844200.0],["2001-04-17",22.3294,23.0349,22.3294,23.0349,515800.0],["2001-04-18",22.9934,23.5662,22.8274,23.2508,810000.0],["2001-04-19",23.201,23.2425,22.5452,22.8772,586600.0],["2001-04-20",22.4539,22.7029,22.3377,22.7029,727200.0],["2001-04-23",22.7029,22.9104,22.6033,22.8772,542900.0],["2001-04-24",22.4954,22.6863,22.4954,22.5867,711600.0],["2001-04-25",22.5867,22.8274,21.5989,22.346,1465200.0],["2001-04-26",22.2464,22.5701,21.9973,22.2381,889300.0],["2001-04-27",22.6614,22.8274,22.4124,22.5867,859300.0],["2001-04-30",25.7327,26.3138,25.3177,25.5999,3295300.0],["2001-05-01",26.0648,26.3055,25.8157,26.2059,2894000.0],["2001-05-02",26.3138,26.8119,26.0316,26.8119,2042600.0],["2001-05-03",26.9779,26.9779,26.1561,26.7621,1192800.0],["2001-05-04",26.762,27.2518,26.3968,27.2269,1114500.0],["2001-05-07",27.202,27.3929,26.8119,27.2435,998300.0],["2001-05-08",27.3929,27.7249,26.8367,27.4925,1298300.0],["2001-05-09",27.3099,28.0238,27.2103,27.9491,1763200.0],["2001-05-10",28.0238,28.14,27.7997,28.14,559400.0],["2001-05-11",27.974,28.1649,27.6087,27.808,3615900.0],["2001-05-14",27.8079,28.0155,27.5589,27.7249,988800.0],["2001-05-15",27.725,27.725,27.4012,27.6336,826600.0],["2001-05-16",27.6004,28.4305,27.3099,28.3475,1184300.0],["2001-05-17",28.2645,28.4305,28.0404,28.223,1877900.0],["2001-05-18",28.223,28.223,27.974,28.1732,595200.0],["2001-05-21",28.0155,28.4305,27.891,28.1151,734800.0],["2001-05-22",27.8079,28.4139,27.534,28.2313,589200.0],["2001-05-23",27.9325,28.638,27.5672,28.5467,952100.0],["2001-05-24",28.4305,28.4388,27.725,27.7333,850700.0],["2001-05-25",27.891,29.0531,27.8494,28.7044,2956400.0],["2001-05-29",28.5965,28.8455,28.1898,28.2479,943700.0],["2001-05-30",28.2479,28.7211,28.1732,28.2396,594900.0],["2001-05-31",27.8987,28.7801,27.8571,28.7469,1163900.0],["2001-06-01",28.6886,28.7385,28.1065,28.3643,839600.0],["2001-06-04",28.2729,28.6969,28.2063,28.539,557900.0],["2001-06-05",28.6886,28.7302,28.4392,28.6554,1008100.0],["2001-06-06",28.6554,28.7219,27.8238,28.0068,925100.0],["2001-06-07",28.2729,29.2541,28.2729,29.2042,1924900.0],["2001-06-08",29.3123,29.6034,29.2874,29.5618,938800.0],["2001-06-11",29.5202,29.5618,28.7635,28.9132,701700.0],["2001-06-12",28.4808,28.6886,28.1897,28.5722,531900.0],["2001-06-13",28.8965,29.2125,28.7718,29.0795,1036800.0],["2001-06-14",29.2541,29.2541,28.672,28.8633,805300.0],["2001-06-15",28.855,29.0961,28.7635,28.9215,1465700.0],["2001-06-18",28.9215,29.4786,28.8965,29.437,1324000.0],["2001-06-19",29.437,29.7198,29.0462,29.5368,1294300.0],["2001-06-20",29.6034,30.2353,29.6034,30.1023,1237300.0],["2001-06-21",30.0607,30.6262,30.0607,30.6012,1203400.0],["2001-06-22",30.2686,30.5596,30.0274,30.3517,1053700.0],["2001-06-25",30.3517,30.7675,30.2852,30.7675,2072300.0],["2001-06-26",30.3102,30.7509,30.2686,30.7176,734500.0],["2001-06-27",30.6927,30.7675,29.936,30.7426,1458800.0],["2001-06-28",30.7426,31.1667,30.6511,30.6677,1815500.0],["2001-06-29",30.4349,30.9421,30.3684,30.8673,1433600.0],["2001-07-02",31.017,31.1833,30.3517,30.6178,1235100.0],["2001-07-03",30.8923,30.8923,30.4765,30.8507,886500.0],["2001-07-05",30.8507,30.8507,29.8112,30.0274,476600.0],["2001-07-06",30.2353,30.4432,29.5701,30.2353,2275100.0],["2001-07-09",30.2353,30.6012,29.9859,30.3933,835100.0],["2001-07-10",30.5679,30.6844,30.3517,30.6844,1861800.0],["2001-07-11",30.4765,30.8008,30.41,30.726,785500.0],["2001-07-12",30.6012,31.1002,30.3684,31.1002,1273700.0],["2001-07-13",30.5596,31.0336,29.9942,30.3517,1756100.0],["2001-07-16",30.3517,30.7675,30.0191,30.2686,896500.0],["2001-07-17",30.0607,30.2603,29.9027,30.0191,1423200.0],["2001-07-18",29.6865,30.0441,29.6033,29.9193,942400.0],["2001-07-19",30.1023,30.4598,29.9775,30.1522,1313700.0],["2001-07-20",30.3517,30.5763,30.3434,30.4765,1003100.0],["2001-07-23",30.5846,31.6822,30.5846,31.6157,4839800.0],["2001-07-24",31.8901,32.0149,30.6927,31.4743,2020700.0],["2001-07-25",31.807,32.5387,31.6407,31.9317,4795300.0],["2001-07-26",31.7238,32.3891,31.5658,32.1396,1870600.0],["2001-07-27",32.4306,32.8298,32.231,32.389,1983400.0],["2001-07-30",32.7633,33.4036,32.4805,33.362,2662200.0],["2001-07-31",33.2622,34.5095,33.0127,34.4679,3590000.0],["2001-08-01",34.1353,34.443,33.4701,33.5865,1927100.0],["2001-08-02",33.7944,33.9274,32.8547,32.9628,1518000.0],["2001-08-03",33.1707,33.1707,32.4306,33.0127,947200.0],["2001-08-06",33.0044,33.3453,32.7633,32.7633,1057500.0],["2001-08-07",32.888,32.9296,32.4057,32.4306,1227200.0],["2001-08-08",32.0149,32.4223,31.308,31.5908,1474600.0],["2001-08-09",31.7238,31.7238,30.0191,30.9588,2392700.0],["2001-08-10",31.1667,32.3891,31.1002,32.0066,928700.0],["2001-08-13",31.7987,33.1541,31.7654,33.0543,1707800.0],["2001-08-14",33.2456,33.8027,32.9795,33.4285,2440900.0],["2001-08-15",33.8443,33.969,33.5699,33.7445,1750800.0],["2001-08-16",33.4701,33.7611,33.3038,33.7611,1261100.0],["2001-08-17",33.7611,33.8859,33.4451,33.6281,1226700.0],["2001-08-20",33.6281,33.6281,32.5055,32.9795,1055200.0],["2001-08-21",32.6801,33.2206,32.6801,32.9795,994600.0],["2001-08-22",33.0044,33.2206,32.4722,32.9129,1360700.0],["2001-08-23",32.5138,33.3453,32.5055,33.3453,1163700.0],["2001-08-24",33.1375,33.2539,32.5803,33.2206,1178900.0],["2001-08-27",33.179,33.4285,33.0294,33.1208,1061400.0],["2001-08-28",33.179,33.3453,32.572,32.8547,631700.0],["2001-08-29",32.8964,32.9463,32.5216,32.7048,845800.0],["2001-08-30",32.6215,33.2128,32.1135,32.38,1386600.0],["2001-08-31",32.2301,33.3128,32.2301,32.6882,699300.0],["2001-09-04",32.938,33.4377,32.8964,33.3211,693600.0],["2001-09-05",32.8964,33.7458,32.6049,33.6626,1417000.0],["2001-09-06",32.8964,33.5626,32.8964,33.421,1150100.0],["2001-09-07",33.2295,33.3378,32.8131,33.1878,1023900.0],["2001-09-10",32.9797,33.1046,32.1968,32.5216,1501300.0],["2001-09-17",32.48,32.48,30.4812,30.806,1042700.0],["2001-09-18",30.9226,31.0558,30.0315,30.8893,874500.0],["2001-09-19",30.8143,31.3973,29.6567,30.706,1232400.0],["2001-09-20",30.273,30.6478,29.232,29.7317,1295300.0],["2001-09-21",28.9405,29.1487,28.141,28.4075,2465400.0],["2001-09-24",28.4408,29.1487,28.3992,28.624,1872600.0],["2001-09-25",27.8994,29.3069,27.8994,29.3069,1907800.0],["2001-09-26",29.5651,30.3979,29.5235,30.3979,2178500.0],["2001-09-27",30.6061,31.2307,30.5228,31.1225,1439400.0],["2001-09-28",31.5222,31.897,31.314,31.4723,1878500.0],["2001-10-01",31.4722,32.0219,31.3556,32.0219,1040000.0],["2001-10-02",31.6305,32.3134,31.6305,32.2301,778100.0],["2001-10-03",31.9386,32.4799,31.8137,32.405,1208500.0],["2001-10-04",32.48,32.6465,31.9803,32.1468,1198900.0],["2001-10-05",32.2301,32.2634,31.5639,32.0552,894600.0],["2001-10-08",32.0386,32.0469,31.3223,31.7388,964300.0],["2001-10-09",31.8137,32.1052,31.7721,31.8887,989900.0],["2001-10-10",31.9803,32.2385,31.7304,31.8304,947600.0],["2001-10-11",31.6222,31.8304,30.1481,30.3396,2747900.0],["2001-10-12",30.6061,30.731,30.1481,30.3979,1593200.0],["2001-10-15",29.9815,31.2307,29.9815,31.0392,994900.0],["2001-10-16",31.1475,31.6138,30.9393,31.4806,1078300.0],["2001-10-17",31.4806,31.5305,30.9892,31.0642,832000.0],["2001-10-18",31.0308,31.1058,30.2563,30.4146,920600.0],["2001-10-19",30.5645,30.7227,30.2064,30.3896,1191900.0],["2001-10-22",30.3563,31.2724,30.2313,31.1391,1208900.0],["2001-10-23",31.8387,32.8131,31.8387,32.4383,3147700.0],["2001-10-24",32.7298,32.8964,31.9303,32.0552,1646300.0],["2001-10-25",32.1801,32.4799,31.772,32.3717,728400.0],["2001-10-26",32.7715,33.2462,32.4217,33.1546,1351500.0],["2001-10-29",33.2711,33.2961,32.7631,32.8464,855300.0],["2001-10-30",32.6465,32.6465,30.856,30.8643,2153200.0],["2001-10-31",31.2224,31.3223,30.5811,30.806,1810500.0],["2001-11-01",30.9392,30.9725,29.7566,29.9399,2734000.0],["2001-11-02",29.9399,30.5228,29.6484,30.2813,1006700.0],["2001-11-05",30.3563,30.806,30.3146,30.4479,704200.0],["2001-11-06",30.4979,30.9809,29.6234,29.9732,1215800.0],["2001-11-07",29.9232,30.1314,29.7067,29.7733,1394700.0],["2001-11-08",30.0648,30.0648,28.6823,28.7739,1884600.0],["2001-11-09",29.0321,29.3985,28.6906,29.3236,1826400.0],["2001-11-12",29.3153,29.74,28.8655,29.5235,466100.0],["2001-11-13",29.5651,29.9815,29.2819,29.5651,943900.0],["2001-11-14",29.7316,30.1064,29.6067,29.8316,974500.0],["2001-11-15",29.69,30.3146,29.665,30.0648,1131300.0],["2001-11-16",30.0648,30.3313,29.9648,30.0231,1214900.0],["2001-11-19",30.2397,30.7727,30.1897,30.756,878800.0],["2001-11-20",30.756,31.3723,30.6894,31.1225,1555300.0],["2001-11-21",31.1225,31.6471,31.0392,31.314,1009800.0],["2001-11-23",31.2807,31.3806,30.9809,31.2307,287700.0],["2001-11-26",31.314,31.314,30.7727,31.1974,1348200.0],["2001-11-27",31.6471,31.9803,31.3557,31.4473,2342200.0],["2001-11-28",31.6055,31.7387,30.9559,31.1474,1111500.0],["2001-11-29",31.4895,31.5729,30.8638,30.989,1345600.0],["2001-11-30",30.9806,31.2225,30.9306,31.0891,1008900.0],["2001-12-03",31.1725,31.2642,31.0807,31.0807,775700.0],["2001-12-04",31.1141,31.2309,30.9472,31.064,1158900.0],["2001-12-05",30.6136,31.064,30.6136,30.697,951500.0],["2001-12-06",31.0307,31.1141,29.9796,30.0297,1825600.0],["2001-12-07",30.1131,30.4885,29.7794,30.2215,1027600.0],["2001-12-10",30.3884,30.3884,29.696,29.7044,716600.0],["2001-12-11",29.9129,30.2382,29.7961,29.7961,960500.0],["2001-12-12",30.0047,30.1548,29.012,29.6626,712700.0],["2001-12-13",29.3207,30.3383,29.3207,30.2299,933600.0],["2001-12-14",30.1131,30.8638,29.8211,30.5468,1449100.0],["2001-12-17",30.3383,30.9306,30.2048,30.8722,762900.0],["2001-12-18",30.8638,31.698,30.7888,31.2726,1348300.0],["2001-12-19",31.2475,31.2475,30.8221,30.9472,875100.0],["2001-12-20",30.647,31.0307,30.647,30.6887,438400.0],["2001-12-21",30.8555,31.1892,30.5886,31.039,872300.0],["2001-12-24",31.0557,31.2809,30.9055,31.014,284300.0],["2001-12-26",30.9055,31.2559,30.697,30.7637,446500.0],["2001-12-27",30.9056,31.014,30.697,30.989,616100.0],["2001-12-28",30.8638,31.2309,30.8638,31.0307,547200.0],["2001-12-31",31.1891,31.4477,30.8305,31.1975,784900.0],["2002-01-02",31.1141,31.5979,30.8638,31.2559,1383600.0],["2002-01-03",31.1558,31.5312,30.8722,31.1558,1010200.0],["2002-01-04",30.989,31.0056,30.1882,30.5302,1370500.0],["2002-01-07",30.2549,30.697,30.2382,30.33,677000.0],["2002-01-08",30.2382,30.2799,29.3206,29.696,2169900.0],["2002-01-09",30.0297,30.355,29.2289,29.2873,1812300.0],["2002-01-10",29.1538,29.696,28.7784,29.0287,3396900.0],["2002-01-11",29.3624,30.0714,29.3207,29.8962,1353000.0],["2002-01-14",29.9879,31.1141,29.9796,30.6136,1683000.0],["2002-01-15",30.4468,30.6136,29.6126,29.9129,1725000.0],["2002-01-16",29.9045,30.5385,29.7794,29.9129,1407500.0],["2002-01-17",30.3216,30.9973,30.1214,30.9055,1753600.0],["2002-01-18",30.8972,31.1975,30.7387,30.8221,1427600.0],["2002-01-22",31.9065,32.5238,31.8648,32.4821,2752600.0],["2002-01-23",32.5322,32.7741,32.4154,32.7407,2363600.0],["2002-01-24",32.749,32.9325,32.4404,32.5322,1289900.0],["2002-01-25",32.699,32.8658,32.3903,32.749,879400.0],["2002-01-28",32.9576,32.9909,32.4904,32.7157,1450800.0],["2002-01-29",32.5321,32.6823,31.7063,31.8231,686700.0],["2002-01-30",31.698,32.2819,31.4728,31.8648,892600.0],["2002-01-31",31.5311,32.2986,31.3643,32.1151,1224800.0],["2002-02-01",31.9065,32.3236,31.3643,31.8648,1103000.0],["2002-02-04",31.4895,31.6146,30.9556,30.989,1086600.0],["2002-02-05",30.8638,31.6229,30.8221,31.2809,2074800.0],["2002-02-06",31.2809,31.3643,30.6887,30.7721,1851800.0],["2002-02-07",30.697,31.0807,30.4217,30.8221,1232600.0],["2002-02-08",30.6219,31.0307,30.1798,30.4051,1421200.0],["2002-02-11",30.4885,30.8638,30.3467,30.6553,767700.0],["2002-02-12",30.4468,31.1141,30.3633,30.9389,843200.0],["2002-02-13",31.3393,31.6813,30.9723,31.1141,833200.0],["2002-02-14",31.1558,31.5395,31.1224,31.2809,1104000.0],["2002-02-15",31.4394,31.4394,30.6052,30.8138,1056800.0],["2002-02-19",30.4885,30.7887,30.0547,30.063,890100.0],["2002-02-20",30.1548,30.1548,29.6126,30.0464,1111100.0],["2002-02-21",30.1131,30.6136,29.9463,30.0797,756900.0],["2002-02-22",29.9462,30.0797,29.4875,29.5125,771900.0],["2002-02-25",29.3206,29.5125,27.7357,28.328,3308800.0],["2002-02-26",28.695,28.7951,28.2863,28.4531,2846600.0],["2002-02-27",28.9545,29.6648,28.9211,28.9712,1656600.0],["2002-02-28",29.0798,29.7985,28.9963,29.4559,1525900.0],["2002-03-01",29.7483,29.7483,27.91,28.1607,2539100.0],["2002-03-04",28.3278,28.662,26.8988,26.8988,3765200.0],["2002-03-05",26.8988,26.9072,25.4031,25.7457,6182400.0],["2002-03-06",26.3223,26.9741,25.6705,26.7986,4512100.0],["2002-03-07",27.3668,27.8598,27.0743,27.5089,2962600.0],["2002-03-08",27.7763,28.0186,27.6593,27.9267,2701900.0],["2002-03-11",27.9768,28.5367,27.9267,28.3612,2038000.0],["2002-03-12",28.3529,28.8709,27.9935,28.8542,2046600.0],["2002-03-13",28.8542,30.0826,28.8292,29.5478,3036400.0],["2002-03-14",29.5394,30.4503,29.5394,30.3082,2594000.0],["2002-03-15",30.9182,31.2023,30.7093,31.102,2454400.0],["2002-03-18",31.9628,32.3388,31.4697,31.8458,3569100.0],["2002-03-19",31.8458,32.673,31.7121,32.5644,3217500.0],["2002-03-20",32.1048,32.1633,31.1188,31.1355,2253100.0],["2002-03-21",31.0018,31.8207,30.9767,31.6954,810100.0],["2002-03-22",31.7455,32.4223,31.3611,32.0797,1031900.0],["2002-03-25",32.2886,32.3388,31.6285,31.829,687300.0],["2002-03-26",31.7121,32.0881,31.1856,31.3527,1228900.0],["2002-03-27",31.3778,31.7956,31.1606,31.6118,972500.0],["2002-03-28",31.5031,31.712,31.0853,31.2775,1014300.0],["2002-04-01",31.4864,31.8207,31.2525,31.5867,851700.0],["2002-04-02",31.4614,31.4864,31.1355,31.1856,830400.0],["2002-04-03",31.0436,31.0436,30.5171,30.7511,1263400.0],["2002-04-04",30.5171,30.5171,29.272,29.7483,3663000.0],["2002-04-05",29.999,30.0074,28.8291,29.3974,2532100.0],["2002-04-08",29.247,29.9155,29.1718,29.7316,1297500.0],["2002-04-09",29.8319,30.0241,29.6481,29.6815,1459200.0],["2002-04-10",29.7065,30.7093,29.6898,30.6759,2008800.0],["2002-04-11",30.7929,31.7455,30.2831,30.2831,1415800.0],["2002-04-12",30.5004,30.9182,30.2915,30.6007,809100.0],["2002-04-15",30.6842,30.7845,29.9238,30.2748,975700.0],["2002-04-16",30.4168,31.0519,30.4168,30.9349,833900.0],["2002-04-17",30.7929,31.0436,30.584,30.7929,1153600.0],["2002-04-18",31.1856,32.2218,30.96,32.1132,1821100.0],["2002-04-19",31.5867,32.5059,31.2525,32.3722,1297600.0],["2002-04-22",33.0073,33.5922,32.9655,33.0324,3438400.0],["2002-04-23",32.5811,32.5895,31.8374,32.2887,1294600.0],["2002-04-24",32.3388,32.9154,32.2552,32.2803,766000.0],["2002-04-25",32.2886,34.2607,32.2886,33.7761,3040300.0],["2002-04-26",34.2524,35.0546,33.517,34.9376,2923200.0],["2002-04-29",34.8457,34.854,33.6758,34.0518,1449200.0],["2002-04-30",34.2607,34.2607,32.5059,33.751,3138500.0],["2002-05-01",35.0964,35.1716,34.0853,34.7621,2366900.0],["2002-05-02",34.4696,34.7036,33.4251,34.6785,2869800.0],["2002-05-03",34.595,34.595,33.8847,34.4279,1336400.0],["2002-05-06",33.7259,33.9098,33.1744,33.3332,2028400.0],["2002-05-07",33.3332,33.3332,32.3889,32.5727,2261700.0],["2002-05-08",32.673,32.9154,32.0881,32.5895,2277300.0],["2002-05-09",32.5059,32.5811,32.1633,32.2469,1304000.0],["2002-05-10",31.9628,31.9628,31.4614,31.6034,1429000.0],["2002-05-13",31.6285,31.6285,30.4586,30.584,2031900.0],["2002-05-14",30.7929,31.2942,30.6842,30.9349,1881000.0],["2002-05-15",31.0018,32.556,31.0018,31.8374,2005300.0],["2002-05-16",31.8374,31.8374,31.0853,31.2524,1692600.0],["2002-05-17",31.3778,31.5366,30.96,31.2441,1790400.0],["2002-05-20",31.2525,31.5032,30.843,30.9182,1078800.0],["2002-05-21",30.9182,31.1271,30.35,30.5255,1147800.0],["2002-05-22",30.492,30.584,29.6648,30.0408,1089200.0],["2002-05-23",30.2079,30.701,29.999,30.6592,1566300.0],["2002-05-24",30.4168,30.8179,30.1244,30.3249,1026500.0],["2002-05-28",30.3333,30.609,30.2079,30.5004,1021400.0],["2002-05-29",30.3333,30.96,30.3333,30.7093,1201000.0],["2002-05-30",30.7177,30.9349,30.2915,30.5087,1706500.0],["2002-05-31",30.5004,31.3778,30.5004,31.336,2474800.0],["2002-06-03",31.1271,31.7956,30.7929,30.9182,1890800.0],["2002-06-04",31.0436,31.2107,30.6257,30.8096,1494900.0],["2002-06-05",30.6675,31.077,30.4586,30.9182,870300.0],["2002-06-06",30.801,30.9601,30.3742,30.3742,669300.0],["2002-06-07",30.1315,30.709,30.1315,30.6085,2945300.0],["2002-06-10",30.4662,31.7217,30.3825,31.0103,1250000.0],["2002-06-11",31.5125,31.638,30.2989,30.3742,1090000.0],["2002-06-12",30.2152,30.257,29.2443,29.5707,2827800.0],["2002-06-13",29.3614,29.6544,29.2861,29.4953,1212800.0],["2002-06-14",29.4953,29.7548,27.6707,29.7129,1892600.0],["2002-06-17",29.646,30.416,29.1271,30.416,1456500.0],["2002-06-18",30.3407,30.5081,29.9389,30.1817,557500.0],["2002-06-19",29.9222,30.7173,29.8804,30.1063,526400.0],["2002-06-20",29.964,30.5918,29.713,30.3407,987600.0],["2002-06-21",30.2151,30.7173,29.805,29.9222,1489000.0],["2002-06-24",29.713,29.8385,28.7923,29.1689,1128900.0],["2002-06-25",29.1689,29.8385,28.198,28.3236,1282300.0],["2002-06-26",27.4866,28.424,26.9928,27.8716,1669400.0],["2002-06-27",28.6667,29.4618,28.5412,29.3781,2093600.0],["2002-06-28",29.0015,29.0099,27.3694,27.3694,2858300.0],["2002-07-01",27.6205,27.8548,26.0721,26.7835,2185800.0],["2002-07-02",26.9928,27.1183,24.6074,25.7373,4763400.0],["2002-07-03",25.6536,26.365,25.3188,26.3315,1409100.0],["2002-07-05",27.4112,27.5368,26.9091,27.2439,756900.0],["2002-07-08",27.0179,27.1183,26.365,26.5994,1460300.0],["2002-07-09",26.3901,26.5324,24.6827,24.7915,1880800.0],["2002-07-10",25.9465,26.3232,24.8082,25.0677,3270400.0],["2002-07-11",24.6074,25.528,23.2682,24.7329,3423200.0],["2002-07-12",25.2351,25.9716,24.8166,25.1681,1694100.0],["2002-07-15",25.2351,25.2351,23.921,24.984,1029600.0],["2002-07-16",24.9003,26.1976,24.758,25.4192,1632500.0],["2002-07-17",26.4487,26.4487,25.7624,26.0804,1465600.0],["2002-07-18",26.0302,26.1558,25.1095,25.1179,1555300.0],["2002-07-19",24.5237,24.917,23.829,24.0633,1621300.0],["2002-07-22",24.0215,24.2307,22.7911,23.7285,1583500.0],["2002-07-23",24.1052,24.44,23.4356,23.5779,2180400.0],["2002-07-24",22.9334,24.9338,22.1801,24.9338,1887900.0],["2002-07-25",24.8584,25.6954,24.3144,25.3523,1551700.0],["2002-07-26",25.6034,25.6034,25.0258,25.5531,1085700.0],["2002-07-29",26.1139,27.6205,26.1139,27.6121,1332700.0],["2002-07-30",27.6121,28.6667,27.3694,28.1311,1715000.0],["2002-07-31",28.2064,28.5412,26.9676,27.5535,1533400.0],["2002-08-01",27.5535,27.5619,26.3232,26.6998,1399900.0],["2002-08-02",27.202,27.202,25.9633,26.365,896900.0],["2002-08-05",26.4487,26.7417,25.2769,25.4694,1215800.0],["2002-08-06",25.9465,26.5659,25.7875,26.0637,1212600.0],["2002-08-07",26.4069,26.9593,26.2395,26.9091,1373300.0],["2002-08-08",26.7835,28.2817,26.5324,28.1645,1119500.0],["2002-08-09",27.9553,28.5412,27.5786,28.2901,1172700.0],["2002-08-12",27.9553,28.4575,27.8297,28.357,602800.0],["2002-08-13",28.3654,28.583,27.7544,27.7879,799800.0],["2002-08-14",27.7042,28.6667,27.4112,28.5914,998700.0],["2002-08-15",28.876,29.2443,28.4575,28.8174,986500.0],["2002-08-16",28.7923,29.2945,28.5747,29.1103,1017500.0],["2002-08-19",28.7504,29.2777,28.4993,29.2777,851700.0],["2002-08-20",29.2777,29.2777,28.5245,29.1271,858800.0],["2002-08-21",29.3028,29.4619,28.3738,28.5496,1462100.0],["2002-08-22",28.876,29.4619,28.6667,29.2945,1290600.0],["2002-08-23",29.2945,29.4367,28.968,29.0517,840300.0],["2002-08-26",29.1103,29.2526,28.7086,29.1522,698300.0],["2002-08-27",29.2945,29.5037,28.2901,28.4156,2323400.0],["2002-08-28",28.4492,28.4911,27.5772,27.9796,1880300.0],["2002-08-29",27.2502,28.2982,27.2502,28.0886,998400.0],["2002-08-30",28.0886,28.3821,27.8371,28.1222,627900.0],["2002-09-03",27.9126,27.9126,27.0489,27.1663,949800.0],["2002-09-04",27.0825,28.3066,26.8309,28.2312,1488100.0],["2002-09-05",28.0886,28.0886,27.334,27.7113,1090600.0],["2002-09-06",27.5017,27.5017,26.3949,26.6716,2075600.0],["2002-09-09",26.6381,27.0405,26.0763,26.8645,1148900.0],["2002-09-10",26.9567,27.0825,26.2608,26.571,977900.0],["2002-09-11",26.5794,26.7052,26.2608,26.4117,853900.0],["2002-09-12",26.244,26.2775,25.7828,25.8667,788800.0],["2002-09-13",25.7409,26.2943,25.5397,26.2775,976100.0],["2002-09-16",26.1602,26.2692,25.5481,26.0176,1075600.0],["2002-09-17",25.5313,25.5732,24.4832,24.7515,2445500.0],["2002-09-18",24.9025,25.3552,24.4413,25.1121,1487000.0],["2002-09-19",24.9444,25.154,24.5838,24.6425,1607900.0],["2002-09-20",24.6341,24.9444,24.5503,24.6844,1920200.0],["2002-09-23",24.3155,24.4664,23.8124,24.3071,1047300.0],["2002-09-24",24.1478,24.3491,23.6448,23.7538,1417800.0],["2002-09-25",24.3155,24.6509,24.1562,24.5419,1431800.0],["2002-09-26",24.8186,25.3552,24.5671,25.0198,1200000.0],["2002-09-27",24.8605,25.0534,24.1562,24.2736,1176800.0],["2002-09-30",24.064,24.1311,23.1333,23.7538,1439300.0],["2002-10-01",23.6448,23.7286,23.0578,23.3848,2385400.0],["2002-10-02",23.3597,23.6867,22.6218,22.7308,2474900.0],["2002-10-03",22.7057,23.3178,22.6386,22.974,1776000.0],["2002-10-04",23.1417,23.1417,21.3641,21.6324,2180400.0],["2002-10-07",21.6744,21.9678,20.9533,21.1713,2871000.0],["2002-10-08",21.7163,22.5547,21.1294,22.2529,1704700.0],["2002-10-09",22.2194,22.4374,21.6744,21.9008,1356000.0],["2002-10-10",21.9343,22.865,21.3809,22.6889,1132700.0],["2002-10-11",23.2675,24.8186,23.0578,24.3155,2478300.0],["2002-10-14",24.3155,24.6174,23.6867,24.4581,979900.0],["2002-10-15",24.827,25.3636,24.6928,25.0282,1617100.0],["2002-10-16",24.8186,25.154,23.9801,24.5503,1501000.0],["2002-10-17",24.9025,24.9863,24.2904,24.3575,1452800.0],["2002-10-18",24.2736,24.2904,23.5609,23.9047,1820600.0],["2002-10-21",24.0221,24.9444,23.6448,24.5168,5159200.0],["2002-10-22",24.3155,26.0092,24.1646,26.0092,4400500.0],["2002-10-23",25.8835,26.4955,25.4055,26.3782,2741500.0],["2002-10-24",26.4033,26.4452,25.8248,26.0176,1518500.0],["2002-10-25",25.8667,26.6716,25.7409,26.6213,1303600.0],["2002-10-28",26.789,26.8226,26.0344,26.1015,1716600.0],["2002-10-29",26.0344,26.2021,25.154,25.6068,1278600.0],["2002-10-30",25.7996,25.9925,25.4055,25.8583,1087000.0],["2002-10-31",25.6487,26.0931,24.7431,24.9947,1929600.0],["2002-11-01",24.9192,25.8499,24.7012,25.6906,1382000.0],["2002-11-04",25.7829,26.3111,25.6152,25.7829,1157500.0],["2002-11-05",25.8248,26.0344,24.8521,25.1288,2199600.0],["2002-11-06",25.2965,25.7241,25.0701,25.5732,1145700.0],["2002-11-07",25.5816,25.7409,24.9863,25.1624,714000.0],["2002-11-08",25.2798,25.2798,23.7705,24.2988,1673700.0],["2002-11-11",24.2401,24.4832,23.8795,23.9298,901700.0],["2002-11-12",24.2736,24.3155,23.5609,23.8963,1251400.0],["2002-11-13",23.6867,24.3071,23.1417,23.3513,1427900.0],["2002-11-14",23.5609,23.8124,22.8901,23.3932,1985600.0],["2002-11-15",23.1836,23.7789,23.1417,23.4854,1724200.0],["2002-11-18",23.8208,24.2652,23.6951,23.7034,1627300.0],["2002-11-19",23.7118,23.7118,21.3809,22.5296,3504500.0],["2002-11-20",22.538,22.9069,22.429,22.8063,2859500.0],["2002-11-21",23.1417,23.192,22.3703,22.8482,1744000.0],["2002-11-22",22.7895,23.2842,22.7476,22.974,1086200.0],["2002-11-25",23.0998,23.2255,22.5883,22.5883,2178900.0],["2002-11-26",22.6302,22.7644,21.7666,21.7666,1873200.0],["2002-11-27",21.7666,22.1364,21.7666,21.9683,1359600.0],["2002-11-29",21.7666,22.2288,21.7666,21.7834,581900.0],["2002-12-02",21.859,22.3885,21.859,22.17,2544400.0],["2002-12-03",21.8506,22.5062,21.6826,22.1112,2211700.0],["2002-12-04",21.9347,23.0692,21.8506,22.8003,2722500.0],["2002-12-05",22.8003,23.1112,21.8506,22.1028,3655600.0],["2002-12-06",21.9347,22.7331,21.8674,22.6406,1473500.0],["2002-12-09",22.4305,22.8171,22.1196,22.1532,1371700.0],["2002-12-10",22.17,22.691,21.6826,22.3129,2100400.0],["2002-12-11",22.2708,22.9516,22.2708,22.565,2067900.0],["2002-12-12",22.691,22.9432,22.4893,22.6994,1574100.0],["2002-12-13",22.691,22.9684,22.4389,22.5902,926900.0],["2002-12-16",22.4305,22.9011,22.3717,22.7331,1066100.0],["2002-12-17",22.607,22.649,22.1028,22.5398,886800.0],["2002-12-18",22.2288,22.4053,21.9767,22.2708,864000.0],["2002-12-19",22.1028,22.523,21.8927,21.9179,1147100.0],["2002-12-20",21.9179,22.0103,21.1951,21.8086,3491000.0],["2002-12-23",22.1868,22.4389,21.9599,22.2456,1172800.0],["2002-12-24",22.1028,22.4725,22.1028,22.4053,433800.0],["2002-12-26",22.3129,22.5902,22.2036,22.3465,1544400.0],["2002-12-27",22.3381,22.4473,22.1448,22.1868,865700.0],["2002-12-30",22.1868,22.4809,21.9431,22.4053,1139600.0],["2002-12-31",22.3381,22.9011,22.3129,22.7163,1210600.0],["2003-01-02",22.7163,23.5146,22.7163,23.5146,1478900.0],["2003-01-03",23.4558,23.9601,23.4558,23.5903,1271100.0],["2003-01-06",23.6995,23.9433,23.4138,23.834,1301300.0],["2003-01-07",23.6995,23.8676,23.4054,23.6407,686000.0],["2003-01-08",23.6155,23.7836,23.3214,23.4054,880200.0],["2003-01-09",23.4474,23.8256,23.4474,23.8256,729700.0],["2003-01-10",23.6827,23.8676,23.4894,23.6827,879900.0],["2003-01-13",23.7836,23.9432,23.5903,23.5903,1057100.0],["2003-01-14",23.4054,23.7752,23.3466,23.7752,781300.0],["2003-01-15",23.7584,23.7752,23.2121,23.4222,526800.0],["2003-01-16",23.3634,23.8256,23.3634,23.6995,1269900.0],["2003-01-17",23.5735,24.2458,23.5735,23.9517,1200800.0],["2003-01-21",24.1618,24.5736,23.9769,24.1618,1656600.0],["2003-01-22",24.3719,25.0274,24.3719,24.4643,2045600.0],["2003-01-23",24.624,24.708,23.4054,23.9012,2694200.0],["2003-01-24",23.8424,24.2038,23.355,23.4054,1262500.0],["2003-01-27",23.4054,23.4054,22.8171,23.1281,1107600.0],["2003-01-28",23.3802,23.8004,22.9264,23.7668,1404500.0],["2003-01-29",23.6575,24.2206,23.3634,24.0357,1085000.0],["2003-01-30",23.6155,24.3719,23.4306,23.481,1252900.0],["2003-01-31",23.4138,23.9264,23.3466,23.8928,965700.0],["2003-02-03",23.8928,23.9937,23.397,23.397,1509100.0],["2003-02-04",23.397,23.439,22.691,22.8423,1519100.0],["2003-02-05",22.9432,23.0104,22.607,22.6658,1066100.0],["2003-02-06",22.4137,22.649,22.254,22.3044,1143600.0],["2003-02-07",22.4725,22.7415,22.2876,22.7331,1656700.0],["2003-02-10",22.8591,23.1113,22.5566,23.0272,1064800.0],["2003-02-11",23.1533,23.3213,22.5482,22.7331,994000.0],["2003-02-12",22.7331,22.8423,22.0523,22.212,1294200.0],["2003-02-13",22.128,22.1532,19.7496,21.2203,4666200.0],["2003-02-14",21.0102,21.9431,20.4976,21.8927,4193400.0],["2003-02-18",22.1028,22.8003,21.9767,22.8003,1645400.0],["2003-02-19",22.7415,22.8087,22.5566,22.7415,1260100.0],["2003-02-20",22.7163,22.7583,22.5902,22.607,1451900.0],["2003-02-21",22.6742,23.2289,22.4641,23.1028,1594500.0],["2003-02-24",23.0272,23.0272,22.2876,22.4053,932100.0],["2003-02-25",22.4305,22.7919,21.8843,22.7079,1015700.0],["2003-02-26",22.7163,23.1112,22.5734,22.649,840800.0],["2003-02-27",22.649,23.0617,22.5564,23.0028,708200.0],["2003-02-28",23.0028,23.2049,22.0678,22.4384,2174300.0],["2003-03-03",22.3205,22.8091,21.9247,22.0847,1333500.0],["2003-03-04",22.11,22.11,21.6635,21.6635,839400.0],["2003-03-05",21.6635,21.8404,21.5962,21.8236,960700.0],["2003-03-06",21.8236,21.8236,21.4193,21.6888,1599800.0],["2003-03-07",21.613,21.7562,21.4361,21.6467,1206100.0],["2003-03-10",21.5625,21.613,20.8381,20.8886,1383400.0],["2003-03-11",20.9729,21.015,20.2991,20.5939,2322400.0],["2003-03-12",20.4928,20.7202,20.4338,20.7033,2019000.0],["2003-03-13",20.6949,20.7623,19.381,19.9621,4589400.0],["2003-03-14",20.0464,20.0464,19.162,19.3641,2415400.0],["2003-03-17",19.5915,20.518,19.4231,20.5012,3651600.0],["2003-03-18",20.7118,21.0487,20.5433,20.8886,2830200.0],["2003-03-19",21.015,21.2424,20.7202,21.1498,2046000.0],["2003-03-20",21.1497,21.1497,20.3833,20.8634,1879300.0],["2003-03-21",21.2256,21.5204,21.0318,21.4024,1857400.0],["2003-03-24",20.7623,20.9139,20.5517,20.737,1190200.0],["2003-03-25",20.7033,21.4614,20.6781,21.3688,1045200.0],["2003-03-26",21.394,21.613,21.1834,21.3182,1215100.0],["2003-03-27",21.234,21.2424,20.8886,21.0739,1149400.0],["2003-03-28",20.8886,21.4951,20.8886,21.3519,1375700.0],["2003-03-31",21.3098,21.3098,20.8971,20.9981,917800.0],["2003-04-01",20.9981,21.3266,20.8213,21.3182,1267600.0],["2003-04-02",21.6046,21.6383,21.2003,21.394,1894400.0],["2003-04-03",21.4024,21.9415,20.2148,21.5288,3610900.0],["2003-04-04",21.6046,21.832,21.0318,21.2508,1568300.0],["2003-04-07",21.7309,21.7309,20.8971,20.9645,1176600.0],["2003-04-08",20.9055,20.9729,20.5686,20.7623,1731700.0],["2003-04-09",20.9055,21.0571,20.3412,20.358,1467700.0],["2003-04-10",20.7202,20.7202,20.2569,20.5517,1721000.0],["2003-04-11",20.6191,20.8886,20.5938,20.636,1056800.0],["2003-04-14",20.6275,21.0403,20.3664,21.0403,1134300.0],["2003-04-15",20.7623,21.0403,20.6781,20.9897,1449100.0],["2003-04-16",20.9897,21.2256,20.6023,20.7202,1687700.0],["2003-04-17",20.796,20.8634,20.0969,20.2569,1898600.0],["2003-04-21",20.3243,20.3412,19.8779,19.9621,1433400.0],["2003-04-22",19.9621,20.6023,19.7347,20.4844,1998800.0],["2003-04-23",20.4843,20.4843,19.044,19.8779,2952300.0],["2003-04-24",20.2148,20.4085,20.0885,20.2148,3300400.0],["2003-04-25",20.2148,20.5517,20.1306,20.1643,1521200.0],["2003-04-28",20.3412,20.5854,20.1643,20.5096,1556000.0],["2003-04-29",20.3243,21.074,20.2569,20.9392,2071600.0],["2003-04-30",21.5625,23.7524,21.5625,23.3734,8955100.0],["2003-05-01",23.3987,23.9967,22.9101,23.6092,2529800.0],["2003-05-02",23.584,24.8053,23.4745,24.5273,2599000.0],["2003-05-05",24.5273,24.839,24.2831,24.4515,1818600.0],["2003-05-06",24.401,24.6789,24.401,24.4852,2116400.0],["2003-05-07",24.1988,24.3757,24.0051,24.0051,1991000.0],["2003-05-08",23.8114,24.2072,23.6682,23.8282,1644300.0],["2003-05-09",24.0388,24.0809,23.7103,24.0051,1606500.0],["2003-05-12",24.1062,24.2578,23.8787,24.2578,1275000.0],["2003-05-13",24.2578,24.5105,23.9798,24.4515,1922100.0],["2003-05-14",24.4347,24.5778,24.0051,24.2999,854400.0],["2003-05-15",24.4178,24.6789,24.0893,24.6789,1445100.0],["2003-05-16",24.6368,24.78,24.4599,24.78,1054500.0],["2003-05-19",24.7632,24.7632,23.5082,23.7103,2300700.0],["2003-05-20",23.7271,23.8198,23.3228,23.7608,1859400.0],["2003-05-21",23.685,24.0472,23.6345,23.9798,893700.0],["2003-05-22",23.9714,24.8305,23.9546,24.6789,1625500.0],["2003-05-23",24.5526,24.9148,24.5442,24.7463,1305000.0],["2003-05-27",24.5947,25.4033,24.5189,25.3612,1435400.0],["2003-05-28",25.5717,25.7739,25.2011,25.378,1358200.0],["2003-05-29",25.5212,25.6813,25.2433,25.4033,1704400.0],["2003-05-30",25.3612,25.7739,25.3022,25.5381,1429500.0],["2003-06-02",25.7739,26.2035,25.6223,25.8918,1120100.0],["2003-06-03",25.9339,26.1613,25.6981,26.094,1086600.0],["2003-06-04",25.9423,26.911,25.9423,26.7846,1728900.0],["2003-06-05",26.5821,27.2741,26.329,27.2741,1301500.0],["2003-06-06",27.8479,28.7424,27.2572,27.8479,2302700.0],["2003-06-09",27.6791,27.8479,27.004,27.2319,1334200.0],["2003-06-10",27.3416,27.3922,26.8437,27.2066,1285400.0],["2003-06-11",27.1728,28.1095,27.1306,28.1095,1536100.0],["2003-06-12",28.6749,28.8184,28.4386,28.7171,1864800.0],["2003-06-13",28.7509,29.2909,28.6918,29.1559,2960600.0],["2003-06-16",29.5188,30.4639,29.3922,30.4555,2203000.0],["2003-06-17",30.8859,31.3416,30.6327,31.1728,4416100.0],["2003-06-18",31.0969,31.215,30.0842,30.2952,1855700.0],["2003-06-19",30.3795,30.5905,30.042,30.2108,1628400.0],["2003-06-20",30.6749,30.9703,30.3374,30.3627,2207400.0],["2003-06-23",30.3627,30.3627,29.1475,29.4935,1620800.0],["2003-06-24",29.4935,30.3289,29.4091,29.831,1561400.0],["2003-06-25",29.426,29.8901,29.2403,29.3753,1676000.0],["2003-06-26",29.4344,30.312,29.3753,30.2783,1352600.0],["2003-06-27",30.1095,30.4386,30.0504,30.2614,1797900.0],["2003-06-30",30.312,30.7593,29.9407,30.1601,1687700.0],["2003-07-01",30.042,30.0504,29.0547,29.8732,1829800.0],["2003-07-02",29.8732,30.042,29.6201,29.7551,1722300.0],["2003-07-03",29.7466,29.907,29.4597,29.5441,865700.0],["2003-07-07",29.8986,30.388,29.8986,30.0926,1281500.0],["2003-07-08",30.0251,30.5146,29.9576,30.3796,1006000.0],["2003-07-09",30.4133,31.004,30.2276,30.7762,1212000.0],["2003-07-10",30.6074,30.6158,29.9829,30.253,792600.0],["2003-07-11",30.2614,30.7677,30.2445,30.4808,919600.0],["2003-07-14",30.6327,30.7931,30.3796,30.4724,962100.0],["2003-07-15",30.5315,30.5821,30.2108,30.3796,886000.0],["2003-07-16",30.3795,30.5568,30.1264,30.4892,1468700.0],["2003-07-17",30.3795,30.5483,30.2867,30.4049,1254900.0],["2003-07-18",30.4808,30.5061,30.1517,30.2952,1132300.0],["2003-07-21",30.2108,30.2108,29.7466,29.831,798800.0],["2003-07-22",29.7466,29.8985,29.3922,29.7804,1217500.0],["2003-07-23",29.7888,29.8226,29.3247,29.4935,1614600.0],["2003-07-24",29.4091,29.5779,29.1559,29.1981,891500.0],["2003-07-25",29.6791,29.9576,28.5061,29.485,2501400.0],["2003-07-28",29.4344,29.4344,29.0378,29.2066,997100.0],["2003-07-29",29.1559,29.426,28.7509,29.1137,1327500.0],["2003-07-30",29.0631,29.2994,28.9112,28.9956,778100.0],["2003-07-31",28.4808,28.4977,27.2066,27.2234,4442700.0],["2003-08-01",27.426,27.9661,27.1306,27.7889,2634900.0],["2003-08-04",27.8057,27.8901,27.426,27.8564,1636100.0],["2003-08-05",27.8564,27.9323,27.426,27.4682,1018300.0],["2003-08-06",27.4682,27.4682,26.9197,27.1728,1187800.0],["2003-08-07",27.1728,27.7298,27.1728,27.7298,1617600.0],["2003-08-08",27.831,27.8564,27.3922,27.831,803100.0],["2003-08-11",27.9745,28.0673,27.6201,27.9914,712800.0],["2003-08-12",27.9829,28.2952,27.8479,28.2614,538900.0],["2003-08-13",28.2699,28.2867,27.7382,28.2277,614900.0],["2003-08-14",28.2783,28.523,27.9492,28.4555,1177100.0],["2003-08-15",28.2699,28.4808,28.0083,28.4386,566800.0],["2003-08-18",28.5652,28.7762,28.3542,28.6918,1226800.0],["2003-08-19",28.5652,28.7931,28.3543,28.7256,793500.0],["2003-08-20",28.6496,28.6749,28.0167,28.0926,1006600.0],["2003-08-21",28.2192,28.6918,28.0167,28.599,909300.0],["2003-08-22",28.6327,28.6918,28.3542,28.5146,1003800.0],["2003-08-25",28.5905,28.5905,28.2445,28.3205,664000.0],["2003-08-26",28.3205,28.3796,27.9576,28.1939,976600.0],["2003-08-27",28.1347,28.2108,27.6951,27.7628,1134500.0],["2003-08-28",27.7628,27.8473,27.2217,27.6782,1990900.0],["2003-08-29",27.6021,27.7374,27.4753,27.6782,647800.0],["2003-09-02",27.6698,28.4306,27.6698,28.4306,1080600.0],["2003-09-03",28.6166,29.369,28.5152,29.2845,2771000.0],["2003-09-04",29.2845,29.7241,29.2084,29.3606,1462500.0],["2003-09-05",29.2506,29.3775,28.997,28.997,857500.0],["2003-09-08",29.1069,29.5719,29.0393,29.555,903200.0],["2003-09-09",29.3775,29.5212,28.7941,28.921,897600.0],["2003-09-10",28.7603,29.2337,28.7603,29.0985,876700.0],["2003-09-11",29.1407,29.2253,28.9632,29.09,578000.0],["2003-09-12",29.0816,29.1661,28.8449,29.1154,503400.0],["2003-09-15",29.1661,29.2929,28.7519,29.1746,924900.0],["2003-09-16",29.1492,29.6903,29.1492,29.6142,1159800.0],["2003-09-17",29.6395,30.0791,29.6057,29.9692,817200.0],["2003-09-18",29.9692,30.6625,29.9101,30.5948,1738300.0],["2003-09-19",28.997,30.6033,28.997,29.9016,3305400.0],["2003-09-22",29.7156,29.7156,28.9801,29.3521,1232700.0],["2003-09-23",29.4197,29.5043,29.1577,29.3268,797300.0],["2003-09-24",29.2507,29.2929,28.1855,28.3968,1035700.0],["2003-09-25",28.6082,28.6082,28.2615,28.3714,966900.0],["2003-09-26",28.3461,28.4729,27.9826,28.4053,1067000.0],["2003-09-29",28.3884,28.8364,28.2531,28.5743,827900.0],["2003-09-30",28.1939,28.4053,27.9149,28.1432,1385800.0],["2003-10-01",28.1432,29.1154,28.1432,29.1154,1088500.0],["2003-10-02",29.1154,29.1577,28.735,28.9294,1133200.0],["2003-10-03",29.2929,29.4282,28.6927,28.8618,1297300.0],["2003-10-06",28.7434,28.8449,28.1516,28.2531,1374900.0],["2003-10-07",27.9149,28.1094,27.712,27.898,2152000.0],["2003-10-08",27.898,27.9487,27.6867,27.8557,1145300.0],["2003-10-09",27.9826,28.1094,27.8558,27.9826,1746300.0],["2003-10-10",27.9657,28.0417,27.8558,28.0248,988400.0],["2003-10-13",28.1939,28.4813,28.0671,28.1347,1112800.0],["2003-10-14",28.1685,28.3123,27.8727,28.2954,1104200.0],["2003-10-15",28.5067,28.6927,28.3038,28.4137,1341200.0],["2003-10-16",28.4222,28.828,28.3207,28.7941,1129400.0],["2003-10-17",28.828,28.9294,28.3207,28.4306,1395800.0],["2003-10-20",28.4053,28.4644,27.9995,28.1516,1056400.0],["2003-10-21",28.2362,28.5743,28.084,28.4391,1048800.0],["2003-10-22",28.4475,28.4475,27.3908,27.6613,2432300.0],["2003-10-23",27.5768,28.7519,27.4077,28.5828,2117200.0],["2003-10-24",26.3763,27.2048,25.514,27.1118,8252900.0],["2003-10-27",27.0526,27.2302,26.5031,26.5454,3786400.0],["2003-10-28",26.4609,26.4609,25.8437,26.0804,2905500.0],["2003-10-29",26.0212,26.0466,25.1251,25.4041,3761900.0],["2003-10-30",25.4041,25.5986,25.328,25.3787,3008900.0],["2003-10-31",25.3787,25.886,25.3787,25.5901,1787900.0],["2003-11-03",25.7,25.7845,25.2773,25.3957,1602200.0],["2003-11-04",25.2773,25.4126,24.4319,24.6179,4423300.0],["2003-11-05",25.3618,25.5309,24.6686,24.7701,3619100.0],["2003-11-06",24.6855,24.7447,24.2206,24.601,3215400.0],["2003-11-07",24.601,24.7616,24.1106,24.1276,2725000.0],["2003-11-10",24.1276,24.4488,24.1276,24.3051,1784200.0],["2003-11-11",24.3051,24.3896,24.0346,24.3051,2325700.0],["2003-11-12",24.1783,24.601,24.1529,24.4404,1830600.0],["2003-11-13",24.5164,25.4464,24.4573,25.1928,3888400.0],["2003-11-14",25.2773,25.5563,25.0575,25.3196,2562300.0],["2003-11-17",25.1505,25.2181,24.1614,25.1928,1276800.0],["2003-11-18",25.1759,25.3618,24.5587,24.5587,1693300.0],["2003-11-19",24.4657,24.8631,24.415,24.8462,1625900.0],["2003-11-20",24.5418,24.694,24.3051,24.322,1782000.0],["2003-11-21",24.508,24.508,23.7556,23.8909,4097500.0],["2003-11-24",24.4319,24.5164,24.1529,24.3896,2535700.0],["2003-11-25",24.2206,24.3474,24.0599,24.3051,2886400.0],["2003-11-26",24.3983,24.6524,24.2966,24.5254,1485400.0],["2003-11-28",24.5592,24.8388,24.5592,24.7372,660800.0],["2003-12-01",24.9066,25.3979,24.8219,25.2709,2129700.0],["2003-12-02",25.3979,26.0757,25.2624,25.9232,2446000.0],["2003-12-03",25.7199,26.2112,25.5504,25.5504,2157400.0],["2003-12-04",25.5504,25.8723,25.5504,25.7199,1325000.0],["2003-12-05",25.669,25.9655,25.5843,25.7114,1247000.0],["2003-12-08",25.5843,26.0079,25.5419,25.9571,1460800.0],["2003-12-09",25.9316,26.3383,25.9316,26.1011,1437900.0],["2003-12-10",26.1095,26.2705,25.8385,25.9994,1617100.0],["2003-12-11",25.8808,26.3383,25.8469,25.9401,1323300.0],["2003-12-12",25.9401,26.2536,25.669,26.2366,1199600.0],["2003-12-15",26.3722,26.6771,26.0841,26.1688,1416500.0],["2003-12-16",26.118,26.5416,26.118,26.4738,1544500.0],["2003-12-17",26.4315,26.5247,26.2959,26.4992,1706600.0],["2003-12-18",26.3891,26.8551,26.3468,26.728,1736500.0],["2003-12-19",26.6433,26.6602,26.2366,26.5924,1729500.0],["2003-12-22",26.6856,26.9991,26.4992,26.8296,2236700.0],["2003-12-23",26.8127,26.872,26.3891,26.4738,1091100.0],["2003-12-24",26.3552,26.5077,26.3213,26.3383,317300.0],["2003-12-26",26.4145,26.4145,26.2027,26.2705,267100.0],["2003-12-29",26.279,26.4145,26.2197,26.3891,1139500.0],["2003-12-30",26.3891,26.4654,26.1519,26.3468,1089800.0],["2003-12-31",26.2705,27.9902,26.1943,27.2447,6751200.0],["2004-01-02",26.5162,26.5247,26.0079,26.1434,4260200.0],["2004-01-05",26.3468,26.3976,25.4996,25.6013,4160400.0],["2004-01-06",25.5335,25.669,25.1438,25.4064,2991800.0],["2004-01-07",25.4403,25.7283,25.3641,25.5504,2839300.0],["2004-01-08",25.7029,25.7283,25.2624,25.3471,2847500.0],["2004-01-09",25.3725,25.4149,24.9151,25.1777,3514000.0],["2004-01-12",25.1014,25.1692,24.8727,24.9743,1653100.0],["2004-01-13",24.9743,25.076,24.3813,24.5084,3008400.0],["2004-01-14",24.5254,25.2878,24.5254,25.1523,2876900.0],["2004-01-15",25.4318,25.6775,25.2878,25.5589,2558800.0],["2004-01-16",25.7876,25.7876,25.2878,25.5165,1888700.0],["2004-01-20",25.5843,25.686,25.4064,25.6097,2451900.0],["2004-01-21",25.6097,26.262,25.5504,26.1773,2126100.0],["2004-01-22",26.3891,27.1431,26.2027,26.6687,3419800.0],["2004-01-23",25.4149,25.6944,24.7117,24.8219,6789400.0],["2004-01-26",24.8219,25.1607,24.8219,24.9066,2511000.0],["2004-01-27",24.915,24.9828,24.5677,24.5762,2301400.0],["2004-01-28",24.5677,24.7795,24.4406,24.5677,2508000.0],["2004-01-29",24.5677,24.9489,24.483,24.8642,2219700.0],["2004-01-30",24.7795,24.9489,24.6948,24.8896,1812400.0],["2004-02-02",24.7795,24.9998,24.6948,24.8303,2248000.0],["2004-02-03",24.8812,25.1861,24.7372,25.1099,1434600.0],["2004-02-04",24.9489,25.0167,24.6355,24.6524,1759800.0],["2004-02-05",24.771,24.8219,24.4915,24.5593,1373300.0],["2004-02-06",24.5677,24.932,24.4406,24.932,1146400.0],["2004-02-09",24.7371,24.7456,24.1696,24.3983,2788700.0],["2004-02-10",24.2288,24.4152,23.9747,24.1102,2476700.0],["2004-02-11",24.1102,24.2458,23.9832,24.1441,2257600.0],["2004-02-12",24.1441,24.3559,23.9493,24.2458,1943900.0],["2004-02-13",24.3136,24.4745,23.9747,24.2373,1196600.0],["2004-02-17",24.3136,24.4999,24.1696,24.2289,1122100.0],["2004-02-18",24.3559,24.644,24.2712,24.339,1275700.0],["2004-02-19",24.5338,24.5592,24.0679,24.0848,2124500.0],["2004-02-20",24.195,24.2204,23.729,23.89,1330200.0],["2004-02-23",23.9323,23.9408,23.297,23.4664,2014900.0],["2004-02-24",23.4664,23.8053,23.4664,23.5935,1034600.0],["2004-02-25",23.5935,23.8307,23.424,23.4918,953200.0],["2004-02-26",23.5343,23.7465,23.305,23.6701,954500.0],["2004-02-27",23.6277,23.6701,22.9315,23.1862,2642000.0],["2004-03-01",23.322,23.6446,23.0758,23.6192,1759300.0],["2004-03-02",23.5173,23.6956,23.3899,23.5258,1678000.0],["2004-03-03",23.5173,23.6956,23.4239,23.5597,1462900.0],["2004-03-04",23.5173,23.6701,23.2541,23.2626,1784200.0],["2004-03-05",23.3305,24.1371,23.2626,24.1371,2101700.0],["2004-03-08",24.1371,24.3408,23.9248,24.1371,1553800.0],["2004-03-09",23.9927,23.9927,23.5682,23.6956,1289800.0],["2004-03-10",23.6192,24.0352,23.6022,23.9588,1973100.0],["2004-03-11",23.772,24.0012,23.5682,23.738,1713300.0],["2004-03-12",23.721,23.8484,23.4918,23.8144,1071300.0],["2004-03-15",23.7295,23.8993,23.4833,23.6022,1427900.0],["2004-03-16",23.6616,23.8399,23.5852,23.8144,1307800.0],["2004-03-17",23.8993,24.0182,23.7295,23.9842,1291900.0],["2004-03-18",23.9248,24.1286,23.6871,24.0012,1261100.0],["2004-03-19",23.9163,24.0352,23.5428,23.5682,1663000.0],["2004-03-22",23.5767,23.7295,23.356,23.5258,1322600.0],["2004-03-23",23.6446,23.6446,23.3814,23.5428,1591100.0],["2004-03-24",23.4324,23.5937,23.2456,23.4069,1162000.0],["2004-03-25",23.4239,24.0946,23.3645,23.9927,2305600.0],["2004-03-26",24.621,26.1067,24.621,24.9606,5602300.0],["2004-03-29",25.003,25.4445,24.638,25.4021,2684000.0],["2004-03-30",25.3342,25.3766,24.8332,25.2577,1243600.0],["2004-03-31",25.1474,25.6313,25.054,25.5464,1670200.0],["2004-04-01",25.487,25.5888,25.1898,25.3002,1384600.0],["2004-04-02",25.47,26.0388,25.47,25.7926,2964800.0],["2004-04-05",25.7926,26.2341,25.7587,26.1492,1166400.0],["2004-04-06",26.1152,26.1407,25.8945,26.0133,1045100.0],["2004-04-07",25.9369,26.3275,25.886,26.2341,1528700.0],["2004-04-08",26.3614,26.4633,26.2935,26.4378,1442500.0],["2004-04-12",26.4378,26.6076,26.4039,26.6076,879800.0],["2004-04-13",26.6076,26.6331,26.0643,26.1322,1433400.0],["2004-04-14",25.9369,26.2341,25.8266,26.0218,1640700.0],["2004-04-15",26.1492,26.6161,26.0303,26.6161,1677600.0],["2004-04-16",26.9557,27.1425,26.8369,27.0661,2392000.0],["2004-04-19",27.1255,27.1425,26.8708,27.1001,1291300.0],["2004-04-20",27.1001,27.1425,26.268,26.268,1600900.0],["2004-04-21",26.1492,27.7623,26.1492,27.5925,2631300.0],["2004-04-22",27.55,27.6774,26.9982,27.0661,3717600.0],["2004-04-23",26.9812,27.3038,26.8199,27.1001,1371100.0],["2004-04-26",27.1001,27.3378,26.5907,26.5907,1231600.0],["2004-04-27",26.4209,26.6331,26.1067,26.1492,2031200.0],["2004-04-28",26.0813,26.0813,25.5039,25.6737,1801500.0],["2004-04-29",25.5549,25.8775,25.0455,25.5464,1724800.0],["2004-04-30",26.319,28.0085,26.319,27.8981,6350500.0],["2004-05-03",27.7198,29.1377,27.6349,28.399,5242900.0],["2004-05-04",28.4839,29.1207,28.399,28.7981,3876600.0],["2004-05-05",28.3566,28.8575,28.3566,28.6622,3463300.0],["2004-05-06",28.0594,28.8235,28.034,28.8235,2612500.0],["2004-05-07",28.3396,28.3566,27.8387,28.1868,2412700.0],["2004-05-10",27.9321,28.2717,27.3802,27.5585,1704300.0],["2004-05-11",27.5076,27.8387,27.3548,27.5076,1442700.0],["2004-05-12",27.6774,27.8981,27.3378,27.8981,2283800.0],["2004-05-13",27.8047,28.4755,27.6349,28.4415,2001700.0],["2004-05-14",28.3141,29.1207,28.1953,28.8235,2888100.0],["2004-05-17",28.4415,28.7386,28.2972,28.6452,1871800.0],["2004-05-18",28.6622,29.0358,28.5264,28.5349,1742900.0],["2004-05-19",28.5943,29.1462,28.3311,28.7811,1954700.0],["2004-05-20",28.6113,28.6707,27.9406,28.3226,1653800.0],["2004-05-21",28.5264,28.5943,28.1868,28.5349,1211300.0],["2004-05-24",28.7471,28.9848,28.3905,28.4075,1578100.0],["2004-05-25",28.399,29.681,28.399,29.664,2721100.0],["2004-05-26",29.5622,29.7829,29.4942,29.5876,1548700.0],["2004-05-27",29.5791,29.6556,28.849,29.0952,2376200.0],["2004-05-28",29.1207,29.2905,28.866,29.2056,1301100.0],["2004-06-01",29.1207,29.3754,28.9679,29.2141,1160200.0],["2004-06-02",29.2311,29.316,28.9084,29.1207,930500.0],["2004-06-03",28.9509,29.1546,28.7217,28.7556,964200.0],["2004-06-04",28.7641,29.1971,28.7641,28.8575,766700.0],["2004-06-07",28.8575,29.6825,28.7639,29.5464,1731200.0],["2004-06-08",29.4103,29.5634,29.0276,29.5294,1015200.0],["2004-06-09",29.5294,29.7675,29.5294,29.6315,1004300.0],["2004-06-10",29.6655,29.759,29.5974,29.725,763400.0],["2004-06-14",29.5549,29.64,29.4869,29.5804,1354900.0],["2004-06-15",29.6655,29.9376,29.5549,29.8781,1838300.0],["2004-06-16",29.725,30.1673,29.708,29.9972,1392100.0],["2004-06-17",29.9802,30.533,29.8526,30.4479,2490700.0],["2004-06-18",30.0652,30.1077,29.8781,29.9036,1408600.0],["2004-06-21",29.9121,30.0652,29.759,29.7675,1103700.0],["2004-06-22",29.3423,29.4018,29.1041,29.3083,1725000.0],["2004-06-23",29.2402,29.4018,29.0191,29.3338,844900.0],["2004-06-24",29.2998,29.3338,28.9851,29.1041,932900.0],["2004-06-25",29.0531,29.0956,28.6704,28.849,1292000.0],["2004-06-28",28.849,28.849,28.4322,28.4918,1186600.0],["2004-06-29",28.5343,29.2912,28.5343,29.1296,1046100.0],["2004-06-30",29.1296,29.2062,28.815,29.1977,744800.0],["2004-07-01",27.6498,27.9815,25.7702,26.3315,7756100.0],["2004-07-02",26.3485,26.7483,25.7787,25.9318,2401800.0],["2004-07-06",25.8127,25.9998,25.7106,25.7447,2248100.0],["2004-07-07",25.8552,26.1784,25.7957,26.0593,1497000.0],["2004-07-08",25.9743,26.0934,25.6086,25.6086,1147100.0],["2004-07-09",25.6086,25.6256,25.0898,25.2174,1462900.0],["2004-07-12",25.2173,25.2344,24.7836,25.1578,1876400.0],["2004-07-13",25.1578,25.3875,24.9877,25.3109,1896700.0],["2004-07-14",25.2599,25.6596,25.2174,25.3364,2197400.0],["2004-07-15",25.3449,25.6766,25.3194,25.549,1638000.0],["2004-07-16",25.7617,25.8637,25.5576,25.8637,1673000.0],["2004-07-19",25.8552,26.0338,25.6511,25.8978,1208100.0],["2004-07-20",25.9573,27.2501,25.8978,27.2075,3779700.0],["2004-07-21",27.216,27.3776,27.0119,27.131,3293300.0],["2004-07-22",27.0459,27.5052,27.0459,27.4287,1980900.0],["2004-07-23",27.4201,27.7008,27.2075,27.3011,2024600.0],["2004-07-26",27.3266,27.3776,26.8503,27.0289,1295800.0],["2004-07-27",26.9864,27.1055,26.6462,26.6887,2108900.0],["2004-07-28",26.6972,26.8163,26.4931,26.6887,1404800.0],["2004-07-29",26.8333,27.165,26.6207,27.114,782700.0],["2004-07-30",27.1225,27.3691,27.0885,27.3606,688500.0],["2004-08-02",27.3606,27.5137,27.1225,27.2841,807100.0],["2004-08-03",27.2585,27.4031,26.6122,26.6547,1608100.0],["2004-08-04",26.6547,26.6887,26.238,26.6802,1288600.0],["2004-08-05",26.6207,26.7397,25.9403,26.0253,1392700.0],["2004-08-06",25.8127,25.8637,25.43,25.6681,860200.0],["2004-08-09",25.7702,25.7702,25.464,25.4725,478700.0],["2004-08-10",25.515,25.6001,25.3279,25.515,1339600.0],["2004-08-11",25.4555,25.9233,25.4555,25.8978,945200.0],["2004-08-12",25.9063,25.9233,25.481,25.549,468600.0],["2004-08-13",25.0473,25.0898,24.4434,24.8516,2083700.0],["2004-08-16",25.0472,25.5405,24.9622,25.4895,885900.0],["2004-08-17",25.5575,25.7702,25.4725,25.6001,1033100.0],["2004-08-18",25.6086,26.1614,25.5235,26.1444,822100.0],["2004-08-19",26.1104,26.1274,25.6766,25.9318,777600.0],["2004-08-20",25.8382,26.1529,25.7106,26.1359,726200.0],["2004-08-23",26.2209,26.2465,26.0253,26.0849,564600.0],["2004-08-24",26.0849,26.3825,26.0849,26.2465,682700.0],["2004-08-25",26.2039,26.9779,26.2039,26.9098,981900.0],["2004-08-26",26.9098,26.9098,26.6207,26.7057,416100.0],["2004-08-27",26.6632,26.8928,26.5186,26.8163,405400.0],["2004-08-30",26.7566,26.7737,26.3988,26.4158,439500.0],["2004-08-31",26.4073,26.6373,26.2624,26.3732,557100.0],["2004-09-01",26.4158,26.4414,26.1431,26.1943,931200.0],["2004-09-02",26.3221,26.9356,26.2624,26.7822,995700.0],["2004-09-03",26.91,27.0123,26.6544,26.7992,575900.0],["2004-09-07",26.9441,27.3105,26.9356,27.1231,784100.0],["2004-09-08",24.9246,25.504,22.8198,22.9903,9507800.0],["2004-09-09",23.0244,23.3908,23.0244,23.3311,2954000.0],["2004-09-10",23.3311,23.3311,23.0925,23.2544,1640900.0],["2004-09-13",23.2203,23.5867,23.101,23.5867,1692600.0],["2004-09-14",23.6379,24.294,23.6208,24.1236,3526900.0],["2004-09-15",24.1577,24.2344,23.4334,23.5186,1783400.0],["2004-09-16",23.4334,23.7572,23.4334,23.7061,1667000.0],["2004-09-17",23.6975,23.7657,23.4419,23.5186,1448500.0],["2004-09-20",23.5271,23.6038,23.3567,23.3908,717400.0],["2004-09-21",23.3908,23.6975,23.3226,23.6293,740000.0],["2004-09-22",23.5186,23.5186,22.9221,22.9221,2539000.0],["2004-09-23",23.0414,23.3908,23.0414,23.2118,2212900.0],["2004-09-24",23.297,23.493,23.2715,23.3396,800900.0],["2004-09-27",23.1777,23.2459,22.8369,22.9136,1294300.0],["2004-09-28",22.9221,23.0073,22.8028,22.9136,863000.0],["2004-09-29",22.9136,22.9136,22.2489,22.479,2882500.0],["2004-09-30",22.479,22.479,21.2178,21.8569,5541200.0],["2004-10-01",22.1552,22.7432,21.9507,22.1552,3767300.0],["2004-10-04",22.0529,22.2574,21.5161,21.7121,2953700.0],["2004-10-05",21.7717,22.0529,21.661,21.6865,2569900.0],["2004-10-06",21.695,21.8143,21.5417,21.7973,1792500.0],["2004-10-07",21.7973,21.7973,20.9878,21.0133,3024900.0],["2004-10-08",21.0219,21.2008,20.664,20.8259,1936100.0],["2004-10-11",20.9622,21.1497,20.8174,21.1497,1690500.0],["2004-10-12",21.0474,21.2605,20.8344,21.2179,1545100.0],["2004-10-13",21.3031,21.3457,21.0133,21.1326,1502600.0],["2004-10-14",21.0474,21.1667,20.7407,20.7918,1231600.0],["2004-10-15",20.9537,20.9622,20.6043,20.7407,1508000.0],["2004-10-18",20.8344,21.09,20.6214,20.9452,1620900.0],["2004-10-19",20.877,21.0133,20.4595,20.468,1511600.0],["2004-10-20",20.468,20.5447,20.0419,20.1612,2475800.0],["2004-10-21",20.1612,20.1697,19.2665,19.5818,4993700.0],["2004-10-22",20.7833,22.7943,20.7151,21.286,7003000.0],["2004-10-25",22.1552,22.1552,20.9452,21.1326,1526400.0],["2004-10-26",21.09,21.6865,21.0133,21.6269,2095000.0],["2004-10-27",21.9421,23.4504,21.9421,22.9562,5646500.0],["2004-10-28",22.9306,23.067,22.5812,22.8795,1856600.0],["2004-10-29",22.8795,22.9647,22.5216,22.7176,1695200.0],["2004-11-01",22.7943,22.9903,22.6835,22.7687,1311400.0],["2004-11-02",23.0073,23.3737,22.9221,23.0158,1857500.0],["2004-11-03",23.3482,23.8168,23.28,23.4675,2186600.0],["2004-11-04",23.4675,23.672,23.0329,23.672,1149800.0],["2004-11-05",23.885,24.0384,23.6464,23.8424,1787700.0],["2004-11-08",24.0639,24.4303,23.9958,24.277,1341500.0],["2004-11-09",24.2003,24.7968,24.1832,24.6689,1381600.0],["2004-11-10",24.882,25.2228,24.7201,25.1546,2396900.0],["2004-11-11",25.3506,25.5296,25.078,25.308,1675800.0],["2004-11-12",25.2143,25.2228,24.6434,25.2228,1057200.0],["2004-11-15",25.2654,25.4359,24.9075,25.3677,1310600.0],["2004-11-16",25.2313,25.2654,24.9928,25.0524,1198900.0],["2004-11-17",25.0268,25.3166,24.7115,24.7712,1641500.0],["2004-11-18",24.9161,25.0098,24.5837,24.6093,1249000.0],["2004-11-19",24.5923,24.6434,24.1918,24.2344,1063900.0],["2004-11-22",24.2344,24.6008,24.1151,24.6008,1245100.0],["2004-11-23",24.6008,25.0439,24.5411,24.6689,1793300.0],["2004-11-24",24.8394,24.9161,24.6263,24.703,808000.0],["2004-11-26",24.7882,25.0098,24.7882,24.8564,292400.0],["2004-11-29",24.8564,25.1553,24.8564,24.9333,1029800.0],["2004-11-30",24.7625,25.2663,24.7625,25.2321,1195300.0],["2004-12-01",25.3175,25.642,25.2919,25.5139,1094900.0],["2004-12-02",25.5139,26.0689,25.3944,25.9579,1623800.0],["2004-12-03",25.9579,26.1714,25.7103,25.8896,951700.0],["2004-12-06",25.753,26.846,25.7103,26.6069,2048000.0],["2004-12-07",26.5983,26.641,26.4617,26.5044,1557600.0],["2004-12-08",26.7264,27.2729,26.6837,27.2217,1724300.0],["2004-12-09",27.2302,27.2814,26.863,27.1533,1369700.0],["2004-12-10",27.6486,27.9133,27.0253,27.3241,959200.0],["2004-12-13",27.29,27.7254,26.9826,27.7254,2570300.0],["2004-12-14",27.5803,27.7681,27.4949,27.7169,975500.0],["2004-12-15",27.7254,27.8194,27.3753,27.7596,1659000.0],["2004-12-16",27.7596,27.8962,27.5461,27.6571,966900.0],["2004-12-17",27.2387,27.3327,26.6496,27.2387,2302300.0],["2004-12-20",27.2814,27.5717,27.2131,27.4351,970500.0],["2004-12-21",27.5376,27.9389,27.4949,27.7938,1649000.0],["2004-12-22",26.9997,26.9997,26.0433,26.4702,5257600.0],["2004-12-23",26.1287,26.419,25.7871,26.086,3495500.0],["2004-12-27",26.2141,26.5898,25.8896,26.3934,2016400.0],["2004-12-28",26.3422,26.7093,26.2141,26.6837,1339300.0],["2004-12-29",26.6837,26.846,26.4873,26.8118,896100.0],["2004-12-30",26.7435,27.085,26.7349,26.9996,1272000.0],["2004-12-31",26.9826,27.0509,26.7179,26.863,975600.0],["2005-01-03",26.8203,26.8801,26.4703,26.53,1712400.0],["2005-01-04",26.53,26.6837,25.8981,26.1885,3433200.0],["2005-01-05",26.1031,26.3763,25.9579,26.1799,1348900.0],["2005-01-06",26.1031,26.8118,26.1031,26.6154,1468500.0],["2005-01-07",26.53,26.5386,26.1202,26.3678,1566800.0],["2005-01-10",26.1799,26.7264,26.0433,26.7264,2780200.0],["2005-01-11",26.641,26.8545,26.4788,26.6666,1351900.0],["2005-01-12",26.5556,26.7691,26.3336,26.6752,1474500.0],["2005-01-13",27.307,27.5291,26.9228,26.9228,2908000.0],["2005-01-14",26.9313,27.0936,26.3934,26.4788,1460900.0],["2005-01-18",26.4702,26.7862,26.3422,26.6837,771100.0],["2005-01-19",26.5471,26.641,25.864,25.9238,2123700.0],["2005-01-20",25.9238,26.7435,25.9238,26.4702,2266800.0],["2005-01-21",26.419,26.6154,26.2824,26.3422,929900.0],["2005-01-24",26.308,26.6069,26.308,26.3422,1305500.0],["2005-01-25",26.4276,26.5983,25.7615,25.8384,1697500.0],["2005-01-26",26.0006,26.2397,25.8555,25.9579,989700.0],["2005-01-27",25.7701,26.2141,25.7274,25.9067,1219300.0],["2005-01-28",27.6657,29.0319,27.6657,28.6391,7496000.0],["2005-01-31",28.6391,29.6296,28.4768,29.4503,3444700.0],["2005-02-01",29.4503,30.5091,29.4503,30.3383,4212600.0],["2005-02-02",30.4152,30.7396,30.27,30.6713,2090700.0],["2005-02-03",30.6713,31.3117,30.5689,31.252,3490800.0],["2005-02-04",30.5262,31.363,30.3127,30.9958,3055300.0],["2005-02-07",30.5689,31.2008,30.5689,31.0641,1301900.0],["2005-02-08",30.9531,31.5167,30.8677,31.5167,2343100.0],["2005-02-09",31.3886,31.5594,30.9019,30.9787,2064700.0],["2005-02-10",30.9446,31.0812,30.6542,30.8421,970600.0],["2005-02-11",30.7396,31.1751,30.603,31.0299,1478400.0],["2005-02-14",30.9104,31.2349,30.8677,31.0727,880800.0],["2005-02-15",30.9873,31.1068,30.6201,30.8336,1570200.0],["2005-02-16",30.6542,31.363,30.603,31.2349,1232500.0],["2005-02-17",31.1068,31.5167,31.1068,31.3459,1610500.0],["2005-02-18",31.3459,31.5679,31.2947,31.3971,1128700.0],["2005-02-22",31.1666,31.807,31.0897,31.0897,1819400.0],["2005-02-23",31.0812,31.5679,31.047,31.5679,1166900.0],["2005-02-24",31.5508,31.9009,31.3971,31.9009,1423400.0],["2005-02-25",31.9009,32.3542,31.8154,32.32,1342600.0],["2005-02-28",32.1404,32.2003,31.7128,31.9351,1573500.0],["2005-03-01",31.9009,32.5509,31.8154,32.4141,1953300.0],["2005-03-02",32.4141,32.5081,31.7384,31.8582,1795000.0],["2005-03-03",31.8239,32.072,31.3963,31.7983,2676000.0],["2005-03-04",32.0121,32.7562,31.9437,32.6706,1941900.0],["2005-03-07",32.5851,32.9785,32.4568,32.8503,1164200.0],["2005-03-08",32.7134,32.8588,32.2516,32.7134,1831000.0],["2005-03-09",32.7134,32.8759,32.4568,32.4654,1835200.0],["2005-03-10",32.4996,32.7305,32.2943,32.3542,1281400.0],["2005-03-11",32.2858,32.5509,32.1575,32.1575,1980200.0],["2005-03-14",32.2002,32.5423,32.072,32.491,915000.0],["2005-03-15",32.4397,32.4397,31.6101,31.6101,1109100.0],["2005-03-16",31.5588,31.6871,31.1483,31.499,1309800.0],["2005-03-17",31.6358,31.9095,31.3536,31.841,789600.0],["2005-03-18",31.8496,31.9095,31.4733,31.6956,1308200.0],["2005-03-21",31.9351,32.0035,31.6272,31.7726,1117400.0],["2005-03-22",31.6871,32.3628,31.6187,31.9864,1396700.0],["2005-03-23",32.0377,32.8331,31.9437,32.6279,1378100.0],["2005-03-24",32.5338,32.8246,32.4397,32.5424,1129600.0],["2005-03-28",30.4042,31.5588,30.2332,30.9259,5155800.0],["2005-03-29",30.9773,31.4819,30.9601,31.0286,1651500.0],["2005-03-30",31.1568,32.3713,31.1226,32.1746,2406800.0],["2005-03-31",32.2601,32.491,32.1832,32.2858,2074700.0],["2005-04-01",32.2943,32.4226,31.8667,32.3799,1766900.0],["2005-04-04",32.4825,33.714,32.4654,33.6884,2891000.0],["2005-04-05",33.0555,33.4575,33.0213,33.1581,3593300.0],["2005-04-06",33.1752,33.3976,33.0555,33.3463,2501600.0],["2005-04-07",33.3121,33.3548,33.0298,33.3206,1651100.0],["2005-04-08",33.2693,33.2779,32.3114,32.6279,3624700.0],["2005-04-11",32.6022,32.9957,32.5851,32.9614,1452300.0],["2005-04-12",32.722,33.295,32.5766,33.141,2904100.0],["2005-04-13",33.0213,33.141,32.3884,32.4141,2392300.0],["2005-04-14",32.4141,32.6364,31.9522,32.4055,2468700.0],["2005-04-15",32.2516,32.5081,31.7298,31.9009,3423500.0],["2005-04-18",31.8582,31.8667,30.37,30.7036,4155800.0],["2005-04-19",30.7292,31.0029,30.5753,30.9259,2207000.0],["2005-04-20",30.8318,31.0542,30.0365,30.2503,3295800.0],["2005-04-21",30.3871,30.7891,30.37,30.5325,3866700.0],["2005-04-22",30.5325,30.5582,29.874,30.0023,3326300.0],["2005-04-25",30.0792,30.5496,29.9509,30.4898,2296000.0],["2005-04-26",30.3786,30.9088,30.3358,30.8319,1904600.0],["2005-04-27",30.8318,31.0884,30.6693,31.0884,2187400.0],["2005-04-28",31.0457,31.1911,30.7634,30.7891,2104900.0],["2005-04-29",31.0029,31.6443,30.7805,31.6443,2287700.0],["2005-05-02",31.5845,31.747,31.2424,31.6443,1902200.0],["2005-05-03",31.516,31.6187,30.9943,31.2509,1965400.0],["2005-05-04",31.7555,31.7555,31.0713,31.4562,2615800.0],["2005-05-05",31.5161,32.3285,31.2424,32.3285,2419000.0],["2005-05-06",32.9101,33.2693,32.2858,32.5338,2885200.0],["2005-05-09",32.5851,32.9272,32.2772,32.816,1490600.0],["2005-05-10",32.6279,32.9272,32.5081,32.9272,1779400.0],["2005-05-11",32.8417,33.0384,32.3798,32.9358,1288400.0],["2005-05-12",32.8844,33.6114,32.3627,32.3884,2469800.0],["2005-05-13",32.491,32.491,31.9009,32.2259,1435500.0],["2005-05-16",32.1147,32.722,31.9009,32.6621,1960000.0],["2005-05-17",32.4654,33.218,32.3713,33.218,2215200.0],["2005-05-18",33.295,33.7739,33.2864,33.6542,2702100.0],["2005-05-19",33.5858,33.7397,33.3548,33.7055,1526600.0],["2005-05-20",33.5259,33.6713,33.2864,33.3035,1809900.0],["2005-05-23",33.295,33.7654,32.9956,33.6884,1842800.0],["2005-05-24",33.6542,33.7654,33.2351,33.6969,2218300.0],["2005-05-25",33.6114,33.7739,33.3206,33.7397,1506600.0],["2005-05-26",33.7397,34.27,33.5601,34.2272,3364200.0],["2005-05-27",34.0818,34.4838,33.9535,34.4239,1998300.0],["2005-05-31",34.3127,34.5522,34.1246,34.441,1600400.0],["2005-06-01",34.3384,34.6976,34.1246,34.4154,1480300.0],["2005-06-02",34.2443,34.5094,34.1502,34.3555,1216800.0],["2005-06-03",34.2956,34.6292,34.1673,34.3811,934900.0],["2005-06-06",34.3811,34.9114,34.2614,34.7318,1082400.0],["2005-06-07",34.766,35.6469,34.7232,34.9456,1629900.0],["2005-06-08",35.0998,35.194,34.5687,34.6972,900500.0],["2005-06-09",34.6458,34.8856,34.3889,34.8171,1334600.0],["2005-06-10",34.406,35.6736,34.209,34.4745,1236900.0],["2005-06-13",34.5259,36.6586,34.5259,36.6586,4164000.0],["2005-06-14",36.4017,37.2668,36.4017,36.8556,2978200.0],["2005-06-15",36.8299,36.8299,36.316,36.573,1689400.0],["2005-06-16",36.316,36.8556,36.1875,36.77,1453600.0],["2005-06-17",36.9584,36.9927,36.5559,36.6586,1710100.0],["2005-06-20",36.4873,37.3181,36.4873,37.2068,1497100.0],["2005-06-21",37.2068,37.5494,36.9498,37.5066,1995600.0],["2005-06-22",37.6436,37.6693,37.1554,37.3353,1797100.0],["2005-06-23",37.4209,37.8577,37.1897,37.2325,2083600.0],["2005-06-24",37.0612,37.3267,36.6929,37.0783,1620200.0],["2005-06-27",36.8299,36.8385,35.4167,36.3075,2387400.0],["2005-06-28",36.5216,37.0612,36.4959,37.0526,2023300.0],["2005-06-29",37.1897,38.4059,37.0355,38.0976,2725700.0],["2005-06-30",37.9006,38.4916,37.7293,38.3631,1724900.0],["2005-07-01",38.5001,38.5344,38.286,38.4573,1145800.0],["2005-07-05",38.4573,38.62,38.3802,38.423,1698300.0],["2005-07-06",38.423,38.5858,37.8749,37.9434,1345300.0],["2005-07-07",37.6008,37.9605,37.1982,37.7464,1820500.0],["2005-07-08",37.7036,38.3203,37.6864,38.1575,1225800.0],["2005-07-11",38.543,38.8513,38.4059,38.7228,2061900.0],["2005-07-12",38.6286,38.7057,38.2603,38.3716,1113200.0],["2005-07-13",38.2689,38.7399,38.1404,38.5601,893800.0],["2005-07-14",39.0997,39.3053,38.6714,38.8342,917100.0],["2005-07-15",38.8341,38.8684,38.3631,38.7314,849000.0],["2005-07-18",38.7485,39.3909,38.7485,39.1853,1117800.0],["2005-07-19",39.1511,39.2367,38.8171,39.014,879400.0],["2005-07-20",39.014,39.4937,38.9198,39.3994,1482000.0],["2005-07-21",39.3995,39.3995,38.5772,38.5858,1108900.0],["2005-07-22",38.7314,38.7999,38.029,38.1746,1868600.0],["2005-07-25",38.0633,38.3117,37.6436,37.7806,2161700.0],["2005-07-26",37.9948,38.543,37.8064,38.3888,1704400.0],["2005-07-27",38.3888,38.8085,38.2946,38.5601,1268600.0],["2005-07-28",38.9712,39.6564,38.7571,38.8855,2426600.0],["2005-07-29",38.8427,38.9626,38.4145,38.543,1378900.0],["2005-08-01",38.5858,38.8427,38.5173,38.5515,1668300.0],["2005-08-02",38.6286,39.8277,38.5772,39.7506,2093600.0],["2005-08-03",39.3138,39.8277,39.1425,39.7421,1338300.0],["2005-08-04",39.6992,40.0675,39.6564,39.8791,2104100.0],["2005-08-05",39.7849,40.0504,39.7335,39.9134,1347900.0],["2005-08-08",39.8705,40.059,39.7849,39.8791,920900.0],["2005-08-09",39.9648,40.3159,39.9391,40.2988,1276900.0],["2005-08-10",40.2731,41.0097,40.1703,40.6928,1386300.0],["2005-08-11",40.5558,40.8298,40.5129,40.6842,1165100.0],["2005-08-12",40.4958,40.5557,39.9733,40.2303,1254000.0],["2005-08-15",40.1361,40.2474,39.9305,40.0932,1290700.0],["2005-08-16",39.9733,40.1275,39.8534,39.8534,1192600.0],["2005-08-17",39.999,40.2217,39.9476,40.1275,1774400.0],["2005-08-18",39.9391,40.0076,39.6221,39.6735,1394300.0],["2005-08-19",39.6735,39.8534,39.3909,39.4423,893500.0],["2005-08-22",39.3995,39.7164,39.2881,39.5536,1161000.0],["2005-08-23",39.6136,39.6136,39.2967,39.3395,956800.0],["2005-08-24",39.2196,39.2539,38.8427,38.9455,1639500.0],["2005-08-25",38.9969,39.0569,38.7999,38.9969,790800.0],["2005-08-26",38.8855,39.2967,38.7314,39.074,987700.0],["2005-08-29",38.9027,39.1853,38.68,38.9712,1120400.0],["2005-08-30",38.9798,39.3486,38.9626,39.2714,1163200.0],["2005-08-31",39.2199,40.0861,39.0398,40.0261,1697800.0],["2005-09-01",39.8803,40.0261,39.623,39.8374,1197800.0],["2005-09-02",39.8117,39.9146,39.5887,39.6831,821700.0],["2005-09-06",39.7946,39.8718,39.5973,39.6745,1753600.0],["2005-09-07",39.5887,39.7002,39.2199,39.4515,1815000.0],["2005-09-08",39.4515,39.6573,39.2971,39.4686,990700.0],["2005-09-09",38.5938,38.9369,38.4137,38.5938,2436600.0],["2005-09-12",38.6196,38.7739,38.4824,38.7396,2202800.0],["2005-09-13",38.7396,39.2885,38.6796,38.834,1726100.0],["2005-09-14",39.0227,39.4858,38.9969,39.0398,1704100.0],["2005-09-15",39.1084,39.7088,39.1084,39.6402,1927200.0],["2005-09-16",39.623,39.906,39.4686,39.8546,3022400.0],["2005-09-19",39.8546,39.8632,39.1427,39.5887,767800.0],["2005-09-20",39.5887,39.8717,39.1856,39.1856,1250700.0],["2005-09-21",39.4,39.6659,39.0655,39.117,1728000.0],["2005-09-22",39.117,39.3228,38.9112,39.2371,1505600.0],["2005-09-23",39.3314,39.5115,39.0999,39.2714,785400.0],["2005-09-26",39.4515,39.4944,39.2199,39.3829,926500.0],["2005-09-27",39.3915,39.5287,39.1256,39.4601,1531500.0],["2005-09-28",39.7517,40.6265,39.683,40.4635,2235100.0],["2005-09-29",40.4635,40.7465,39.9918,40.6779,1195800.0],["2005-09-30",40.6093,41.0296,40.6093,40.6951,1039900.0],["2005-10-03",40.7379,41.0124,40.6608,40.9266,1674600.0],["2005-10-04",40.9266,41.0981,40.6607,40.7208,1124400.0],["2005-10-05",40.6436,40.8237,39.7517,39.7774,1764600.0],["2005-10-06",39.786,40.0776,39.7431,39.8203,2036500.0],["2005-10-07",39.7945,39.8632,38.6796,39.1084,1546500.0],["2005-10-10",39.2628,39.2628,38.388,38.4309,1385600.0],["2005-10-11",38.5595,38.7139,37.7362,37.8134,1943900.0],["2005-10-12",37.8648,38.0278,37.2988,37.4618,2620500.0],["2005-10-13",37.5132,37.7276,37.1959,37.3331,1336100.0],["2005-10-14",37.5046,37.9592,37.2473,37.8563,1550200.0],["2005-10-17",37.822,38.0021,37.6933,37.882,720800.0],["2005-10-18",37.7791,37.9077,37.5475,37.6333,894100.0],["2005-10-19",37.4789,38.1993,37.2731,38.0707,1060500.0],["2005-10-20",38.1479,38.4309,37.4103,37.6762,1393800.0],["2005-10-21",37.8306,37.9678,37.6076,37.6247,921800.0],["2005-10-24",37.7448,38.1993,37.7448,38.165,1046300.0],["2005-10-25",38.1822,38.4223,37.6161,37.8734,986800.0],["2005-10-26",37.719,38.1307,37.5304,37.6504,1438100.0],["2005-10-27",37.7705,38.2508,37.3932,37.5904,1247200.0],["2005-10-28",37.7362,38.7568,37.6161,38.7568,2005300.0],["2005-10-31",39.0741,39.4,38.6882,38.9626,1414400.0],["2005-11-01",38.8769,39.1084,38.6539,38.954,1302500.0],["2005-11-02",38.8683,39.3314,38.8426,39.2028,951600.0],["2005-11-03",39.4515,39.5201,39.0484,39.2285,1130700.0],["2005-11-04",39.2285,39.2885,38.4738,38.6539,962100.0],["2005-11-07",39.1685,39.4258,39.0656,39.2628,1881800.0],["2005-11-08",39.2457,39.3829,38.9541,39.1084,982800.0],["2005-11-09",39.5373,39.5373,38.7482,39.0227,1550900.0],["2005-11-10",38.9798,38.9883,38.5595,38.7053,1252600.0],["2005-11-11",38.7053,39.3657,38.7053,39.3228,1222900.0],["2005-11-14",39.2371,40.2062,39.117,39.9575,1510800.0],["2005-11-15",39.9661,40.4463,39.7945,40.352,1532400.0],["2005-11-16",40.3263,40.6779,40.3263,40.6522,1577300.0],["2005-11-17",40.5579,41.2954,40.5579,41.2954,1919600.0],["2005-11-18",41.4927,41.587,41.3126,41.4927,1058000.0],["2005-11-21",41.5784,41.9815,41.4155,41.9815,1312000.0],["2005-11-22",41.9815,42.1359,41.6299,42.0244,1952600.0],["2005-11-23",41.8957,42.5304,41.7671,42.4618,1903300.0],["2005-11-25",42.6505,43.0536,42.599,42.9936,900900.0],["2005-11-28",42.882,42.8906,42.316,42.5733,1770900.0],["2005-11-29",42.5303,43.5694,42.4788,43.4405,2352100.0],["2005-11-30",43.3633,43.4749,43.1057,43.1915,2149600.0],["2005-12-01",42.8481,43.535,42.5046,43.2774,2052100.0],["2005-12-02",43.1658,43.4148,43.0284,43.2259,1358700.0],["2005-12-05",43.1057,43.3203,42.9339,43.1915,1862100.0],["2005-12-06",43.4062,44.4366,43.3804,44.1447,3064400.0],["2005-12-07",43.93,44.2134,43.827,43.827,1495700.0],["2005-12-08",43.9644,44.8574,43.9386,44.6857,1814000.0],["2005-12-09",44.6856,44.8488,44.5826,44.5912,997500.0],["2005-12-12",44.7801,45.2009,44.5139,45.0807,1826000.0],["2005-12-13",44.8917,45.2352,44.7973,45.2352,1879000.0],["2005-12-14",45.1665,45.2009,44.6685,45.0807,1918100.0],["2005-12-15",45.0806,45.1322,44.6513,44.7973,1615200.0],["2005-12-16",44.9089,45.2009,44.6943,44.8316,1363400.0],["2005-12-19",44.8316,44.8316,43.9644,44.0073,895700.0],["2005-12-20",43.7926,44.3336,43.6638,44.0932,1039300.0],["2005-12-21",44.222,44.4796,43.6381,43.93,907000.0],["2005-12-22",44.2048,45.0892,44.1103,45.0463,1188000.0],["2005-12-23",45.0463,45.2781,44.6685,44.7629,645800.0],["2005-12-27",44.7372,45.0291,44.4624,44.5826,625500.0],["2005-12-28",44.617,45.1408,44.617,45.0549,640800.0],["2005-12-29",45.0549,45.4155,44.8917,44.9261,723200.0],["2005-12-30",44.8402,44.8402,44.2477,44.2993,599000.0],["2006-01-03",44.2992,45.8191,44.2992,45.51,2780800.0],["2006-01-04",45.51,46.3,45.364,46.2227,1789400.0],["2006-01-05",46.1111,46.4202,45.8449,46.3,1552700.0],["2006-01-06",46.0252,46.1111,45.5787,45.7676,1607400.0],["2006-01-09",44.5654,45.2094,44.3078,44.5225,3536900.0],["2006-01-10",44.1361,44.617,43.8527,44.4967,2349300.0],["2006-01-11",44.6255,44.6255,43.827,43.9901,1074300.0],["2006-01-12",43.9987,44.4109,43.6724,44.1017,1662100.0],["2006-01-13",44.1018,44.3851,43.9128,43.9214,859700.0],["2006-01-17",43.8699,44.5654,43.8184,44.4881,1361700.0],["2006-01-18",44.4881,45.4756,44.4366,44.9261,1312000.0],["2006-01-19",44.9948,45.51,44.7286,45.3211,1011100.0],["2006-01-20",45.2352,45.2352,43.7497,43.8012,1932700.0],["2006-01-23",43.6638,44.0588,42.788,42.8824,1594200.0],["2006-01-24",42.9339,43.1744,42.7536,42.9168,1888100.0],["2006-01-25",43.1916,43.973,43.183,43.8613,2278400.0],["2006-01-26",44.6341,45.2352,44.5225,44.7629,2152700.0],["2006-01-27",46.3687,46.652,45.8277,46.1969,4209500.0],["2006-01-30",46.1969,46.2399,45.1236,45.1236,1760700.0],["2006-01-31",45.4241,45.8105,45.3297,45.51,1729400.0],["2006-02-01",45.4241,46.3086,45.2953,46.0252,2271900.0],["2006-02-02",46.0338,46.2484,45.6645,45.6731,1606800.0],["2006-02-03",45.3383,46.3429,45.3383,46.2141,1567900.0],["2006-02-06",46.008,46.008,45.0978,45.3039,1310900.0],["2006-02-07",44.9089,45.5272,44.8746,45.2781,1412200.0],["2006-02-08",45.759,46.0338,45.5958,45.9307,1093600.0],["2006-02-09",46.1454,46.2484,45.7848,45.8449,1484900.0],["2006-02-10",45.7161,45.8878,45.5615,45.6388,1208000.0],["2006-02-13",45.8105,46.1111,45.6388,46.0166,863100.0],["2006-02-14",45.9393,46.7465,45.8964,46.695,1571800.0],["2006-02-15",46.549,46.7894,46.3515,46.5747,1162000.0],["2006-02-16",46.6606,46.944,46.6263,46.9268,1153100.0],["2006-02-17",46.8409,47.0985,46.5232,46.8839,1882700.0],["2006-02-21",46.9697,46.9783,45.9823,46.0166,2186600.0],["2006-02-22",46.0252,46.2914,45.9823,46.154,1795000.0],["2006-02-23",46.1798,46.4975,45.8792,46.3601,1625900.0],["2006-02-24",46.3343,46.3429,45.905,46.0252,1250600.0],["2006-02-27",46.0252,46.5667,46.0252,46.4206,1619800.0],["2006-02-28",46.5066,46.5496,45.965,46.5324,1656000.0],["2006-03-01",46.5324,47.2115,46.5324,47.0826,1875300.0],["2006-03-02",46.7645,47.0568,46.7215,46.7817,1166500.0],["2006-03-03",46.6097,46.9794,46.1971,46.1971,1523400.0],["2006-03-06",46.1971,46.3433,45.7673,45.8619,1288900.0],["2006-03-07",45.8876,46.2487,45.8791,46.0252,888700.0],["2006-03-08",45.8876,46.3261,45.7501,46.2229,1129200.0],["2006-03-09",46.1198,46.2487,45.5524,45.5782,1066400.0],["2006-03-10",45.7071,46.4206,45.604,46.3175,1200300.0],["2006-03-13",46.2315,46.3175,45.4922,45.5266,963800.0],["2006-03-14",45.3805,45.9908,45.3547,45.8189,923500.0],["2006-03-15",45.7329,46.369,45.6899,46.094,825000.0],["2006-03-16",46.2917,46.498,46.008,46.1541,864300.0],["2006-03-17",46.4034,46.4206,45.965,46.008,906800.0],["2006-03-20",46.2229,46.8848,46.2229,46.7043,1386400.0],["2006-03-21",46.7215,46.9536,46.3089,46.6269,1703600.0],["2006-03-22",46.5066,46.5668,46.051,46.2917,1153800.0],["2006-03-23",46.1198,46.1198,45.1828,45.3891,1304700.0],["2006-03-24",45.2601,45.6555,45.1999,45.2429,1263000.0],["2006-03-27",45.1311,45.2085,44.4606,44.5724,1731000.0],["2006-03-28",44.6154,44.8647,44.1598,44.3403,1293500.0],["2006-03-29",44.6154,45.1741,44.6068,44.9592,1900500.0],["2006-03-30",44.9162,45.5524,44.8647,44.9678,1165800.0],["2006-03-31",44.8045,45.0882,44.6068,44.8131,1300000.0],["2006-04-03",44.8475,45.518,44.8475,45.1914,1920800.0],["2006-04-04",45.389,45.3976,44.8475,45.2515,794600.0],["2006-04-05",45.3461,45.4406,44.985,45.0882,768200.0],["2006-04-06",45.0882,45.0967,44.1254,44.6154,1218800.0],["2006-04-07",44.7013,44.9592,44.0308,44.0308,1262900.0],["2006-04-10",44.0308,44.9163,43.687,44.8303,1556200.0],["2006-04-11",44.9592,45.0624,43.8503,44.048,1179900.0],["2006-04-12",44.048,44.5552,44.048,44.5466,1024900.0],["2006-04-13",44.3747,44.452,43.8073,44.1855,1099400.0],["2006-04-17",44.2285,44.4091,43.9277,44.0652,1012500.0],["2006-04-18",44.0566,44.5982,43.9792,44.4176,1247400.0],["2006-04-19",44.2457,44.2715,43.0594,43.2915,2219600.0],["2006-04-20",43.3259,43.4806,42.6554,43.111,1260000.0],["2006-04-21",43.2829,43.3001,42.1224,42.6468,1370700.0],["2006-04-24",42.5093,42.6038,41.9849,42.2084,1172100.0],["2006-04-25",42.1224,42.5522,41.8387,42.1224,1132400.0],["2006-04-26",41.8302,42.0021,40.9705,41.3316,1648900.0],["2006-04-27",41.3316,41.6926,41.1338,41.5723,1424300.0],["2006-04-28",41.3745,41.9075,41.2112,41.77,1529600.0],["2006-05-01",41.9247,41.9935,40.9791,41.0565,1350500.0],["2006-05-02",41.0908,41.684,41.0908,41.3401,1146300.0],["2006-05-03",41.0908,41.1424,40.2656,40.7556,1522700.0],["2006-05-04",40.9705,41.0908,40.575,40.6266,1029500.0],["2006-05-05",41.6926,42.6382,41.5637,42.0193,2812700.0],["2006-05-08",41.8129,42.2256,41.7528,41.9849,1304200.0],["2006-05-09",41.9935,42.2514,41.7786,41.8559,1257500.0],["2006-05-10",41.6324,41.8387,41.4691,41.5723,1144200.0],["2006-05-11",41.4089,41.6496,41.2198,41.2198,993800.0],["2006-05-12",41.2198,41.3143,41.0393,41.0908,908700.0],["2006-05-15",41.1768,42.4233,41.0908,42.3631,1520200.0],["2006-05-16",42.2772,42.5265,42.2686,42.4405,1526600.0],["2006-05-17",42.2944,42.4061,41.8645,41.9505,1343500.0],["2006-05-18",41.6926,42.1052,41.6926,41.8043,1605600.0],["2006-05-19",42.0365,42.0451,41.6324,41.7872,1707700.0],["2006-05-22",41.6066,42.1052,41.5121,41.5808,1825700.0],["2006-05-23",41.5981,41.6926,41.2284,41.237,1346200.0],["2006-05-24",41.1338,41.4519,40.7298,41.2714,1454200.0],["2006-05-25",41.3487,41.8731,41.2972,41.77,1287000.0],["2006-05-26",41.7614,41.9591,41.2628,41.8989,993900.0],["2006-05-30",41.641,41.9419,41.3917,41.6152,1175900.0],["2006-05-31",41.7872,42.5522,41.6066,42.5522,1621100.0],["2006-06-01",42.5522,43.4291,42.2685,43.4291,2526100.0],["2006-06-02",43.3947,43.4033,42.3545,42.8101,1433800.0],["2006-06-05",42.6812,42.6812,41.7184,41.8129,1601200.0],["2006-06-06",41.6066,41.8989,41.2542,41.3487,2023800.0],["2006-06-07",41.5295,41.7275,41.1594,41.2024,1924600.0],["2006-06-08",41.2885,41.2971,39.4466,39.8081,3310000.0],["2006-06-09",39.765,39.8253,39.2916,39.3002,2034900.0],["2006-06-12",39.3347,39.8081,39.2056,39.2314,1453600.0],["2006-06-13",39.1195,39.1797,38.6117,38.7322,1506200.0],["2006-06-14",38.517,39.2916,38.517,39.24,1723700.0],["2006-06-15",39.2916,40.3245,39.2228,40.1007,1907800.0],["2006-06-16",39.9372,40.0663,39.2572,39.4638,1284900.0],["2006-06-19",39.6359,39.679,38.8613,39.0248,1169600.0],["2006-06-20",39.0334,39.3175,38.8613,39.2314,1518400.0],["2006-06-21",39.1884,39.963,39.0162,39.8855,2207300.0],["2006-06-22",39.7994,40.0663,38.9129,39.085,2013200.0],["2006-06-23",38.8182,39.6445,38.3879,39.3433,1342500.0],["2006-06-26",40.2384,40.6688,39.9286,40.2642,1598500.0],["2006-06-27",40.3933,40.3933,40.0232,40.1954,2407800.0],["2006-06-28",40.2556,40.4192,39.5584,40.1265,1187600.0],["2006-06-29",40.2384,40.5311,39.8425,40.4192,2273300.0],["2006-06-30",40.5827,41.125,40.5053,40.6946,2456800.0],["2006-07-03",40.7979,40.8065,40.1093,40.3417,806800.0],["2006-07-05",40.3417,40.3761,39.8081,40.006,1301100.0],["2006-07-06",40.1523,40.4966,40.0146,40.0663,1009600.0],["2006-07-07",40.1351,40.9098,40.1179,40.5913,1376800.0],["2006-07-10",40.6516,40.6516,40.1179,40.402,986100.0],["2006-07-11",40.5827,41.5037,40.5827,40.7118,2218000.0],["2006-07-12",40.7548,41.0905,40.3073,40.5225,1396200.0],["2006-07-13",40.4622,40.6946,39.722,39.8425,1800000.0],["2006-07-14",39.8081,39.8081,38.9301,39.3088,1574100.0],["2006-07-17",39.3175,39.722,39.1023,39.5068,1759800.0],["2006-07-18",39.722,39.8855,39.1195,39.6101,1895900.0],["2006-07-19",40.0232,41.4865,39.9802,41.4865,1863600.0],["2006-07-20",41.3659,41.7447,41.1508,41.3143,1396500.0],["2006-07-21",42.175,42.9927,42.089,42.5279,2595300.0],["2006-07-24",42.614,43.3972,42.614,43.3628,2070800.0],["2006-07-25",42.9927,43.5091,42.7775,43.3628,1510100.0],["2006-07-26",43.294,43.7846,43.0874,43.2681,1376200.0],["2006-07-27",43.2595,43.5866,42.8206,42.8292,1567400.0],["2006-07-28",43.5952,45.1445,43.5522,44.0256,3416800.0],["2006-07-31",43.7243,44.0772,43.2595,43.3714,1652400.0],["2006-08-01",43.3714,43.6468,43.3284,43.4747,1558800.0],["2006-08-02",43.4747,44.387,43.4747,44.2235,1678200.0],["2006-08-03",44.2235,44.4731,44.0084,44.1891,2161400.0],["2006-08-04",44.542,44.6281,44.017,44.0514,1588300.0],["2006-08-07",44.06,44.2321,43.8276,43.9567,1681600.0],["2006-08-08",43.8104,44.0428,43.578,44.0083,1876800.0],["2006-08-09",44.1805,44.499,43.5005,43.621,1558700.0],["2006-08-10",43.535,44.3613,43.5178,44.2494,1517600.0],["2006-08-11",44.1289,44.4387,43.7071,43.9825,1082400.0],["2006-08-14",44.4129,44.5334,43.9223,44.0428,1027500.0],["2006-08-15",44.3526,44.585,43.9223,44.2494,1348500.0],["2006-08-16",44.2235,44.585,43.9825,44.5162,1029700.0],["2006-08-17",44.2838,44.8002,44.2408,44.7572,1143300.0],["2006-08-18",44.8346,44.9035,44.5248,44.826,1148900.0],["2006-08-21",44.826,44.826,44.1375,44.2579,851600.0],["2006-08-22",43.4833,44.4387,43.4833,44.4129,1222800.0],["2006-08-23",44.4559,44.5506,43.8965,44.2149,1159200.0],["2006-08-24",44.2149,44.4215,43.8965,44.344,1128800.0],["2006-08-25",43.9309,44.8949,43.9309,44.2235,1622400.0],["2006-08-28",44.2235,44.4387,44.017,44.1977,1649000.0],["2006-08-29",44.1202,44.3268,44.017,44.1633,1380400.0],["2006-08-30",44.1547,44.3701,43.922,43.9479,1129200.0],["2006-08-31",43.9909,44.2408,43.5773,43.7755,1397500.0],["2006-09-01",44.0771,44.7665,44.0771,44.6717,1193000.0],["2006-09-05",44.6803,44.9044,44.6114,44.6889,1235800.0],["2006-09-06",44.6889,45.5334,44.5941,45.5248,2529100.0],["2006-09-07",45.3094,45.9557,45.2921,45.6713,1982500.0],["2006-09-08",45.6713,46.2573,45.6282,46.0935,1713000.0],["2006-09-11",46.1022,47.3689,46.016,47.231,3427400.0],["2006-09-12",47.3086,47.4809,46.7571,47.3172,3172800.0],["2006-09-13",46.9639,47.2741,46.4727,46.6537,1122600.0],["2006-09-14",46.533,46.8863,46.3434,46.8863,844500.0],["2006-09-15",47.05,47.0759,46.4727,46.645,1464500.0],["2006-09-18",46.645,46.9466,46.5589,46.757,1040200.0],["2006-09-19",46.9639,47.1707,46.6881,47.1362,1315800.0],["2006-09-20",47.1793,47.1793,46.4555,46.4986,1294300.0],["2006-09-21",46.5072,46.5072,44.8785,45.6455,3596700.0],["2006-09-22",45.7575,45.8867,45.0939,45.1973,1234400.0],["2006-09-25",45.3266,45.9815,45.0681,45.5679,1468700.0],["2006-09-26",45.6282,45.6971,45.0336,45.2663,1119300.0],["2006-09-27",45.137,45.4559,44.8871,45.3008,1495600.0],["2006-09-28",45.3352,45.7919,45.0853,45.7144,1187800.0],["2006-09-29",46.1021,46.3951,45.3869,45.43,1533200.0],["2006-10-02",45.6455,46.8691,45.6024,46.0763,1333100.0],["2006-10-03",45.9901,46.6019,45.9557,46.309,1028400.0],["2006-10-04",46.1366,46.3262,45.8006,45.9298,1173800.0],["2006-10-05",45.6368,46.0677,45.4817,45.8264,1559200.0],["2006-10-06",45.6713,45.6713,43.1206,43.5515,4308000.0],["2006-10-09",43.5601,44.2753,43.1034,43.922,2566500.0],["2006-10-10",44.0943,44.2064,43.2068,43.3274,2375200.0],["2006-10-11",43.0086,43.3964,43.0,43.0861,1776500.0],["2006-10-12",43.0861,43.2326,42.7673,43.1723,1376500.0],["2006-10-13",43.1637,43.336,42.707,42.9569,1115000.0],["2006-10-16",42.9741,43.4049,42.8879,43.3532,1410200.0],["2006-10-17",43.3533,43.7755,43.1723,43.3964,1275900.0],["2006-10-18",43.6549,43.9478,43.3016,43.4394,1618400.0],["2006-10-19",43.4394,44.146,43.2068,44.034,1452400.0],["2006-10-20",44.3184,44.3787,43.8617,44.2667,1382200.0],["2006-10-23",44.034,44.6545,43.7927,44.6545,953300.0],["2006-10-24",44.5683,44.9819,44.1116,44.913,1667800.0],["2006-10-25",44.913,45.1801,43.8186,44.0168,1527700.0],["2006-10-26",43.9565,43.9996,43.1895,43.2068,1541400.0],["2006-10-27",43.1723,44.0943,42.8621,43.8617,1372100.0],["2006-10-30",43.8186,44.1116,43.5773,43.6807,1089800.0],["2006-10-31",43.8186,43.8444,42.9052,43.1637,1935500.0],["2006-11-01",44.1633,44.7062,42.0521,42.2158,5683600.0],["2006-11-02",42.2244,43.3188,42.0004,42.7845,2466500.0],["2006-11-03",42.8448,42.9999,41.8021,41.8108,1703200.0],["2006-11-06",41.8883,42.9569,41.7849,42.819,1914300.0],["2006-11-07",42.9913,44.1202,42.9138,43.7496,2544900.0],["2006-11-08",43.4739,43.7755,42.9913,43.4481,2844800.0],["2006-11-09",43.448,43.8186,42.9827,43.0603,2013500.0],["2006-11-10",43.1723,43.517,42.5174,42.5777,1702700.0],["2006-11-13",42.4571,43.1551,42.414,43.0775,1486200.0],["2006-11-14",43.1723,43.922,42.5777,43.043,2280100.0],["2006-11-15",43.1809,43.6032,42.7415,43.0861,2233500.0],["2006-11-16",43.1723,43.9306,43.1292,43.7066,1521600.0],["2006-11-17",43.3016,43.3963,42.6897,42.6983,1579400.0],["2006-11-20",42.6553,42.8621,42.0607,42.3537,1100200.0],["2006-11-21",42.3106,42.3623,40.8284,41.3627,3065400.0],["2006-11-22",41.5092,42.0521,41.3024,41.828,1279200.0],["2006-11-24",42.1468,42.5346,41.4919,41.5178,740700.0],["2006-11-27",41.2593,41.6987,41.0094,41.6384,2296200.0],["2006-11-28",41.5781,42.009,41.4488,41.7935,3448900.0],["2006-11-29",42.0092,42.3716,41.759,42.2336,1721500.0],["2006-11-30",42.5787,42.7857,42.3889,42.6218,2094700.0],["2006-12-01",42.7167,42.734,42.2163,42.4752,1906000.0],["2006-12-04",42.7254,42.7426,42.3371,42.5614,1153400.0],["2006-12-05",42.4924,42.5442,42.1214,42.3716,1659500.0],["2006-12-06",42.1991,43.1395,41.7849,43.1395,2907600.0],["2006-12-07",43.1395,43.6658,42.432,42.6304,1541700.0],["2006-12-08",42.5442,42.6305,41.9316,42.2422,931800.0],["2006-12-11",42.3112,43.4415,42.2681,43.2689,2281600.0],["2006-12-12",43.2689,43.9419,43.2344,43.6485,2361000.0],["2006-12-13",43.9332,44.1576,43.5881,43.8987,2101000.0],["2006-12-14",43.7262,44.3906,43.5191,44.287,2973300.0],["2006-12-15",44.2784,44.3301,43.5968,44.1576,2384800.0],["2006-12-18",44.1576,44.2093,43.6572,44.1144,1481500.0],["2006-12-19",43.916,43.9419,43.545,43.7952,1410100.0],["2006-12-20",43.614,44.1144,43.2258,44.0886,1472500.0],["2006-12-21",44.0541,44.2352,43.7693,43.9678,1255200.0],["2006-12-22",44.0023,44.1662,43.7003,43.7607,1174900.0],["2006-12-26",43.614,44.0282,43.4415,43.9591,498700.0],["2006-12-27",44.0023,44.1317,43.7348,44.0195,815700.0],["2006-12-28",44.0282,44.1231,43.5623,43.8556,734100.0],["2006-12-29",43.7435,44.0368,43.6572,43.7435,704500.0],["2007-01-03",43.8815,44.727,43.8297,44.3733,2186700.0],["2007-01-04",44.3043,44.52,44.1317,44.2611,1842900.0],["2007-01-05",44.2611,44.589,44.0454,44.2697,2034600.0],["2007-01-08",44.1835,44.7702,43.847,44.5717,2231700.0],["2007-01-09",44.5803,44.7529,44.0109,44.1144,2117700.0],["2007-01-10",44.8651,45.2706,44.5631,44.7357,2484100.0],["2007-01-11",44.9514,45.6761,44.7874,45.4086,2250700.0],["2007-01-12",45.4949,46.9875,45.2102,46.953,4273500.0],["2007-01-16",46.8236,47.2291,46.746,47.2032,2483400.0],["2007-01-17",47.2378,48.0229,47.0997,47.7295,3067900.0],["2007-01-18",47.626,47.7986,47.2464,47.6088,2138900.0],["2007-01-19",47.8417,47.8417,47.3326,47.5656,2061400.0],["2007-01-22",47.4276,47.6519,46.2197,46.8754,2647800.0],["2007-01-23",46.8064,47.0479,46.7114,46.9875,1435100.0],["2007-01-24",46.8926,47.8848,46.6855,47.6001,3465900.0],["2007-01-25",47.8848,48.8857,47.7382,47.7727,3524700.0],["2007-01-26",48.9202,49.1186,47.7986,48.2645,3510000.0],["2007-01-29",47.8417,48.2558,47.4793,47.9539,2317000.0],["2007-01-30",48.7304,48.7304,47.6605,47.8848,2013000.0],["2007-01-31",47.8848,48.1782,47.7036,48.1005,1854300.0],["2007-02-01",48.0919,48.4543,47.9711,48.3076,2098400.0],["2007-02-02",48.6958,48.7045,47.9797,48.1178,1897000.0],["2007-02-05",48.1178,48.6441,48.1178,48.3335,1621300.0],["2007-02-06",48.1178,48.4111,47.8503,48.1523,3122300.0],["2007-02-07",48.1437,48.3162,47.9194,47.9452,983600.0],["2007-02-08",47.7986,48.1954,47.5052,48.0143,1801800.0],["2007-02-09",48.1437,48.3766,47.928,48.066,1341800.0],["2007-02-12",47.8072,48.2731,47.7986,47.9798,1526200.0],["2007-02-13",48.1782,48.7045,48.0315,48.4974,1202400.0],["2007-02-14",48.7304,49.0927,48.4801,48.5837,1417400.0],["2007-02-15",48.9547,49.1704,48.8425,49.1359,1378300.0],["2007-02-16",49.1618,49.4379,48.9029,49.3688,1737100.0],["2007-02-20",49.3084,49.6794,49.2912,49.5931,1633300.0],["2007-02-21",49.4206,49.7053,49.2998,49.5587,1015400.0],["2007-02-22",49.5673,49.8089,49.248,49.3429,1150400.0],["2007-02-23",49.4033,49.6708,48.9719,49.5155,1185400.0],["2007-02-26",49.5241,50.1022,49.2826,49.2912,2014900.0],["2007-02-27",49.3171,49.3603,47.5983,48.4189,1763900.0],["2007-02-28",48.367,48.8421,47.9957,48.1252,2405200.0],["2007-03-01",48.9371,48.9371,47.2183,47.8143,2345700.0],["2007-03-02",47.5983,47.8402,47.0801,47.201,1832400.0],["2007-03-05",47.7365,47.7365,46.631,46.6483,1355900.0],["2007-03-06",46.7606,47.5811,46.6396,47.5811,2743800.0],["2007-03-07",47.3306,48.0129,47.2097,47.5983,1400000.0],["2007-03-08",47.7884,48.367,47.7538,48.2634,1832200.0],["2007-03-09",48.4707,48.6434,48.2547,48.4275,1350800.0],["2007-03-12",48.4534,49.0407,48.2634,48.6607,2012400.0],["2007-03-13",48.1166,48.2548,46.916,47.0024,1939900.0],["2007-03-14",47.011,47.4602,46.6137,47.3392,1503900.0],["2007-03-15",47.1579,47.5638,46.9419,47.512,1450900.0],["2007-03-16",47.7106,47.9006,47.0456,47.702,1996400.0],["2007-03-19",48.5484,48.9112,47.8834,48.8853,1723400.0],["2007-03-20",48.773,48.963,48.272,48.9284,1575300.0],["2007-03-21",48.7989,49.6712,48.5225,49.628,1441500.0],["2007-03-22",49.4726,49.6971,49.153,49.3948,1779000.0],["2007-03-23",51.4159,51.4159,49.2998,49.939,980100.0],["2007-03-26",51.3468,51.3468,49.2307,50.0253,1158000.0],["2007-03-27",50.0253,50.5781,49.6971,50.5263,1904300.0],["2007-03-28",50.3536,50.915,50.2326,50.8027,2413700.0],["2007-03-29",51.0877,51.2259,49.8958,50.2067,2298400.0],["2007-03-30",50.4745,50.6126,49.818,50.5608,1366400.0],["2007-04-02",50.604,51.2604,50.5608,50.9581,1417300.0],["2007-04-03",51.0186,51.2172,50.6817,51.0099,1721500.0],["2007-04-04",50.8113,51.1654,50.414,50.5004,1575000.0],["2007-04-05",50.8977,51.1481,50.6817,50.889,1269000.0],["2007-04-09",50.7595,50.8199,50.2758,50.5781,1452900.0],["2007-04-10",50.5176,50.8804,50.3535,50.509,987700.0],["2007-04-11",50.4572,51.0531,50.4572,50.7249,1130400.0],["2007-04-12",50.3794,51.0877,50.3794,50.9668,1136400.0],["2007-04-13",51.1654,51.6059,51.0445,51.4504,1136000.0],["2007-04-16",51.7268,51.8045,51.4677,51.7441,1125300.0],["2007-04-17",51.7441,51.7614,51.2777,51.5023,1103500.0],["2007-04-18",51.2431,51.9773,51.1309,51.8391,2001100.0],["2007-04-19",52.245,52.245,51.2172,51.8564,1928700.0],["2007-04-20",52.2191,52.2277,51.8218,52.0118,1643200.0],["2007-04-23",52.0377,52.4178,51.8736,52.2364,784100.0],["2007-04-24",52.15,52.5991,51.6318,52.4869,1922900.0],["2007-04-25",52.5646,52.6423,51.6405,52.366,1761500.0],["2007-04-26",52.366,52.6855,50.0858,50.9408,4419400.0],["2007-04-27",50.9581,51.1049,49.8526,50.3017,2716700.0],["2007-04-30",50.4831,51.1395,50.319,50.8113,1895400.0],["2007-05-01",51.0013,51.1999,50.6299,51.0618,1089300.0],["2007-05-02",51.0618,51.5541,50.9667,51.3122,997500.0],["2007-05-03",51.5454,51.7786,51.1136,51.3122,1262700.0],["2007-05-04",51.6059,51.9341,51.3813,51.8218,1561300.0],["2007-05-07",51.4677,51.8391,51.1136,51.6232,1470600.0],["2007-05-08",52.2796,52.8755,51.174,52.34,3802300.0],["2007-05-09",52.1673,52.3746,51.4677,51.6318,2879700.0],["2007-05-10",51.3813,51.5627,50.8458,50.9668,3415300.0],["2007-05-11",51.1136,51.7095,51.1136,51.5454,1903600.0],["2007-05-14",51.6318,52.4523,51.6059,52.4005,2258400.0],["2007-05-15",52.3055,52.7632,52.1068,52.2623,1815200.0],["2007-05-16",52.3487,52.9792,52.3228,52.6941,1827200.0],["2007-05-17",52.5646,53.1951,52.4091,53.0742,1536900.0],["2007-05-18",53.221,53.5147,52.9533,53.4801,1756300.0],["2007-05-21",53.3765,53.9983,53.3678,53.9292,2018900.0],["2007-05-22",53.722,53.9552,53.5492,53.7306,1490700.0],["2007-05-23",53.8256,54.3611,53.5406,54.292,1681400.0],["2007-05-24",54.0674,54.3611,53.7565,54.007,2130700.0],["2007-05-25",54.0156,54.2402,53.7565,53.8602,1341300.0],["2007-05-29",53.817,54.2229,53.7133,54.0242,1442800.0],["2007-05-30",53.9983,54.3352,53.7047,54.3093,1607600.0],["2007-05-31",54.3784,54.7497,54.3179,54.5252,2082400.0],["2007-06-01",54.5425,55.052,54.4561,55.0261,1545100.0],["2007-06-04",54.9916,55.1902,54.6634,54.9484,1126900.0],["2007-06-05",54.672,54.7929,53.4974,53.7392,1882500.0],["2007-06-06",53.7479,53.9986,53.3761,53.6528,1436800.0],["2007-06-07",53.575,53.964,52.8142,52.8142,1438800.0],["2007-06-08",52.892,53.5144,52.7191,53.4972,1208200.0],["2007-06-11",53.4712,53.4885,52.9179,53.1859,1599000.0],["2007-06-12",53.1341,53.6528,52.8228,52.8661,1358100.0],["2007-06-13",53.013,53.0563,52.3214,53.0217,2023200.0],["2007-06-14",53.3156,53.7565,52.7018,52.7709,1633300.0],["2007-06-15",53.2119,53.3243,52.356,52.5289,2040400.0],["2007-06-18",52.3646,52.4424,51.6903,51.7595,1569800.0],["2007-06-19",51.8459,52.1139,51.0851,52.0966,1938100.0],["2007-06-20",52.1312,52.3041,50.5923,50.5923,2496600.0],["2007-06-21",50.5232,51.284,50.1601,50.9987,2455400.0],["2007-06-22",50.7566,50.9209,50.0477,50.2292,1689100.0],["2007-06-25",50.2292,51.2926,50.1687,50.5664,2060800.0],["2007-06-26",50.9814,51.2753,50.6701,51.0246,1730700.0],["2007-06-27",50.8171,52.0361,50.8171,51.9929,2114900.0],["2007-06-28",51.8805,52.4943,51.6644,52.2436,1471800.0],["2007-06-29",52.2436,52.4857,51.1456,51.5606,1868000.0],["2007-07-02",51.8546,51.8891,51.3704,51.526,1388300.0],["2007-07-03",51.526,52.1744,51.3964,51.8718,731800.0],["2007-07-05",52.088,52.2609,51.7767,51.9324,939200.0],["2007-07-06",52.0707,52.0793,51.3704,51.5433,1369700.0],["2007-07-09",51.7076,51.7854,50.8344,50.9641,1458300.0],["2007-07-10",50.575,50.8517,50.1601,50.1601,1238400.0],["2007-07-11",50.4627,51.1802,50.3503,51.1802,1321800.0],["2007-07-12",51.2494,52.3473,51.1802,52.3041,2323400.0],["2007-07-13",52.2955,52.4424,52.1312,52.3041,1130700.0],["2007-07-16",52.1226,52.2522,51.6471,52.0447,914200.0],["2007-07-17",52.1571,52.8142,52.088,52.5029,1565200.0],["2007-07-18",52.4857,52.4857,50.7739,51.1543,2816400.0],["2007-07-19",51.2148,51.3877,51.0159,51.2407,1331600.0],["2007-07-20",51.2321,51.3964,50.2552,50.454,2016900.0],["2007-07-23",50.8171,51.2667,50.7912,50.9814,1715200.0],["2007-07-24",50.6356,51.3618,50.5405,50.5923,1779500.0],["2007-07-25",50.9382,51.2753,50.2292,50.8431,1459100.0],["2007-07-26",50.4194,50.6529,49.797,49.9785,2969800.0],["2007-07-27",50.1168,50.5923,48.1803,48.3705,4040700.0],["2007-07-30",48.31,49.7278,47.7221,49.5203,3691600.0],["2007-07-31",49.6932,50.575,49.5635,49.9353,3436000.0],["2007-08-01",49.7019,50.7825,49.5117,50.6788,3360900.0],["2007-08-02",51.0073,51.4742,50.7566,51.1543,1998400.0],["2007-08-03",50.9209,51.8718,50.5405,50.6269,2884100.0],["2007-08-06",51.6125,53.4799,50.6961,53.307,4024900.0],["2007-08-07",53.6009,53.6095,50.9209,51.8545,4131000.0],["2007-08-08",52.0015,52.2436,51.6384,51.8113,2859100.0],["2007-08-09",51.4914,51.794,47.774,48.4137,4315800.0],["2007-08-10",48.0333,49.3734,47.8345,48.457,5187100.0],["2007-08-13",49.0967,50.2379,48.846,49.3561,3568500.0],["2007-08-14",48.5953,50.0045,48.3273,48.4915,2521100.0],["2007-08-15",48.3186,49.8316,48.2927,48.8892,2948300.0],["2007-08-16",48.8806,49.5376,48.0679,49.2091,3017500.0],["2007-08-17",50.9727,50.9727,48.4569,50.4799,2792500.0],["2007-08-20",50.4627,50.9554,49.0881,49.65,2074800.0],["2007-08-21",49.8056,50.7652,49.6241,50.5405,1879400.0],["2007-08-22",51.0073,51.0851,50.3589,50.869,1176100.0],["2007-08-23",51.0073,51.1802,50.4454,50.5664,1641100.0],["2007-08-24",50.9036,51.2926,50.4627,51.2148,1278300.0],["2007-08-27",50.8344,51.4309,50.454,51.0073,735300.0],["2007-08-28",50.6615,51.2321,50.4194,50.454,1263900.0],["2007-08-29",50.679,50.8261,49.2597,50.4107,1318800.0],["2007-08-30",50.6184,50.6184,48.4635,49.9867,989700.0],["2007-08-31",49.9521,50.5319,49.2338,49.5107,1902300.0],["2007-09-04",49.1818,49.7184,49.1645,49.5713,1303100.0],["2007-09-05",49.1386,49.3982,48.5328,49.0607,1816200.0],["2007-09-06",48.9828,49.0347,47.6674,47.7193,2791700.0],["2007-09-07",47.4077,47.901,46.7846,47.4943,2065500.0],["2007-09-10",47.5376,47.7106,47.2693,47.4683,1959100.0],["2007-09-11",47.5722,48.2472,47.3472,48.1866,1582800.0],["2007-09-12",48.1866,48.2039,47.4943,47.6154,1773200.0],["2007-09-13",47.8491,48.6626,47.7279,48.2732,1878400.0],["2007-09-14",47.9529,48.1174,46.3519,46.8971,3010500.0],["2007-09-17",46.6029,47.0442,46.2567,46.4558,1581300.0],["2007-09-18",46.724,48.602,46.724,48.4895,1888400.0],["2007-09-19",48.5068,49.2684,48.2299,48.9049,2340000.0],["2007-09-20",48.9828,49.6059,48.602,48.8357,1901200.0],["2007-09-21",49.329,49.329,48.1607,48.2732,2236600.0],["2007-09-24",48.2472,48.8097,48.2472,48.6626,1076100.0],["2007-09-25",48.5155,49.1213,48.3856,48.8616,1454400.0],["2007-09-26",48.7664,50.1165,48.7664,49.8742,2147500.0],["2007-09-27",49.9694,50.4973,49.7357,49.9174,1069700.0],["2007-09-28",49.6751,50.904,49.6751,50.8781,1683100.0],["2007-10-01",51.0598,51.1031,48.7232,50.2204,4850600.0],["2007-10-02",50.5233,50.9387,50.3242,50.5146,1743100.0],["2007-10-03",50.2377,51.0598,50.1944,50.6963,1859900.0],["2007-10-04",51.0166,51.7522,50.7742,51.3195,2278500.0],["2007-10-05",51.5098,52.1502,50.9127,51.6656,1645100.0],["2007-10-08",51.9252,51.9252,50.9733,51.2502,1162800.0],["2007-10-09",51.0598,51.8214,49.6059,51.8041,1082300.0],["2007-10-10",51.7954,52.808,51.5704,52.4012,1997000.0],["2007-10-11",52.7041,52.7041,51.4146,51.7521,1340600.0],["2007-10-12",51.5531,51.7435,50.8434,51.1463,1297400.0],["2007-10-15",51.6137,51.6483,50.5492,50.9127,1089100.0],["2007-10-16",50.9127,50.9473,49.8742,50.1424,1487000.0],["2007-10-17",50.3588,51.38,50.1857,50.5752,1104900.0],["2007-10-18",50.1078,50.9646,50.004,50.454,771700.0],["2007-10-19",50.203,50.6357,49.5107,49.6578,1854400.0],["2007-10-22",49.3203,49.4155,48.8444,49.3723,1051900.0],["2007-10-23",49.4588,50.0386,48.9828,50.0213,1115900.0],["2007-10-24",49.9001,49.9001,48.7664,49.0867,1340000.0],["2007-10-25",50.3588,50.4194,49.3895,49.8049,1520200.0],["2007-10-26",50.1078,50.8088,49.3463,50.5925,1177100.0],["2007-10-29",50.8002,51.0598,49.7703,50.1857,1309700.0],["2007-10-30",50.2723,51.2069,50.1424,50.6704,1533600.0],["2007-10-31",54.2013,57.5245,54.1234,57.2043,7843500.0],["2007-11-01",55.3956,57.0312,55.3956,55.6206,3009900.0],["2007-11-02",55.4475,56.1052,54.7378,55.7331,1923100.0],["2007-11-05",54.6686,56.2523,54.6599,56.0965,2215200.0],["2007-11-06",56.0533,56.2523,55.2831,56.1745,1557400.0],["2007-11-07",55.8715,56.0273,54.8763,54.8763,1521900.0],["2007-11-08",54.7898,55.8975,54.5215,55.8196,2200600.0],["2007-11-09",55.1965,55.9667,55.0321,55.2398,1674700.0],["2007-11-12",54.9628,56.1485,54.9628,55.1792,1376900.0],["2007-11-13",55.2311,55.9148,54.7984,55.8456,1723300.0],["2007-11-14",55.7331,55.9408,55.1532,55.1619,1538500.0],["2007-11-15",54.833,56.3908,54.7898,56.0706,3014100.0],["2007-11-16",56.5639,57.8361,56.3822,57.8361,2950900.0],["2007-11-19",57.3774,57.9659,57.0053,57.2562,3005800.0],["2007-11-20",57.2302,57.9659,56.9447,57.5764,2513800.0],["2007-11-21",56.9879,57.8101,56.8235,57.2129,1792900.0],["2007-11-23",57.9485,57.9832,57.412,57.9832,457500.0],["2007-11-26",57.8707,59.2207,57.6283,57.8534,1511400.0],["2007-11-27",57.8187,58.2601,57.161,57.6889,1902900.0],["2007-11-28",58.2428,58.2428,57.4639,58.0351,2177300.0],["2007-11-29",57.7839,57.9658,56.8917,57.6193,2221300.0],["2007-11-30",58.4249,58.4249,56.961,57.8012,1884900.0],["2007-12-03",57.4288,57.8012,56.3027,56.8051,2345200.0],["2007-12-04",56.5799,57.5673,56.5799,56.7791,1703900.0],["2007-12-05",57.1949,58.2516,57.0476,57.4894,1498800.0],["2007-12-06",57.4721,57.7926,56.4413,56.7445,2159600.0],["2007-12-07",56.8224,57.7059,56.8224,57.4894,1702700.0],["2007-12-10",57.4894,58.1997,56.8831,57.0736,1181200.0],["2007-12-11",57.2729,57.2729,55.3499,55.5058,1923000.0],["2007-12-12",56.8571,56.8571,55.809,56.1555,1828100.0],["2007-12-13",57.1689,57.1776,55.09,55.4278,2700800.0],["2007-12-14",55.0814,55.2719,54.4577,54.7522,1478700.0],["2007-12-17",54.7955,55.6011,54.3711,55.2546,1365300.0],["2007-12-18",55.5404,56.7011,55.0467,55.9129,1632700.0],["2007-12-19",56.3027,56.8744,55.0467,56.1208,1453300.0],["2007-12-20",56.4153,56.8571,56.3027,56.4759,940500.0],["2007-12-21",57.0303,57.3421,56.4759,57.1169,1703500.0],["2007-12-24",57.7839,57.8619,57.0563,57.7839,398500.0],["2007-12-26",57.55,57.9312,57.1429,57.7752,669000.0],["2007-12-27",57.628,57.9918,57.4634,57.8099,1156700.0],["2007-12-28",58.3729,58.3729,57.013,57.1169,937900.0],["2007-12-31",56.8138,57.2815,56.3547,56.7445,845000.0],["2008-01-02",56.4846,56.9004,55.1593,55.3585,2237300.0],["2008-01-03",55.5318,55.5318,54.9081,55.3845,1290300.0],["2008-01-04",55.0554,55.5145,54.605,54.7869,1969300.0],["2008-01-07",55.1074,56.2767,54.6743,55.9562,2109000.0],["2008-01-08",56.1208,58.113,56.0428,57.2382,2561400.0],["2008-01-09",57.1949,58.6674,57.1949,58.6674,2063300.0],["2008-01-10",58.1217,58.5202,57.4721,58.3556,1457200.0],["2008-01-11",57.7319,58.8753,57.3854,58.7281,1365800.0],["2008-01-14",58.9013,59.2478,57.8012,58.1217,1467600.0],["2008-01-15",57.5154,57.5154,56.6232,56.8397,1684000.0],["2008-01-16",57.065,59.2131,56.8224,58.832,2190900.0],["2008-01-17",59.1265,59.1265,57.6107,57.7146,1935400.0],["2008-01-18",58.2257,59.2478,55.5664,56.1295,2651600.0],["2008-01-22",55.0121,56.4759,53.9033,54.6136,2212900.0],["2008-01-23",52.8119,55.0034,52.5954,54.8735,3280500.0],["2008-01-24",54.8995,54.8995,53.2104,54.0593,2917400.0],["2008-01-25",54.1978,55.9822,52.1623,52.3182,3502000.0],["2008-01-28",52.0757,52.9592,51.8072,52.093,2557000.0],["2008-01-29",52.3182,54.3018,51.5733,53.9207,3162700.0],["2008-01-30",54.0679,55.9909,54.0073,54.7955,2734400.0],["2008-01-31",53.6868,55.3672,53.2797,54.4317,3242100.0],["2008-02-01",53.1584,53.8341,52.1883,53.1931,4884700.0],["2008-02-04",53.2104,54.1026,52.9678,53.5482,2075400.0],["2008-02-05",52.7253,53.0285,51.8158,51.8158,3492200.0],["2008-02-06",52.0583,52.1883,49.7109,49.9275,4821000.0],["2008-02-07",49.8582,50.3779,49.1306,49.9795,4753100.0],["2008-02-08",49.4684,50.7677,49.018,49.9622,2615100.0],["2008-02-11",49.8582,50.1094,49.3904,49.9881,2429200.0],["2008-02-12",50.196,50.6551,49.7803,50.1614,2732700.0],["2008-02-13",50.4472,50.8717,49.8236,50.0748,3243700.0],["2008-02-14",50.1614,50.6811,49.711,50.4472,3399700.0],["2008-02-15",50.3952,50.7244,50.0314,50.7244,2721800.0],["2008-02-19",50.8717,51.4953,50.7504,51.1748,2888100.0],["2008-02-20",51.1489,51.5906,50.7937,51.5386,2913500.0],["2008-02-21",51.6252,51.6599,51.0536,51.1228,1999400.0],["2008-02-22",50.941,51.9717,50.941,51.8764,2266700.0],["2008-02-25",52.0064,53.1584,51.9284,52.9592,2512700.0],["2008-02-26",52.6387,53.0112,52.3182,52.6214,2406400.0],["2008-02-27",52.4308,52.9332,52.3009,52.604,1440500.0],["2008-02-28",52.3786,52.3786,51.815,51.9971,1381000.0],["2008-02-29",51.8844,51.8844,50.7572,50.948,1960800.0],["2008-03-03",50.7832,50.9827,50.6012,50.9827,2006100.0],["2008-03-04",50.5145,50.6532,50.1676,50.2804,3511500.0],["2008-03-05",50.5925,51.1734,50.5751,51.0867,1720000.0],["2008-03-06",50.9393,51.052,50.2543,50.289,2299000.0],["2008-03-07",49.9335,50.341,49.5087,49.7688,2164800.0],["2008-03-10",49.9162,49.9162,48.1041,48.3121,3211200.0],["2008-03-11",49.2832,49.2832,46.526,47.948,4828200.0],["2008-03-12",48.2948,48.9624,47.6445,47.8179,2999900.0],["2008-03-13",47.2543,47.6705,45.685,45.9191,6166900.0],["2008-03-14",45.9277,47.0983,45.1301,45.8584,4813000.0],["2008-03-17",44.87,45.9191,44.87,45.1301,2419900.0],["2008-03-18",45.841,47.0983,45.841,47.0376,2826100.0],["2008-03-19",47.2717,48.0087,47.159,47.2023,2229500.0],["2008-03-20",47.2023,47.896,46.8295,47.896,2480500.0],["2008-03-24",47.6878,47.7485,46.3786,46.5694,1676900.0],["2008-03-25",46.4913,46.6994,44.8353,44.948,3491800.0],["2008-03-26",44.6618,45.659,44.6618,45.5636,3416500.0],["2008-03-27",45.4422,45.9971,45.0867,45.3468,1749500.0],["2008-03-28",45.2081,45.9104,44.6532,44.7919,1380600.0],["2008-03-31",44.8439,45.4682,44.289,45.4075,2397900.0],["2008-04-01",45.5289,46.7948,44.8613,46.7081,1678100.0],["2008-04-02",46.3353,46.7775,45.5289,46.1272,2025000.0],["2008-04-03",45.9104,46.4393,45.7717,45.789,1138900.0],["2008-04-04",45.7717,47.4538,45.7717,47.0809,2551800.0],["2008-04-07",47.5145,47.6445,45.8064,45.9624,2232600.0],["2008-04-08",45.737,46.0058,45.6676,45.9711,1724000.0],["2008-04-09",46.3006,46.9075,46.0665,46.7428,1708600.0],["2008-04-10",45.7023,46.1879,45.3815,45.711,3536200.0],["2008-04-11",45.2688,45.8237,45.1214,45.4162,1845700.0],["2008-04-14",45.2688,45.3815,44.4538,45.052,1858400.0],["2008-04-15",45.0867,45.8844,44.9567,45.1214,2460300.0],["2008-04-16",45.5983,45.9191,44.8526,45.685,1794600.0],["2008-04-17",45.4595,45.9191,45.2081,45.8931,1448900.0],["2008-04-18",47.8179,48.078,46.2486,47.2804,3772000.0],["2008-04-21",47.3584,47.3931,46.3786,46.9075,2164400.0],["2008-04-22",46.6127,47.1069,45.3468,45.6763,4899000.0],["2008-04-23",45.8237,46.9769,45.3642,46.2919,3155300.0],["2008-04-24",46.396,47.7746,45.7283,47.3757,2064900.0],["2008-04-25",47.4191,47.5578,46.7168,47.2543,2123500.0],["2008-04-28",47.0896,47.3324,46.1358,46.5173,2423700.0],["2008-04-29",46.2832,46.6561,45.9104,45.9971,2138600.0],["2008-04-30",45.867,46.3179,45.1561,45.1907,2033700.0],["2008-05-01",45.2168,47.0029,45.2168,46.6821,2657000.0],["2008-05-02",47.0289,47.6532,46.7428,47.0809,1999200.0],["2008-05-05",45.841,47.0116,45.841,46.8989,2832500.0],["2008-05-06",50.289,51.1561,49.1445,50.5058,9403800.0],["2008-05-07",50.4451,50.5491,49.552,49.7341,3524000.0],["2008-05-08",49.9769,50.3411,49.4393,49.7254,1937700.0],["2008-05-09",49.1098,49.9856,48.8844,49.7428,1743600.0],["2008-05-12",49.6734,50.1676,49.5434,50.1503,1192100.0],["2008-05-13",50.8786,50.8786,49.6994,50.4191,1617400.0],["2008-05-14",50.6358,51.2601,50.4191,50.8006,1444800.0],["2008-05-15",50.6098,51.1474,50.289,50.9653,1525100.0],["2008-05-16",50.6272,51.1994,50.4798,50.7832,3090300.0],["2008-05-19",50.5578,50.974,50.3671,50.6272,1380200.0],["2008-05-20",50.7572,50.8093,49.9162,50.1936,2396900.0],["2008-05-21",50.2283,50.4884,49.3439,49.422,2092900.0],["2008-05-22",49.422,50.3584,49.2485,50.2717,1692800.0],["2008-05-23",49.7775,50.0202,49.578,49.6127,1604800.0],["2008-05-27",49.5087,49.9595,49.1098,49.9509,1590300.0],["2008-05-28",50.0723,50.289,49.6474,49.8555,1326000.0],["2008-05-29",49.8555,50.185,49.5,49.9075,1239500.0],["2008-05-30",49.8642,50.1069,49.3439,49.9855,2010200.0],["2008-06-02",49.8555,49.9249,49.3353,49.7341,1451500.0],["2008-06-03",49.7688,50.263,49.6647,49.8815,2416900.0],["2008-06-04",49.6556,50.3507,49.534,50.2291,1019500.0],["2008-06-05",50.2638,50.6809,50.064,50.455,1519400.0],["2008-06-06",49.7251,50.2117,49.2125,49.5426,1997500.0],["2008-06-09",49.6035,49.951,49.1082,49.3428,1607400.0],["2008-06-10",49.1951,49.3515,48.6738,49.004,2217100.0],["2008-06-11",48.8215,49.004,47.7962,47.7962,2650200.0],["2008-06-12",48.0482,48.8128,47.9526,48.2654,2511100.0],["2008-06-13",48.3957,48.9953,48.0308,48.6651,2021900.0],["2008-06-16",48.4479,49.5513,48.0829,49.4384,1881700.0],["2008-06-17",48.0395,50.0813,48.0134,48.9605,1581200.0],["2008-06-18",48.4739,48.7693,47.7441,48.0134,2229900.0],["2008-06-19",48.0829,48.9866,47.831,48.6998,2160300.0],["2008-06-20",49.6903,50.0987,48.9605,49.6035,5192800.0],["2008-06-23",49.6122,50.0987,49.4818,49.6904,1612500.0],["2008-06-24",49.4036,49.4297,48.2481,48.3784,2617100.0],["2008-06-25",48.6477,49.9076,48.4653,49.3863,2203800.0],["2008-06-26",49.3515,49.3515,48.0743,48.1612,1381200.0],["2008-06-27",48.3957,49.5253,48.2567,49.2733,3234600.0],["2008-06-30",48.891,49.7338,48.4479,48.5782,1871300.0],["2008-07-01",48.3697,48.3697,46.9274,47.6572,2721000.0],["2008-07-02",47.6572,48.7086,47.6572,47.7094,1306100.0],["2008-07-03",48.0048,48.2307,47.0577,47.4313,895300.0],["2008-07-07",47.4139,48.1438,46.7362,47.1272,1933700.0],["2008-07-08",47.0577,49.0213,46.8144,48.9605,2036600.0],["2008-07-09",49.0821,49.2212,48.0482,48.1612,1381300.0],["2008-07-10",48.109,48.5,47.3879,48.3436,1505600.0],["2008-07-11",47.7006,48.1785,47.2228,47.4052,1809300.0],["2008-07-14",47.857,48.1351,47.0229,47.4313,1348400.0],["2008-07-15",46.5624,47.2662,46.128,46.7536,1896400.0],["2008-07-16",46.4321,46.7883,45.6154,46.5624,2290800.0],["2008-07-17",46.5711,47.4313,45.8674,46.9013,1596300.0],["2008-07-18",46.9187,47.4921,46.3539,46.5798,1722500.0],["2008-07-21",46.5624,47.6572,46.3192,47.4052,1317800.0],["2008-07-22",47.1011,48.9866,46.7188,48.5869,1899800.0],["2008-07-23",48.248,51.1327,47.5529,51.1327,1817500.0],["2008-07-24",50.3941,50.3941,48.3002,48.6564,4137200.0],["2008-07-25",48.9084,49.6382,48.7172,48.9344,1579400.0],["2008-07-28",48.7086,48.8389,47.6746,47.7789,1042100.0],["2008-07-29",47.8049,48.5956,47.4487,48.1959,1703700.0],["2008-07-30",48.4131,48.9344,47.8918,48.4479,1178100.0],["2008-07-31",48.2741,49.2994,48.1003,48.6477,1723200.0],["2008-08-01",48.613,49.2472,48.613,48.6477,1522000.0],["2008-08-04",48.5174,49.5774,48.5174,49.1256,1755300.0],["2008-08-05",49.6469,49.9858,49.1604,49.925,1945800.0],["2008-08-06",49.8902,50.0987,48.5869,48.6564,3023700.0],["2008-08-07",48.222,48.6825,47.7267,47.7441,2251800.0],["2008-08-08",47.6051,49.6556,47.3097,49.5426,2582600.0],["2008-08-11",49.3254,49.4645,48.6043,48.8649,1952000.0],["2008-08-12",48.7954,49.0561,48.4044,48.613,1312600.0],["2008-08-13",48.6912,49.1951,48.4131,48.891,1251900.0],["2008-08-14",48.6303,49.2994,48.3262,49.004,1437900.0],["2008-08-15",49.0995,50.3246,49.0822,49.7946,2143500.0],["2008-08-18",49.8989,50.3246,48.8128,49.0561,1628200.0],["2008-08-19",48.4479,49.7772,48.0134,49.1256,2055500.0],["2008-08-20",49.5687,49.7599,48.9345,49.3863,1831300.0],["2008-08-21",49.2559,49.9945,48.8389,49.8207,1195100.0],["2008-08-22",49.8902,51.0024,49.8728,50.7764,1234200.0],["2008-08-25",50.7678,51.515,50.1335,50.2377,1204800.0],["2008-08-26",50.2725,50.62,49.8381,50.3681,955600.0],["2008-08-27",50.3681,50.6461,50.09,50.4115,1382000.0],["2008-08-28",50.6379,51.2038,50.5856,51.2038,2019800.0],["2008-08-29",51.2386,51.4215,50.307,50.307,2176500.0],["2008-09-02",50.8904,51.5869,50.7337,51.0906,2292700.0],["2008-09-03",51.0993,51.1951,50.5073,51.0732,1254200.0],["2008-09-04",50.3593,51.1777,49.6715,49.9414,3515300.0],["2008-09-05",49.6279,50.1329,49.2796,49.5583,1649100.0],["2008-09-08",50.5857,50.812,49.9066,50.7511,2528400.0],["2008-09-09",50.9339,51.5173,50.3593,50.3767,2161200.0],["2008-09-10",50.664,50.9339,50.1155,50.4115,1467300.0],["2008-09-11",49.8108,50.4551,49.4015,50.4376,1943800.0],["2008-09-12",50.1851,50.4986,49.7759,50.0545,2023200.0],["2008-09-15",49.3667,50.4986,48.914,49.3058,2583200.0],["2008-09-16",48.5135,49.654,48.3916,49.6192,2334500.0],["2008-09-17",48.766,49.7585,47.3119,47.3119,2965900.0],["2008-09-18",47.6341,48.348,46.8505,48.1217,3112900.0],["2008-09-19",50.9252,52.6317,46.2062,49.654,2752100.0],["2008-09-22",49.358,49.358,43.5768,47.6863,2109200.0],["2008-09-23",47.8692,48.9401,47.103,47.251,1405500.0],["2008-09-24",47.2858,47.7908,45.9711,47.0333,1663900.0],["2008-09-25",47.4164,47.965,46.4848,47.7212,1392800.0],["2008-09-26",47.7212,48.3045,46.7025,48.1565,1867800.0],["2008-09-29",47.7473,48.3219,45.2485,45.5532,2373900.0],["2008-09-30",46.5457,47.5905,45.5097,46.8505,1843100.0],["2008-10-01",46.7547,46.7547,45.4139,45.7535,1863300.0],["2008-10-02",45.8318,46.2584,44.2733,44.3778,1568300.0],["2008-10-03",45.083,45.2746,42.4972,42.5407,2936600.0],["2008-10-06",41.7571,42.2795,37.2209,38.7359,5765100.0],["2008-10-07",39.1886,39.5717,37.7085,38.0568,3490500.0],["2008-10-08",37.4386,38.7011,37.0033,38.1351,3068800.0],["2008-10-09",38.7098,38.762,35.4448,35.4448,3818300.0],["2008-10-10",33.9211,36.951,32.1188,33.9908,5096700.0],["2008-10-13",36.3154,40.0071,35.4274,39.4411,3275500.0],["2008-10-14",40.8777,41.4349,38.17,39.2931,3282300.0],["2008-10-15",38.6575,38.9362,37.308,37.4386,3603500.0],["2008-10-16",37.3864,38.2657,35.7495,38.109,4003900.0],["2008-10-17",37.6649,40.6165,37.0381,39.0319,3746500.0],["2008-10-20",39.4673,39.9897,38.3876,39.9897,2036200.0],["2008-10-21",40.8168,41.2521,39.1277,39.2496,2712200.0],["2008-10-22",38.4921,38.971,36.4286,36.7508,2976500.0],["2008-10-23",37.1339,37.517,35.0269,36.1152,3895700.0],["2008-10-24",33.7818,35.4622,32.5716,34.1562,2525500.0],["2008-10-27",33.686,34.3739,32.0927,32.1101,3389900.0],["2008-10-28",32.8937,35.0704,32.2146,34.7395,5038000.0],["2008-10-29",34.104,34.104,30.778,31.0044,5624100.0],["2008-10-30",31.8489,32.9373,31.2221,31.7183,4069100.0],["2008-10-31",31.7793,32.1624,31.344,32.0318,2919700.0],["2008-11-03",31.8838,32.0231,31.1785,31.788,3915500.0],["2008-11-04",32.4149,33.1985,32.2233,33.0853,8629200.0],["2008-11-05",32.7196,33.6599,32.5019,32.6674,4217400.0],["2008-11-06",32.6761,33.5206,32.2146,33.1462,6369500.0],["2008-11-07",33.2333,33.4423,32.3017,33.3029,4016800.0],["2008-11-10",33.4858,34.4261,31.9186,32.3365,2572900.0],["2008-11-11",31.9882,31.9882,30.6561,31.6052,2580800.0],["2008-11-12",30.8215,31.2308,29.5678,29.6461,3124600.0],["2008-11-13",29.9509,31.5877,28.8277,31.5442,4212800.0],["2008-11-14",31.0566,31.9273,30.5342,30.6997,3048700.0],["2008-11-17",30.4123,30.7084,29.5939,29.6374,3165500.0],["2008-11-18",29.5678,30.0815,28.2792,29.4111,3300100.0],["2008-11-19",29.2631,29.7158,27.8352,27.8526,2406900.0],["2008-11-20",27.6697,27.7829,24.6137,24.901,4589400.0],["2008-11-21",25.3277,26.4943,24.6311,26.4769,5653400.0],["2008-11-24",26.9035,27.9222,24.8836,27.3998,3647200.0],["2008-11-25",27.9135,28.9931,27.9048,28.7145,3697400.0],["2008-11-26",28.2427,29.9903,27.8669,29.9729,2620900.0],["2008-11-28",30.0515,30.6283,29.8418,30.5321,1003400.0],["2008-12-01",29.8418,29.8418,27.8844,27.9892,2149600.0],["2008-12-02",28.3388,28.8893,27.797,28.8194,1644200.0],["2008-12-03",28.164,29.5359,27.7096,29.0116,3635300.0],["2008-12-04",28.8369,29.1515,28.4,28.8456,3905900.0],["2008-12-05",28.4699,29.4398,27.3863,29.3524,2293300.0],["2008-12-08",29.4486,30.3486,29.0903,29.9117,2192600.0],["2008-12-09",29.702,30.4011,29.3437,29.667,1988300.0],["2008-12-10",29.9816,30.1476,28.9942,29.3262,2138500.0],["2008-12-11",29.0204,32.1488,29.0204,31.1875,4530400.0],["2008-12-12",30.5846,32.0439,30.1826,31.9215,3469100.0],["2008-12-15",31.8254,32.2536,30.9865,31.6856,3409200.0],["2008-12-16",31.9565,33.6954,31.8866,33.6692,3414600.0],["2008-12-17",33.311,33.6518,32.5245,33.0488,2208100.0],["2008-12-18",33.2236,33.477,32.5857,33.1274,2245400.0],["2008-12-19",33.512,34.0537,32.8828,33.11,2621200.0],["2008-12-22",33.1886,33.2148,31.9653,32.3235,1594300.0],["2008-12-23",32.7866,32.9265,32.2886,32.4458,1522000.0],["2008-12-24",32.4983,32.8391,32.2711,32.4808,520600.0],["2008-12-26",32.6031,32.7517,32.2886,32.6556,389500.0],["2008-12-29",32.507,32.7342,31.974,32.3847,1318400.0],["2008-12-30",32.5682,33.678,32.5682,33.6605,1120300.0],["2008-12-31",33.7741,34.0013,33.1537,33.844,1594000.0],["2009-01-02",33.9489,34.2809,33.5557,34.0974,1522300.0],["2009-01-05",33.9664,35.0237,33.6343,34.8752,2096100.0],["2009-01-06",34.8926,35.5393,34.1149,34.5431,1510500.0],["2009-01-07",34.3596,35.9238,34.0974,35.6092,2451700.0],["2009-01-08",34.7353,35.7315,33.9052,35.6791,2848300.0],["2009-01-09",35.6703,35.749,34.5606,35.1373,1470900.0],["2009-01-12",35.1373,35.1373,33.7304,34.7091,2275700.0],["2009-01-13",34.6829,36.9898,34.5343,36.7539,4325000.0],["2009-01-14",36.1597,36.9636,35.5568,35.8976,4069000.0],["2009-01-15",35.8451,36.1073,34.5081,35.9674,2783800.0],["2009-01-16",36.4131,36.4393,35.5218,36.0111,3591600.0],["2009-01-20",35.95,36.9986,35.0412,35.1023,3071700.0],["2009-01-21",35.3208,35.4694,34.447,35.2596,2239500.0],["2009-01-22",34.7266,35.1198,34.2285,34.8489,3335700.0],["2009-01-23",34.246,35.1635,33.844,34.6392,3265600.0],["2009-01-26",34.6742,35.513,34.5256,35.3033,3827000.0],["2009-01-27",37.8025,40.2668,37.7064,39.5153,8718000.0],["2009-01-28",39.6289,39.9522,38.9473,39.4891,3837400.0],["2009-01-29",38.9735,39.6027,38.8249,39.1832,3001700.0],["2009-01-30",39.0783,39.4453,38.2569,38.6239,3105900.0],["2009-02-02",38.0647,39.6725,38.0647,39.3317,4388700.0],["2009-02-03",39.2706,39.5939,38.2831,39.2618,4250100.0],["2009-02-04",39.4628,40.3891,39.1395,39.725,3763300.0],["2009-02-05",39.323,40.6076,39.323,39.4104,5366500.0],["2009-02-06",39.3667,40.6251,39.3667,39.9172,3416300.0],["2009-02-09",39.9434,39.9434,38.9473,39.3754,2989500.0],["2009-02-10",39.1133,40.293,38.8774,39.1133,3445100.0],["2009-02-11",39.2269,39.891,39.1308,39.7774,2756900.0],["2009-02-12",38.9997,40.0833,38.8249,40.0221,2320600.0],["2009-02-13",39.489,40.3192,39.4279,39.6551,2341800.0],["2009-02-17",39.0084,39.4803,37.5928,38.8861,3573500.0],["2009-02-18",39.3754,39.5327,38.4754,38.9647,3635600.0],["2009-02-19",39.2968,39.725,39.1308,39.2269,2961400.0],["2009-02-20",38.755,39.8473,38.3705,39.323,3259200.0],["2009-02-23",39.7687,39.7687,38.0472,38.0996,2843100.0],["2009-02-24",38.3181,39.4279,38.0996,39.2531,3127800.0],["2009-02-25",39.1395,39.323,38.0297,38.187,3008200.0],["2009-02-26",38.669,38.7391,35.7247,36.049,5100500.0],["2009-02-27",35.1902,36.7324,35.1902,35.9438,4680800.0],["2009-03-02",35.4443,36.1979,34.7433,34.7959,3329500.0],["2009-03-03",35.1552,35.8562,34.4016,34.6995,2954900.0],["2009-03-04",35.2428,36.084,34.1913,35.6196,3258300.0],["2009-03-05",34.8134,35.3655,34.314,34.5856,3462900.0],["2009-03-06",34.9449,35.4444,33.6919,34.5068,2706800.0],["2009-03-09",34.1124,34.4542,33.6042,34.0686,3208300.0],["2009-03-10",34.6995,36.75,33.8759,36.7325,5126000.0],["2009-03-11",36.6185,36.7938,30.1693,30.4672,13823400.0],["2009-03-12",30.9755,31.5713,29.258,30.8002,8884000.0],["2009-03-13",30.9842,31.8254,30.5549,31.4574,6004500.0],["2009-03-16",31.4136,32.0708,30.7564,30.8703,3096800.0],["2009-03-17",31.3435,31.5713,30.4234,31.2471,3959800.0],["2009-03-18",31.2471,32.211,30.8791,31.5188,4639800.0],["2009-03-19",31.545,31.8692,31.326,31.4837,3236100.0],["2009-03-20",31.6239,31.6239,30.6337,30.6951,3038600.0],["2009-03-23",31.2909,31.7904,30.7213,31.7553,2801400.0],["2009-03-24",31.4136,32.1847,31.4136,31.7816,2164900.0],["2009-03-25",32.1058,32.5002,31.3786,32.2373,2900600.0],["2009-03-26",32.5352,32.6403,31.6765,32.1058,3658200.0],["2009-03-27",31.9306,32.3337,31.4486,31.9656,2870400.0],["2009-03-30",31.9131,31.9131,31.0193,31.6502,2558800.0],["2009-03-31",31.4136,31.4662,30.2394,30.7038,4883600.0],["2009-04-01",30.0028,30.6162,29.5209,30.4147,3468700.0],["2009-04-02",30.8703,31.3347,30.7301,31.028,3783000.0],["2009-04-03",31.0982,31.1069,29.2668,29.6961,4926000.0],["2009-04-06",29.5209,30.0992,29.4683,29.8276,6806700.0],["2009-04-07",29.4858,29.9678,29.0302,29.6786,3947300.0],["2009-04-08",29.9503,30.2657,29.5822,29.924,2578300.0],["2009-04-09",31.1244,31.1595,29.9941,30.9054,3231400.0],["2009-04-13",30.6863,30.993,30.3446,30.8528,1947600.0],["2009-04-14",30.5636,31.4224,30.1518,31.2384,2508800.0],["2009-04-15",31.1244,31.5976,30.7214,31.2822,4161600.0],["2009-04-16",31.3698,32.0971,31.3698,31.7904,3188900.0],["2009-04-17",32.0971,32.4213,31.326,31.7991,4109000.0],["2009-04-20",31.3523,32.0533,31.177,31.3084,2343500.0],["2009-04-21",31.361,31.4924,30.7213,31.0981,2602800.0],["2009-04-22",30.7739,31.7203,30.7301,31.2384,2919500.0],["2009-04-23",31.4224,31.7641,30.5461,30.8879,3642800.0],["2009-04-24",31.0456,31.545,30.8791,31.4136,2074800.0],["2009-04-27",31.3961,32.579,31.0631,32.3337,2472300.0],["2009-04-28",32.2723,32.7367,31.8605,31.9481,2154100.0],["2009-04-29",30.4234,33.5166,30.2569,33.1135,4645800.0],["2009-04-30",32.8594,33.8145,32.1584,32.4213,2457300.0],["2009-05-01",32.6404,33.3326,32.2373,33.2362,2693700.0],["2009-05-04",33.9109,34.2702,33.1836,34.2702,4196000.0],["2009-05-05",33.9547,35.7423,33.2975,33.4553,7858400.0],["2009-05-06",33.7006,33.9722,32.8769,33.0872,3904500.0],["2009-05-07",33.2712,35.1727,32.912,34.682,6005300.0],["2009-05-08",35.0763,36.4258,34.498,36.1892,4252100.0],["2009-05-11",35.7335,35.935,35.3742,35.532,4070200.0],["2009-05-12",36.0139,36.3469,35.2253,35.6371,3528800.0],["2009-05-13",35.0851,35.7335,34.866,34.9974,3319500.0],["2009-05-14",34.7258,35.3129,34.2526,34.5856,3538600.0],["2009-05-15",34.5856,34.6207,33.5867,33.7006,3903000.0],["2009-05-18",33.946,34.5506,33.5341,34.4367,3963900.0],["2009-05-19",34.4367,34.6294,34.0423,34.1212,3267800.0],["2009-05-20",34.3052,35.8737,34.1563,35.7598,4922200.0],["2009-05-21",35.6196,35.7072,34.8047,35.3217,3136400.0],["2009-05-22",35.3217,36.0402,35.0851,35.8299,2321200.0],["2009-05-26",35.5144,35.8649,34.498,35.4531,4109300.0],["2009-05-27",35.4969,35.9263,35.2866,35.3042,2606600.0],["2009-05-28",35.4531,35.8912,35.0763,35.4794,2189100.0],["2009-05-29",35.5407,36.1629,35.4093,36.0577,2073500.0],["2009-06-01",36.2943,36.7675,35.9263,36.6799,3444800.0],["2009-06-02",36.6886,36.75,35.6196,36.2067,4421200.0],["2009-06-03",35.6196,35.7598,34.8134,35.3129,5059800.0],["2009-06-04",35.4794,35.7686,34.7959,35.5933,2749300.0],["2009-06-05",35.5845,36.6448,35.4443,36.4696,2953600.0],["2009-06-08",36.5838,36.7596,35.7841,36.3905,2713100.0],["2009-06-09",36.6014,36.6014,35.7753,36.3817,2663000.0],["2009-06-10",36.698,37.3132,36.4696,37.199,4110000.0],["2009-06-11",37.3747,38.2887,37.199,37.8317,3535900.0],["2009-06-12",37.7262,37.9283,37.1199,37.7702,2482400.0],["2009-06-15",37.3659,37.4362,36.4344,36.4783,2450800.0],["2009-06-16",36.6453,37.3308,36.2498,36.742,1910700.0],["2009-06-17",36.698,38.1832,36.575,37.8844,3063800.0],["2009-06-18",37.8668,38.8159,37.568,38.6665,2970200.0],["2009-06-19",39.1059,39.5453,38.8862,39.2026,3797000.0],["2009-06-22",38.8159,39.1411,38.1217,38.2183,3594200.0],["2009-06-23",38.148,38.3062,37.735,38.1217,2116400.0],["2009-06-24",38.315,38.6665,37.8844,38.482,2142900.0],["2009-06-25",38.2711,39.7826,38.192,39.3432,2812500.0],["2009-06-26",39.2905,39.4838,38.7896,39.2553,2284100.0],["2009-06-29",39.4838,39.4838,38.5435,39.0796,2027800.0],["2009-06-30",39.0268,39.2905,38.4029,38.6665,1829900.0],["2009-07-01",38.7632,38.8774,38.4029,38.6929,3419300.0],["2009-07-02",38.2974,38.6929,37.445,37.8932,2718700.0],["2009-07-06",37.7087,38.5523,37.612,38.2447,2866700.0],["2009-07-07",38.8159,39.5277,38.4996,39.0444,5705300.0],["2009-07-08",39.0883,39.3344,38.0426,38.4117,3238500.0],["2009-07-09",38.5786,38.8423,38.1305,38.3589,1998000.0],["2009-07-10",38.2623,38.7983,37.8053,37.9898,1412500.0],["2009-07-13",38.0074,38.9829,37.9284,38.5787,2371500.0],["2009-07-14",38.5435,38.6314,38.2974,38.5787,2454800.0],["2009-07-15",38.6665,38.9917,38.3853,38.9917,4122700.0],["2009-07-16",39.0708,39.6771,38.8335,39.4662,2560500.0],["2009-07-17",39.5365,40.178,39.2817,40.1165,2037500.0],["2009-07-20",40.3538,40.4417,39.5629,40.0901,1521900.0],["2009-07-21",40.222,40.5471,40.0111,40.3626,981600.0],["2009-07-22",40.2835,40.512,39.932,40.1341,1429900.0],["2009-07-23",40.222,40.802,39.8792,40.6701,2014100.0],["2009-07-24",40.5032,41.0744,40.1605,41.048,1428100.0],["2009-07-27",41.1974,41.2677,40.3889,41.1447,1096300.0],["2009-07-28",41.0129,41.4259,40.4241,41.1535,2364300.0],["2009-07-29",44.5456,45.8462,44.1062,44.8268,8179700.0],["2009-07-30",45.108,45.3541,44.6247,44.8883,2737400.0],["2009-07-31",44.9235,45.5123,44.4665,44.9498,2514300.0],["2009-08-03",45.1695,46.5756,44.6423,46.4613,4408200.0],["2009-08-04",46.3822,47.8674,46.1362,47.7619,4890800.0],["2009-08-05",47.8674,48.1047,46.268,46.8392,3296000.0],["2009-08-06",46.8216,47.1995,45.855,46.1889,2888800.0],["2009-08-07",46.5141,46.9095,46.2241,46.6723,2316100.0],["2009-08-10",46.8129,47.7883,46.5317,47.7444,2575600.0],["2009-08-11",47.7444,47.8674,47.1995,47.3841,1718200.0],["2009-08-12",47.5598,48.1135,47.0765,47.718,1941300.0],["2009-08-13",47.718,48.8692,47.305,48.8341,3178200.0],["2009-08-14",48.6847,48.9835,47.5774,48.3331,2382700.0],["2009-08-17",47.6038,48.2013,47.2347,47.9553,2768300.0],["2009-08-18",47.9465,48.2365,47.4544,47.8674,2222600.0],["2009-08-19",47.4983,48.632,47.4983,48.3068,2007000.0],["2009-08-20",48.4474,48.8341,48.298,48.7286,2031000.0],["2009-08-21",49.1153,49.5371,48.8341,49.4228,2279100.0],["2009-08-24",49.6601,49.8007,49.2471,49.5371,1895500.0],["2009-08-25",49.7392,50.1347,49.5371,49.7392,2156000.0],["2009-08-26",49.7568,50.2489,49.2471,49.6601,1822700.0],["2009-08-27",49.581,50.2753,49.3613,50.0819,1490900.0],["2009-08-28",50.3021,50.5311,49.1749,49.5095,2146700.0],["2009-08-31",49.3246,50.1612,49.1661,50.0731,1883200.0],["2009-09-01",49.8706,50.5751,48.9371,49.0868,2163700.0],["2009-09-02",48.8755,49.5271,48.8402,49.0692,2237700.0],["2009-09-03",48.9635,49.0692,48.0829,48.8667,2699400.0],["2009-09-04",48.99,49.4831,48.761,49.4303,1635900.0],["2009-09-08",49.7121,49.8178,48.7874,49.3246,1673900.0],["2009-09-09",49.2806,50.9009,49.1396,50.4166,2345100.0],["2009-09-10",50.17,50.4166,49.8618,50.3109,2318100.0],["2009-09-11",50.399,51.1739,50.126,50.6896,2969100.0],["2009-09-14",50.7336,51.3677,50.4606,51.2796,2137600.0],["2009-09-15",51.6054,51.808,50.3637,50.8041,1526900.0],["2009-09-16",51.2092,51.2092,50.1612,50.7776,2196700.0],["2009-09-17",50.7953,51.4205,50.6456,51.2092,2402300.0],["2009-09-18",51.3413,51.5966,50.8041,51.4822,2744300.0],["2009-09-21",51.2532,52.5654,51.0947,52.2483,1831100.0],["2009-09-22",52.4421,52.4421,51.1739,51.4381,1897200.0],["2009-09-23",51.4205,51.9137,51.0859,51.1827,1332300.0],["2009-09-24",51.2356,51.6055,50.6984,51.1387,1299600.0],["2009-09-25",51.0947,51.5262,50.7072,50.8921,2177600.0],["2009-09-28",51.1299,52.6006,50.9009,52.2219,1609800.0],["2009-09-29",52.2307,52.5565,51.5614,51.764,1916900.0],["2009-09-30",52.0986,52.7943,51.7375,52.442,2891600.0],["2009-10-01",52.4949,52.7151,51.3589,51.4029,2061000.0],["2009-10-02",51.0947,51.5174,50.6632,50.8129,1609400.0],["2009-10-05",50.9538,50.9538,50.4958,50.6808,1574400.0],["2009-10-06",51.0418,51.7023,50.5839,51.1123,2000200.0],["2009-10-07",51.1739,52.3804,51.1035,52.2219,2867400.0],["2009-10-08",52.5477,52.8295,52.398,52.4332,2350200.0],["2009-10-09",52.2835,53.5957,52.2835,53.2699,2876700.0],["2009-10-12",54.3707,54.4411,53.3491,53.8247,2704700.0],["2009-10-13",53.807,53.807,53.0497,53.2787,1753100.0],["2009-10-14",53.6221,54.3971,53.5517,54.221,1900100.0],["2009-10-15",54.0888,54.5556,53.7806,53.9744,2342800.0],["2009-10-16",53.5429,53.9744,53.173,53.7806,2311300.0],["2009-10-19",53.8951,54.1417,53.3843,53.948,1868000.0],["2009-10-20",53.9479,54.899,53.3051,54.5204,3089300.0],["2009-10-21",54.3707,54.5204,53.5076,53.6045,2836700.0],["2009-10-22",53.5869,53.9039,53.2434,53.5164,2175500.0],["2009-10-23",53.7102,53.9568,52.9,53.1113,2364700.0],["2009-10-26",53.1554,54.3795,53.0321,53.2082,2490800.0],["2009-10-27",53.2699,53.4372,52.3364,52.5037,3551800.0],["2009-10-28",53.2875,53.2875,49.1573,51.4998,5928300.0],["2009-10-29",50.672,52.0194,50.672,51.8696,2780600.0],["2009-10-30",51.764,52.3188,51.491,51.7199,2727900.0],["2009-11-02",51.9753,52.4332,51.7287,52.4332,2504300.0],["2009-11-03",52.354,53.2346,52.0458,53.0585,3321300.0],["2009-11-04",53.3667,54.0272,53.0145,53.49,2948500.0],["2009-11-05",53.6133,54.6525,53.6133,54.5732,2575200.0],["2009-11-06",54.3707,55.1368,53.2699,55.1104,1734100.0],["2009-11-09",55.4803,56.3609,55.2161,56.2904,2196600.0],["2009-11-10",56.2112,56.8012,56.1671,56.5987,1540600.0],["2009-11-11",56.493,56.7484,55.9206,56.1848,1584900.0],["2009-11-12",56.3257,56.8629,56.0703,56.2376,1547000.0],["2009-11-13",56.3345,56.8012,56.0174,56.5722,1221000.0],["2009-11-16",56.4578,57.2239,56.3169,56.6251,1645500.0],["2009-11-17",56.5634,56.5634,56.0439,56.1319,1994000.0],["2009-11-18",56.1848,56.2904,55.6124,56.0879,1028400.0],["2009-11-19",55.9646,56.2376,55.0575,55.5243,1616400.0],["2009-11-20",55.2337,56.0086,54.9695,55.5859,2023200.0],["2009-11-23",56.0527,56.2552,55.3394,55.5067,1875500.0],["2009-11-24",55.401,56.1936,55.2601,55.9646,1777000.0],["2009-11-25",56.537,56.5458,55.8854,55.9822,1011500.0],["2009-11-27",55.1176,55.7705,54.5882,55.3646,644000.0],["2009-11-30",55.4705,55.4705,54.6852,54.7205,1682100.0],["2009-12-01",54.7999,55.4264,54.7999,55.1264,2387400.0],["2009-12-02",54.8529,55.4087,54.6588,54.6852,2023700.0],["2009-12-03",54.7029,54.994,53.7323,53.8117,2458300.0],["2009-12-04",53.9617,54.6235,53.4059,53.7676,2007700.0],["2009-12-07",53.6794,54.5705,53.6265,53.7324,1996100.0],["2009-12-08",53.6529,54.2264,53.5382,54.0676,3490800.0],["2009-12-09",54.05,54.05,53.1236,53.7059,3161000.0],["2009-12-10",53.7059,55.2323,53.6088,55.047,2366100.0],["2009-12-11",55.1793,55.4881,54.6941,54.9146,1615100.0],["2009-12-14",55.4264,55.8322,55.2146,55.5764,1458800.0],["2009-12-15",55.6911,56.5645,55.347,56.2381,2428400.0],["2009-12-16",56.5204,56.5469,55.8852,56.1234,2066200.0],["2009-12-17",55.9381,56.2998,55.444,56.1763,2082200.0],["2009-12-18",56.4498,56.4498,55.5587,55.8587,1929700.0],["2009-12-21",56.2734,56.9086,56.0263,56.1146,2071100.0],["2009-12-22",56.0969,56.494,55.4793,55.5587,1556100.0],["2009-12-23",55.7969,56.0263,55.3646,55.4175,1096800.0],["2009-12-24",55.7175,55.7881,55.1881,55.4264,590200.0],["2009-12-28",55.8058,56.0175,55.4705,55.9822,1040900.0],["2009-12-29",56.0616,56.4675,55.9822,56.4057,1138400.0],["2009-12-30",56.5116,56.5116,55.6028,55.9646,697900.0],["2009-12-31",55.7793,55.9734,55.1176,55.144,929900.0],["2010-01-04",55.5764,56.0087,55.144,55.9028,2035200.0],["2010-01-05",55.8587,56.1499,55.7969,56.1057,2133200.0],["2010-01-06",55.3646,55.3646,53.6176,53.8206,4230000.0],["2010-01-07",54.8176,54.8176,53.2912,53.9353,3789500.0],["2010-01-08",54.0059,54.1559,53.1588,53.6176,2608500.0],["2010-01-11",53.5824,54.3411,53.5824,54.2264,1276100.0],["2010-01-12",54.1911,55.0999,53.7765,54.9852,3582000.0],["2010-01-13",54.994,55.4881,54.6323,55.1529,2064300.0],["2010-01-14",55.2146,55.2587,54.6411,54.694,1846900.0],["2010-01-15",54.6058,54.8617,54.2353,54.6323,2652000.0],["2010-01-19",54.9146,55.9999,54.5176,55.7263,2766600.0],["2010-01-20",55.7528,55.9999,54.7558,55.0558,1331000.0],["2010-01-21",55.0646,55.347,53.7588,54.1117,2065100.0],["2010-01-22",53.8382,54.2529,53.4147,53.4412,1683300.0],["2010-01-25",53.9529,54.3235,53.2824,54.2088,2246800.0],["2010-01-26",54.2882,55.2499,53.7412,55.0117,2978500.0],["2010-01-27",53.0794,54.2617,51.4384,52.5148,8194200.0],["2010-01-28",52.5942,54.0588,52.5942,53.2118,2918300.0],["2010-01-29",53.3971,53.5029,51.8001,51.8971,3149900.0],["2010-02-01",52.0471,52.7618,51.3148,52.5236,1965300.0],["2010-02-02",52.5589,53.3706,52.356,53.3441,1962400.0],["2010-02-03",53.2471,53.2471,52.8677,53.1147,2029300.0],["2010-02-04",52.8324,53.0353,51.606,51.703,2597000.0],["2010-02-05",51.6236,51.6678,50.4943,51.4207,3209800.0],["2010-02-08",51.5354,51.7913,50.7854,51.4472,2296300.0],["2010-02-09",51.5001,52.2677,51.5001,51.8354,1693200.0],["2010-02-10",51.8883,51.9942,50.9972,51.7119,1863400.0],["2010-02-11",51.7207,52.3119,51.2266,52.0472,2399000.0],["2010-02-12",51.6501,52.0913,51.1737,52.0472,1959300.0],["2010-02-16",52.1354,52.9383,52.0913,52.8324,1782500.0],["2010-02-17",52.8942,53.3794,52.3207,53.1765,2029600.0],["2010-02-18",53.1853,53.5735,52.9736,53.5647,1467500.0],["2010-02-19",53.2647,53.6794,52.8941,53.6,1758300.0],["2010-02-22",53.5029,53.5647,52.8059,52.8765,1979300.0],["2010-02-23",52.003,52.4883,51.2972,51.6413,3488600.0],["2010-02-24",51.6677,52.3648,51.4295,52.2942,2268600.0],["2010-02-25",51.7195,52.3472,51.5515,52.2853,2235500.0],["2010-02-26",52.4268,52.6567,52.1616,52.2942,1308500.0],["2010-03-01",52.4799,53.5673,52.4799,53.3993,1467000.0],["2010-03-02",53.7529,54.7697,53.5761,54.5486,2741500.0],["2010-03-03",54.584,54.6547,53.5496,53.7176,1673600.0],["2010-03-04",53.8502,54.2746,53.7795,54.1861,1459500.0],["2010-03-05",54.3011,54.8934,54.3011,54.8846,1417300.0],["2010-03-08",54.7343,54.805,53.9121,53.9209,1691500.0],["2010-03-09",53.7618,54.0535,53.2667,53.4258,1934400.0],["2010-03-10",53.2755,53.8148,53.1164,53.5673,1793000.0],["2010-03-11",53.3993,53.5319,52.7186,53.4523,1866500.0],["2010-03-12",53.6734,54.4956,53.6734,54.0005,2334000.0],["2010-03-15",53.9651,54.1066,53.5319,53.7087,1531300.0],["2010-03-16",53.7087,54.3364,53.5938,54.1861,1617000.0],["2010-03-17",54.1154,55.6626,54.1154,55.6626,2863600.0],["2010-03-18",55.6096,56.0428,55.0703,55.972,1861400.0],["2010-03-19",56.6439,56.8207,55.7598,56.6439,3594100.0],["2010-03-22",56.4052,58.0496,56.3787,57.139,2483000.0],["2010-03-23",57.2363,57.4396,56.5378,57.4043,1750000.0],["2010-03-24",57.4927,57.6518,56.4671,56.5909,1342300.0],["2010-03-25",56.5997,57.1921,56.5644,56.7324,1484000.0],["2010-03-26",56.803,57.0241,55.9897,56.2461,1739400.0],["2010-03-29",56.2461,57.8198,56.1223,57.6341,2309800.0],["2010-03-30",57.5457,59.2166,57.3424,58.9868,4596800.0],["2010-03-31",58.7658,58.7658,57.8198,58.1027,3402800.0],["2010-04-01",58.2618,58.6685,58.1469,58.6685,1801700.0],["2010-04-05",58.9779,59.1901,58.5359,58.8895,1667000.0],["2010-04-06",58.5713,58.9779,58.4386,58.8984,1532100.0],["2010-04-07",58.8276,58.8895,58.2441,58.5005,2138100.0],["2010-04-08",58.7039,58.8984,58.1734,58.8807,2579100.0],["2010-04-09",58.7834,59.1459,58.4298,58.8453,1763500.0],["2010-04-12",58.8365,58.8453,57.7137,57.8817,2521300.0],["2010-04-13",57.8817,57.9612,56.9799,57.6783,3073500.0],["2010-04-14",58.0055,58.0055,57.0506,57.3512,2026600.0],["2010-04-15",57.3512,57.4396,57.0595,57.2716,1391500.0],["2010-04-16",57.1302,57.3512,56.3787,56.75,2156700.0],["2010-04-19",56.5732,57.0948,56.4052,56.9622,1724900.0],["2010-04-20",57.3335,58.474,57.1037,58.3326,1632600.0],["2010-04-21",58.3325,58.5624,57.5811,57.917,1658200.0],["2010-04-22",57.8817,59.1636,57.7579,59.0222,3044700.0],["2010-04-23",59.0222,60.145,58.642,60.145,2524700.0],["2010-04-26",60.1626,60.2864,59.1724,59.3316,2120000.0],["2010-04-27",58.9779,59.3139,58.253,58.3591,2661900.0],["2010-04-28",58.5094,58.8984,58.1027,58.5713,1570900.0],["2010-04-29",58.9426,59.5084,58.6597,58.7746,1804900.0],["2010-04-30",58.8984,59.1725,57.2805,57.2982,2126000.0],["2010-05-03",57.3424,57.5723,56.6263,57.3512,2889700.0],["2010-05-04",60.0212,60.2776,58.5713,59.7117,8287800.0],["2010-05-05",59.1371,59.9946,58.8718,59.5172,2837600.0],["2010-05-06",59.252,59.8532,55.6449,58.3944,4526400.0],["2010-05-07",58.2795,58.2795,55.7775,56.3433,3983900.0],["2010-05-10",58.5536,59.1813,57.7844,58.7834,3043600.0],["2010-05-11",58.3414,59.1371,58.1027,58.4387,2123300.0],["2010-05-12",59.6852,61.0909,58.8984,61.0556,4125700.0],["2010-05-13",60.923,61.8513,60.4809,60.9937,3808500.0],["2010-05-14",60.7815,61.6125,58.9603,59.8709,2596800.0],["2010-05-17",60.1803,60.8611,59.2874,60.6489,2734500.0],["2010-05-18",61.3208,62.868,61.2589,61.3031,5984000.0],["2010-05-19",61.0291,62.0988,60.4456,61.7629,3076900.0],["2010-05-20",60.1361,60.9848,59.8001,59.8001,3688400.0],["2010-05-21",58.5359,60.4544,58.3679,60.4102,4063000.0],["2010-05-24",60.1008,61.2501,59.42,60.251,3634000.0],["2010-05-25",59.199,60.1007,58.5359,59.9504,3947600.0],["2010-05-26",60.198,61.418,59.8797,60.0123,2859800.0],["2010-05-27",60.9672,61.9574,60.6666,61.9485,2195400.0],["2010-05-28",61.3738,62.6558,61.3738,61.8866,2391700.0],["2010-06-01",61.586,62.0811,60.6931,60.8346,2276800.0],["2010-06-02",61.1439,62.1076,60.8522,62.1076,2876300.0],["2010-06-03",62.3287,63.2039,62.3287,63.0183,2663600.0],["2010-06-04",61.8071,62.0281,60.3129,60.6135,2962900.0],["2010-06-07",60.7019,61.5948,60.4544,60.9583,2936000.0],["2010-06-08",61.109,61.109,59.8326,60.4797,2453700.0],["2010-06-09",60.719,61.8181,60.5328,60.7722,2127600.0],["2010-06-10",61.4547,61.9511,61.1533,61.7827,2070700.0],["2010-06-11",61.1622,61.8447,60.7013,61.7561,1759200.0],["2010-06-14",61.8625,62.4298,61.5611,61.8802,2386900.0],["2010-06-15",62.4475,62.6336,62.0575,62.4741,2366000.0],["2010-06-16",62.0752,62.8286,61.9866,62.6336,2261600.0],["2010-06-17",63.1744,63.1744,62.4564,63.0237,2128500.0],["2010-06-18",62.873,62.9793,62.0486,62.1284,2895200.0],["2010-06-21",62.607,63.0679,61.6231,61.8979,2829000.0],["2010-06-22",61.8093,62.1638,60.5683,60.6747,2487400.0],["2010-06-23",60.5683,61.0292,60.1074,60.6569,1751200.0],["2010-06-24",60.391,60.6481,59.5666,60.0187,2049200.0],["2010-06-25",59.9389,60.7278,59.3716,60.4176,2770800.0],["2010-06-28",60.5328,60.9672,59.9035,60.7367,1531200.0],["2010-06-29",59.9123,60.3378,59.4248,59.7882,3094800.0],["2010-06-30",59.6021,60.719,59.3539,59.5312,2628100.0],["2010-07-01",59.3894,59.478,57.7318,59.3983,3838000.0],["2010-07-02",59.4337,59.9832,59.0968,59.5312,1852200.0],["2010-07-06",59.8326,60.5506,59.4691,59.9655,1734100.0],["2010-07-07",59.9124,60.4088,59.3894,60.3467,3115700.0],["2010-07-08",60.524,60.7899,59.7085,60.2669,2082500.0],["2010-07-09",60.4353,60.5151,59.4248,59.7705,1893100.0],["2010-07-12",59.6464,59.7439,59.2298,59.4514,1440100.0],["2010-07-13",59.7971,60.196,59.4426,59.5755,3491900.0],["2010-07-14",59.4603,61.2863,59.3805,60.8519,2213800.0],["2010-07-15",60.7101,61.5877,60.4797,61.5168,2437700.0],["2010-07-16",61.2774,61.4015,60.1517,60.2758,2201000.0],["2010-07-19",60.4885,60.4885,59.345,59.4603,2535200.0],["2010-07-20",58.9462,59.7971,58.8043,59.7617,2014400.0],["2010-07-21",60.1517,60.1517,58.6891,58.9018,2953800.0],["2010-07-22",59.478,59.9212,56.3756,57.2177,9420500.0],["2010-07-23",57.3506,59.1234,57.2177,58.175,4134200.0],["2010-07-26",58.2193,58.9107,58.2193,58.5827,1963100.0],["2010-07-27",58.5029,58.6093,56.5972,57.7672,7414600.0],["2010-07-28",57.7761,58.2548,56.0831,56.7479,2850000.0],["2010-07-29",57.1734,57.6697,56.1185,56.6238,3211800.0],["2010-07-30",56.0654,56.0742,52.8566,55.6842,5733000.0],["2010-08-02",56.0476,56.411,55.5956,56.287,2274700.0],["2010-08-03",56.021,56.0299,54.7712,55.046,3423400.0],["2010-08-04",55.2764,55.8615,54.5939,55.8172,2950000.0],["2010-08-05",55.4715,55.7019,54.7269,55.7019,3170200.0],["2010-08-06",55.1523,55.8703,54.6648,55.6753,3211100.0],["2010-08-09",55.9058,55.9058,55.0903,55.2321,2709000.0],["2010-08-10",54.9573,55.1258,54.5053,54.6116,3121400.0],["2010-08-11",54.0709,54.195,53.4327,53.7163,2720100.0],["2010-08-12",53.0338,54.1773,53.025,54.0266,2624600.0],["2010-08-13",53.8848,54.3457,53.2909,53.7607,2972400.0],["2010-08-16",53.7784,54.5053,53.2022,53.938,2176900.0],["2010-08-17",54.195,54.8687,53.9734,54.6028,2251400.0],["2010-08-18",54.6382,55.7551,54.523,55.1967,2017300.0],["2010-08-19",54.9396,55.0548,53.9911,54.4698,1987600.0],["2010-08-20",54.0177,54.851,54.0177,54.6648,2553500.0],["2010-08-23",54.8687,55.2942,54.2925,54.3457,1987500.0],["2010-08-24",54.0798,54.1418,53.22,53.4682,2004900.0],["2010-08-25",53.1934,53.8316,52.8743,53.5923,3193000.0],["2010-08-26",53.6277,54.0532,52.9009,52.9806,2581000.0],["2010-08-27",53.22,53.6543,52.5729,53.5036,2276700.0],["2010-08-30",53.6903,53.7081,52.499,52.499,1283100.0],["2010-08-31",52.2678,52.4545,51.3965,51.6099,2736400.0],["2010-09-01",52.1611,52.9435,51.9744,52.2678,2059500.0],["2010-09-02",52.5523,53.068,52.0811,52.8991,2448700.0],["2010-09-03",53.2547,53.3703,52.8457,53.2991,1243200.0],["2010-09-07",53.0146,53.1658,52.3389,52.4456,1587100.0],["2010-09-08",52.4456,52.819,51.9478,52.01,1616200.0],["2010-09-09",52.4812,53.1035,52.339,53.0324,2432000.0],["2010-09-10",53.2013,53.2191,52.6412,52.7657,1557600.0],["2010-09-13",53.1124,53.1391,52.1789,52.1878,1882300.0],["2010-09-14",52.1078,53.4058,51.93,53.1124,2618500.0],["2010-09-15",53.2725,56.5798,53.2102,55.993,5097000.0],["2010-09-16",55.8952,55.8952,55.0861,55.4951,1935800.0],["2010-09-17",55.833,56.1797,55.2995,55.4329,3164400.0],["2010-09-20",55.4595,56.1441,55.3351,56.0019,1350200.0],["2010-09-21",56.0285,56.3842,55.7263,55.9485,1750100.0],["2010-09-22",55.6907,55.9218,55.2373,55.2639,2173700.0],["2010-09-23",54.9172,55.2995,51.6366,54.0282,10401400.0],["2010-09-24",54.3927,55.4862,53.6725,55.0417,2330000.0],["2010-09-27",54.9528,55.2373,53.9037,54.6327,2229600.0],["2010-09-28",54.9972,55.5929,54.3304,55.5396,2631800.0],["2010-09-29",55.3084,56.5175,54.9083,55.0861,4564000.0],["2010-09-30",55.3884,55.8063,54.695,54.9261,2623800.0],["2010-10-01",55.2017,55.3173,53.5036,53.9659,3140900.0],["2010-10-04",53.7259,54.0371,52.9346,53.2369,2793000.0],["2010-10-05",53.5836,54.8283,53.5569,54.4282,2346700.0],["2010-10-06",54.1704,54.2949,53.3969,53.6281,1446500.0],["2010-10-07",53.6103,54.0993,53.4769,53.8059,1162900.0],["2010-10-08",53.8681,54.3482,53.5481,54.0371,1424500.0],["2010-10-11",53.8592,54.3215,53.7437,54.1526,1263000.0],["2010-10-12",53.8948,54.6594,53.877,54.4638,1706000.0],["2010-10-13",54.606,55.7085,54.5883,55.504,2400200.0],["2010-10-14",55.4773,55.9308,55.0684,55.1128,2831800.0],["2010-10-15",55.4862,55.8152,55.0772,55.4595,2190600.0],["2010-10-18",55.3262,55.913,55.1128,55.664,3064500.0],["2010-10-19",55.095,55.1661,53.6903,54.4104,2900700.0],["2010-10-20",54.4016,54.9528,54.1882,54.3038,1717200.0],["2010-10-21",54.7127,54.8016,53.7081,54.5083,1180600.0],["2010-10-22",54.6416,54.9883,54.206,54.3038,1595300.0],["2010-10-25",54.5705,55.4596,54.5083,54.8372,2087300.0],["2010-10-26",54.5705,55.5484,53.9392,55.0417,3130500.0],["2010-10-27",58.3579,58.7402,57.5577,58.1445,4764900.0],["2010-10-28",58.2423,58.5268,57.5222,57.8156,2447600.0],["2010-10-29",57.54,58.7491,57.3888,58.6602,3278000.0],["2010-11-01",58.6779,60.4561,58.509,60.3494,6305600.0],["2010-11-02",60.705,60.705,59.3892,59.5226,3923100.0],["2010-11-03",59.4336,60.1271,59.3892,59.9137,2165900.0],["2010-11-04",60.3938,60.4561,59.3714,59.6115,2264500.0],["2010-11-05",59.6026,59.7537,58.8735,58.9447,2356900.0],["2010-11-08",58.6602,58.7046,58.1978,58.3401,2425200.0],["2010-11-09",58.2868,58.6157,57.7178,57.78,3469500.0],["2010-11-10",57.7267,57.9489,56.9443,57.9489,3132100.0],["2010-11-11",57.7,58.4379,57.1754,58.429,2081700.0],["2010-11-12",57.86,58.2601,57.5755,57.8689,1493400.0],["2010-11-15",58.0734,58.0734,57.2466,57.4244,1008000.0],["2010-11-16",57.2021,57.5044,56.4997,57.0065,1888300.0],["2010-11-17",57.131,57.7,56.6687,57.5222,1555700.0],["2010-11-18",57.8245,58.9891,57.7533,58.1356,2239700.0],["2010-11-19",58.189,58.7669,57.9045,58.678,1772800.0],["2010-11-22",58.6335,58.6335,57.3532,57.8956,1742400.0],["2010-11-23",57.7,57.7,56.8643,57.0687,1671400.0],["2010-11-24",57.6288,57.8867,56.9709,57.6111,1318800.0],["2010-11-26",57.1488,57.5666,56.7487,57.3533,484200.0],["2010-11-29",57.1393,57.4246,56.6133,57.2908,1234900.0],["2010-11-30",56.7113,57.4959,56.4528,56.9699,1682000.0],["2010-12-01",57.5583,58.7441,57.3978,58.5479,1740200.0],["2010-12-02",58.4499,59.6267,58.2894,59.5821,1587600.0],["2010-12-03",59.3325,59.7693,58.5301,59.7426,1911100.0],["2010-12-06",59.484,59.6356,59.2344,59.3414,1201900.0],["2010-12-07",59.5821,60.1527,59.5554,59.5999,1592900.0],["2010-12-08",59.8407,59.9744,58.6995,59.2522,1431800.0],["2010-12-09",59.4484,60.1973,59.377,60.0457,1529700.0],["2010-12-10",60.1973,60.7679,60.1082,60.7055,1779600.0],["2010-12-13",60.6965,60.6965,59.7604,60.0457,1753000.0],["2010-12-14",60.3043,61.6148,60.1884,61.0888,1921100.0],["2010-12-15",61.5614,62.0695,60.8303,60.8838,4556800.0],["2010-12-16",60.8748,61.2404,60.3399,61.1869,1545200.0],["2010-12-17",61.0175,61.704,60.7768,61.3474,3080900.0],["2010-12-20",61.6505,62.0428,61.2582,61.8823,1470700.0],["2010-12-21",61.9536,62.4262,61.7753,62.3638,1891500.0],["2010-12-22",62.2568,63.3266,62.1855,63.2731,1547700.0],["2010-12-23",63.0948,63.2731,62.7828,63.1751,1356500.0],["2010-12-27",63.0056,63.282,62.8541,63.1304,882500.0],["2010-12-28",63.1305,63.2018,62.9432,62.97,826200.0],["2010-12-29",63.1305,63.2998,62.7917,62.9432,848700.0],["2010-12-30",62.9254,63.3801,62.6045,62.8987,796500.0],["2010-12-31",62.8808,63.0056,62.6044,62.7471,1062400.0],["2011-01-03",62.8808,63.8526,62.8006,63.4871,1825700.0],["2011-01-04",63.4336,64.1557,63.2999,64.0309,3097100.0],["2011-01-05",63.7456,64.5124,63.5852,64.4856,3016100.0],["2011-01-06",64.3608,66.768,64.3608,66.7412,2989600.0],["2011-01-07",66.3222,66.4114,65.4039,65.9745,2317800.0],["2011-01-10",65.9032,66.3935,65.502,65.6179,2499300.0],["2011-01-11",65.8408,66.6699,65.6446,66.3935,2101800.0],["2011-01-12",66.8036,66.8482,65.7516,65.9656,1954000.0],["2011-01-13",66.0904,66.7769,65.9834,66.3311,2347200.0],["2011-01-14",66.1796,66.233,65.814,66.1261,1997500.0],["2011-01-18",66.2865,67.0622,66.1796,66.8215,2976400.0],["2011-01-19",66.8482,66.9017,65.8229,66.1885,2372200.0],["2011-01-20",66.0547,66.2598,65.2702,65.7605,2329000.0],["2011-01-21",66.1171,66.3489,65.2167,65.2702,2353300.0],["2011-01-24",65.4039,66.2331,65.3772,66.1974,2042600.0],["2011-01-25",65.9478,66.8572,65.7516,66.4827,1058900.0],["2011-01-26",66.7412,67.3029,66.34,67.1781,1611700.0],["2011-01-27",66.8571,67.1603,66.0637,67.0355,1926700.0],["2011-01-28",66.9285,67.0176,65.814,66.1082,1838300.0],["2011-01-31",66.7858,67.0978,65.4217,67.0176,3604900.0],["2011-02-01",68.1142,69.3891,68.1142,69.1841,4372200.0],["2011-02-02",68.8631,69.2911,68.0696,68.5422,2504800.0],["2011-02-03",67.3742,68.6492,66.9017,68.5065,3396400.0],["2011-02-04",68.5689,69.407,67.9449,69.3089,1908100.0],["2011-02-07",69.2732,69.9419,68.7651,68.8096,2111200.0],["2011-02-08",68.9523,69.8795,68.8988,69.8438,2091100.0],["2011-02-09",69.9687,70.3164,69.6388,70.0311,1918100.0],["2011-02-10",69.9241,70.0221,69.2732,69.9508,1033700.0],["2011-02-11",69.6209,70.4323,69.1128,70.2272,1326600.0],["2011-02-14",70.2807,70.8424,70.2807,70.8067,1307700.0],["2011-02-15",70.7264,70.7621,70.4233,70.4946,2262700.0],["2011-02-16",70.6908,71.2168,70.4501,71.0296,1765700.0],["2011-02-17",70.9493,71.7874,70.5036,71.6982,2836000.0],["2011-02-18",71.8498,72.2153,71.4308,71.8944,2301500.0],["2011-02-22",71.4219,71.4664,69.7725,69.9954,1841500.0],["2011-02-23",69.8082,70.147,69.1574,69.9865,2192400.0],["2011-02-24",69.6744,70.2807,69.2643,69.7279,2151900.0],["2011-02-25",69.9871,70.7913,69.8888,70.7824,1139300.0],["2011-02-28",70.6126,71.399,70.559,70.845,1682900.0],["2011-03-01",71.0147,71.4526,70.8003,70.8539,1999000.0],["2011-03-02",70.6483,70.8092,69.3437,69.6743,4507700.0],["2011-03-03",70.3623,72.0155,70.1211,71.5062,1999600.0],["2011-03-04",71.5687,72.0155,71.0326,71.9173,1549700.0],["2011-03-07",71.9262,72.3283,70.0853,70.2015,1937400.0],["2011-03-08",70.3356,70.6483,69.7369,69.9871,2767400.0],["2011-03-09",69.9871,71.2649,69.6475,71.2202,2113400.0],["2011-03-10",70.5769,70.5769,69.9513,70.0407,1825100.0],["2011-03-11",69.8888,70.2105,69.4688,69.5313,1512700.0],["2011-03-14",69.1024,69.9066,68.7003,69.0398,1524400.0],["2011-03-15",67.762,69.2632,67.5207,68.7092,1838300.0],["2011-03-16",68.459,68.6377,67.0829,67.5833,2773600.0],["2011-03-17",68.4501,69.1114,68.3697,68.6735,2042500.0],["2011-03-18",69.5045,69.8441,68.87,69.6296,2384000.0],["2011-03-21",70.2641,71.2739,70.2194,70.5054,1389400.0],["2011-03-22",70.5322,70.7109,70.1747,70.4249,1324000.0],["2011-03-23",70.1032,70.3713,69.6028,70.0943,1342900.0],["2011-03-24",70.3624,71.4258,70.0675,71.2471,1190500.0],["2011-03-25",71.2381,71.7832,71.0773,71.122,2001200.0],["2011-03-28",71.2471,71.5151,70.9254,71.2292,1081500.0],["2011-03-29",71.1577,71.676,71.113,71.4436,1346400.0],["2011-03-30",71.5777,71.8726,71.3096,71.5956,1162900.0],["2011-03-31",71.39,71.533,70.5858,70.6394,2087600.0],["2011-04-01",70.8628,71.3275,70.8181,71.2828,2048500.0],["2011-04-04",71.1934,71.3185,70.6304,70.8717,1421500.0],["2011-04-05",70.2105,70.7556,70.1211,70.7288,2186100.0],["2011-04-06",70.8717,71.0862,70.0585,70.2551,1899800.0],["2011-04-07",70.0228,70.9343,69.8083,70.2194,2604800.0],["2011-04-08",70.4517,70.5858,69.7726,70.1479,1298500.0],["2011-04-11",70.0228,70.559,69.8977,70.0764,1654700.0],["2011-04-12",69.9335,70.273,69.299,69.3437,1574400.0],["2011-04-13",69.5671,69.9781,69.3258,69.7905,1731000.0],["2011-04-14",69.4509,70.5411,69.3169,70.3892,1581300.0],["2011-04-15",70.5858,72.2211,70.55,72.0334,3059700.0],["2011-04-18",71.3364,71.6134,70.2462,71.3989,1586500.0],["2011-04-19",71.4615,72.3104,71.3632,72.3015,1243800.0],["2011-04-20",72.9985,73.6598,72.7572,73.2308,1378000.0],["2011-04-21",73.5436,74.1602,73.0879,73.7045,1007100.0],["2011-04-25",73.5347,74.3657,73.3113,74.2406,976300.0],["2011-04-26",74.5444,74.6517,73.8921,74.5712,1900000.0],["2011-04-27",74.8393,75.313,74.7857,75.2504,1873800.0],["2011-04-28",75.0717,75.6704,73.8564,74.1691,2153200.0],["2011-04-29",74.2317,74.3747,73.8206,74.1781,1700000.0],["2011-05-02",74.1781,74.5445,73.9189,74.2585,2256000.0],["2011-05-03",74.3389,74.9019,73.8117,74.2853,2153300.0],["2011-05-04",72.3194,74.1423,72.1585,74.0977,3881400.0],["2011-05-05",73.7581,74.6159,73.5168,74.0261,1733800.0],["2011-05-06",74.3926,75.4202,73.7224,73.9368,2140200.0],["2011-05-09",73.9725,75.9474,73.9547,75.724,1815000.0],["2011-05-10",75.8938,76.6891,75.5185,76.3853,1924900.0],["2011-05-11",76.3853,76.8231,75.3934,75.867,1615300.0],["2011-05-12",75.724,76.0278,75.0806,75.9742,1500000.0],["2011-05-13",75.9742,76.0367,74.8482,75.2772,1667900.0],["2011-05-16",75.0717,76.287,75.0717,76.0368,1996900.0],["2011-05-17",75.8044,75.8223,75.3844,75.7597,1930100.0],["2011-05-18",75.7866,77.8329,75.6078,77.6363,2365400.0],["2011-05-19",77.7435,78.0295,76.9482,77.4218,1645600.0],["2011-05-20",77.4665,77.4933,75.9474,76.0189,2574700.0],["2011-05-23",74.9555,75.4649,74.4283,75.2147,2132100.0],["2011-05-24",75.1879,75.2683,74.2049,74.6249,1713500.0],["2011-05-25",74.4909,75.5096,74.4909,75.2415,2006500.0],["2011-05-26",74.8572,75.9563,74.2585,75.8402,2308900.0],["2011-05-27",75.8313,76.0189,75.5274,75.9921,1455300.0],["2011-05-31",76.7695,76.8231,76.0546,76.5014,1765100.0],["2011-06-01",76.5282,76.7516,76.0278,76.1172,2068400.0],["2011-06-02",75.9564,76.0815,75.3577,75.7419,1654900.0],["2011-06-03",75.0717,75.4738,74.7143,75.313,1637900.0],["2011-06-06",75.0628,75.6972,74.9287,75.4917,2146700.0],["2011-06-07",75.7866,76.0457,75.3487,75.3755,1188600.0],["2011-06-08",75.3218,75.5457,74.8918,75.4472,3105300.0],["2011-06-09",75.5905,76.6654,75.3934,76.0742,1350100.0],["2011-06-10",75.8144,75.8144,74.2379,74.5693,2017900.0],["2011-06-13",74.7216,75.1337,74.641,74.7754,1565100.0],["2011-06-14",75.5547,75.9936,75.3666,75.689,1365100.0],["2011-06-15",75.1068,75.698,74.4708,74.641,2783500.0],["2011-06-16",74.5425,74.6321,73.6647,73.8886,2177700.0],["2011-06-17",74.3006,74.641,73.2795,73.8169,2843000.0],["2011-06-20",73.7632,74.5245,73.7094,74.3633,1371000.0],["2011-06-21",74.8291,75.2501,74.7933,75.071,2262600.0],["2011-06-22",74.8112,75.1516,74.3902,74.4439,1304900.0],["2011-06-23",74.0051,74.014,72.8585,73.4855,3629500.0],["2011-06-24",73.4049,73.5124,72.7779,73.0466,3370400.0],["2011-06-27",72.8496,73.8617,72.5271,73.4318,2202100.0],["2011-06-28",73.8527,74.6858,73.7273,74.6858,3421100.0],["2011-06-29",74.7664,74.8291,73.9961,74.2559,1503400.0],["2011-06-30",74.5156,75.062,74.4619,74.9276,1597700.0],["2011-07-01",75.0531,75.5994,74.8918,75.3128,1838400.0],["2011-07-05",75.3486,75.5994,74.8112,75.2411,1620300.0],["2011-07-06",75.2143,75.8413,74.9724,75.5278,1769600.0],["2011-07-07",76.0204,76.1011,75.4113,76.0204,1372200.0],["2011-07-08",75.4919,75.7696,75.3307,75.7248,1305100.0],["2011-07-11",75.0172,75.1157,74.4439,74.7037,1739500.0],["2011-07-12",74.6141,75.3397,74.211,74.3812,2246000.0],["2011-07-13",74.7037,75.1426,74.3185,74.4977,1699300.0],["2011-07-14",74.3544,75.2322,74.1483,74.2917,1576300.0],["2011-07-15",74.6589,74.6589,73.5482,73.8796,2193900.0],["2011-07-18",73.6378,73.808,72.6256,73.2616,2396300.0],["2011-07-19",73.4765,73.6557,72.8495,73.4049,1326300.0],["2011-07-20",73.817,74.0319,73.2526,73.6915,1227400.0],["2011-07-21",74.0051,74.0051,71.5418,73.5482,3930300.0],["2011-07-22",73.163,73.9961,73.1183,73.7273,1184300.0],["2011-07-25",73.2168,73.602,72.751,72.7958,1458400.0],["2011-07-26",72.6704,72.8764,72.2046,72.6973,3124000.0],["2011-07-27",72.4554,72.9391,72.0434,72.1509,3457000.0],["2011-07-28",72.1957,72.9302,71.1118,71.2999,3564700.0],["2011-07-29",73.0376,74.3454,71.4343,72.6614,4762500.0],["2011-08-01",72.8943,73.0556,70.2609,71.6403,4713300.0],["2011-08-02",70.9775,71.2641,69.7235,69.7593,3283500.0],["2011-08-03",69.7324,70.0817,68.3351,70.0101,2994300.0],["2011-08-04",69.2756,69.2846,67.108,67.108,2633400.0],["2011-08-05",67.7618,68.5859,65.827,67.4573,2497400.0],["2011-08-08",66.2122,66.678,63.4713,63.5161,3016600.0],["2011-08-09",64.0804,68.3082,63.74,68.2724,6273700.0],["2011-08-10",67.314,67.5917,65.7106,65.8181,3845700.0],["2011-08-11",66.0868,72.3928,66.0868,70.9417,6109900.0],["2011-08-12",70.9685,71.5955,69.7593,70.7804,2633900.0],["2011-08-15",70.9596,71.3806,69.8309,70.6908,2393300.0],["2011-08-16",70.1534,70.3594,68.6754,69.9743,2990800.0],["2011-08-17",70.3236,70.6013,68.6307,69.195,2608000.0],["2011-08-18",67.8066,67.8962,65.9435,66.6153,2561300.0],["2011-08-19",65.8628,67.4841,65.836,66.1495,2509900.0],["2011-08-22",66.4182,67.4304,65.6121,65.7912,1619000.0],["2011-08-23",65.7644,67.8514,65.5046,67.726,1855700.0],["2011-08-24",67.4573,68.138,67.0721,67.9947,1380700.0],["2011-08-25",68.1291,68.4426,66.3824,66.8571,1734000.0],["2011-08-26",66.7497,68.9263,65.3882,68.5501,2449800.0],["2011-08-29",69.0964,70.037,68.9889,69.9832,1740000.0],["2011-08-30",69.5163,70.8813,69.3456,70.4322,1732800.0],["2011-08-31",70.9082,72.1385,70.7106,71.7793,2184800.0],["2011-09-01",71.5817,73.1892,70.6927,71.1147,1866900.0],["2011-09-02",70.1808,70.8992,69.5432,69.5971,1234100.0],["2011-09-06",68.8427,69.0223,67.37,68.8338,1929800.0],["2011-09-07",69.5791,70.8633,69.2738,70.6927,1475500.0],["2011-09-08",70.2526,71.3392,69.624,69.7677,1324500.0],["2011-09-09",69.0583,69.1301,66.1756,66.5258,3437700.0],["2011-09-12",65.8703,66.6426,65.2147,66.6156,2561600.0],["2011-09-13",66.6246,66.9659,65.9421,66.7054,1597900.0],["2011-09-14",66.9569,68.9505,66.3013,68.0974,1986900.0],["2011-09-15",68.4655,68.5913,66.454,67.7471,1989300.0],["2011-09-16",67.6483,69.0852,67.6034,68.8158,3045200.0],["2011-09-19",68.2231,69.2468,68.0255,68.6182,2175900.0],["2011-09-20",69.0134,70.4772,69.0134,69.4893,1765100.0],["2011-09-21",69.624,69.9563,67.1993,67.2442,2494500.0],["2011-09-22",65.4123,66.3013,64.8825,66.0589,1699300.0],["2011-09-23",65.3853,66.4899,65.2326,65.8792,1614500.0],["2011-09-26",66.4809,67.2532,65.7266,66.7234,3633900.0],["2011-09-27",67.8639,69.5342,67.8549,68.5105,1898400.0],["2011-09-28",68.5015,68.7888,66.9838,67.1185,2230400.0],["2011-09-29",68.0974,69.0313,66.4899,67.1544,2403500.0],["2011-09-30",66.5617,66.7324,65.2506,65.2865,1896600.0],["2011-10-03",65.2596,65.7446,63.257,63.266,2129400.0],["2011-10-04",61.901,62.9786,60.6976,62.2781,2792200.0],["2011-10-05",62.5476,63.9664,62.2243,63.0954,2479300.0],["2011-10-06",62.5386,63.0684,59.8176,62.9337,4239500.0],["2011-10-07",63.2659,63.8317,62.5745,63.2031,2526800.0],["2011-10-10",63.9934,65.7086,63.5983,65.6997,1546100.0],["2011-10-11",65.1339,66.1307,64.8555,65.547,1135000.0],["2011-10-12",65.9152,66.6246,65.6278,66.1756,1597500.0],["2011-10-13",65.8343,66.3911,65.0979,66.3372,1293700.0],["2011-10-14",66.8311,66.9838,65.5559,65.9601,1758700.0],["2011-10-17",65.6278,66.1038,65.2865,65.6009,1600200.0],["2011-10-18",65.3674,66.5348,64.6131,65.9242,1197600.0],["2011-10-19",66.1307,66.7324,65.4392,65.7266,1325100.0],["2011-10-20",65.5649,65.9421,64.3616,65.4212,1460300.0],["2011-10-21",66.2744,68.1602,66.1756,68.1333,1633800.0],["2011-10-24",67.8459,69.5252,67.7741,69.0942,1722500.0],["2011-10-25",68.708,69.7946,68.1333,68.3668,1873600.0],["2011-10-26",74.4195,74.4195,71.3931,73.4137,5302600.0],["2011-10-27",74.9224,76.9609,74.2848,76.3233,3160300.0],["2011-10-28",76.009,76.5927,75.2187,75.8024,1990100.0],["2011-10-31",74.8146,75.5959,73.2071,73.2341,2338100.0],["2011-11-01",71.6895,72.6055,70.7106,71.2135,3224300.0],["2011-11-02",72.2103,74.0153,72.2103,73.3867,3255200.0],["2011-11-03",72.2642,73.8537,72.2642,73.3329,1954500.0],["2011-11-04",72.9377,73.6831,72.2103,72.3989,1334900.0],["2011-11-07",72.5875,73.719,71.7074,73.6831,1283200.0],["2011-11-08",73.8627,73.8627,72.5516,73.5843,1213200.0],["2011-11-09",72.4079,73.1084,71.0878,71.2854,2092400.0],["2011-11-10",72.0666,73.8357,71.905,73.4047,1959500.0],["2011-11-11",74.1141,75.111,74.1141,74.3297,1346900.0],["2011-11-14",73.8357,74.5631,73.7729,74.0962,1058900.0],["2011-11-15",73.71,74.6889,73.3059,74.3656,1069000.0],["2011-11-16",73.5035,73.7819,72.6593,72.7401,1659800.0],["2011-11-17",72.5606,72.8569,71.4739,72.2283,1359900.0],["2011-11-18",72.5605,72.6952,71.7703,71.8511,1582800.0],["2011-11-21",71.1866,71.2943,69.6959,70.5669,1642800.0],["2011-11-22",70.4053,71.016,69.9114,70.1718,1271000.0],["2011-11-23",69.5431,69.9473,68.8966,69.3995,1110700.0],["2011-11-25",68.7529,69.5881,68.5284,68.5554,546100.0],["2011-11-28",70.4861,70.8273,69.8126,70.2616,1477000.0],["2011-11-29",70.7928,71.288,70.3336,70.8468,1434200.0],["2011-11-30",72.2604,73.2507,71.8822,73.2057,1909600.0],["2011-12-01",73.3408,74.061,73.1607,73.5568,1550400.0],["2011-12-02",73.989,73.989,71.9722,72.4674,1400400.0],["2011-12-05",73.4938,73.6288,71.5941,72.7825,1835600.0],["2011-12-06",72.6835,73.3858,72.5034,72.6205,977400.0],["2011-12-07",72.2423,73.1426,71.6931,72.7285,1227000.0],["2011-12-08",72.4854,72.6565,70.6758,70.7928,1252400.0],["2011-12-09",71.261,72.1883,71.234,71.7922,1272400.0],["2011-12-12",71.4861,71.6841,70.9819,71.6391,1341700.0],["2011-12-13",71.8822,72.2963,70.7388,71.0989,1584300.0],["2011-12-14",70.7388,70.8378,68.7491,69.0282,1653900.0],["2011-12-15",69.3973,70.1175,69.1542,69.2442,1265400.0],["2011-12-16",69.8205,71.1169,69.7394,69.9555,1566300.0],["2011-12-19",69.9285,70.4327,68.7581,68.9742,718400.0],["2011-12-20",70.0095,71.243,69.9825,70.6758,1275600.0],["2011-12-21",70.5587,70.9729,69.4963,70.0815,1021300.0],["2011-12-22",70.0545,70.8018,69.9465,70.5407,706300.0],["2011-12-23",70.6758,71.0449,70.5947,70.8828,746400.0],["2011-12-27",70.5317,71.369,70.5317,71.171,723200.0],["2011-12-28",71.1079,71.18,69.4963,69.5414,1300100.0],["2011-12-29",69.8294,70.5857,69.6944,70.4777,1027900.0],["2011-12-30",70.5317,70.6938,70.1086,70.1446,966500.0],["2012-01-03",71.162,71.8822,70.9459,71.6121,1534300.0],["2012-01-04",71.279,71.8462,70.9279,71.198,1030000.0],["2012-01-05",70.7838,70.8468,69.9555,70.0635,2443700.0],["2012-01-06",70.0635,70.9099,69.9015,70.8288,1393200.0],["2012-01-09",70.6578,71.9362,70.4237,71.8012,1892400.0],["2012-01-10",72.1883,72.7825,71.387,71.7382,2016700.0],["2012-01-11",71.333,71.4771,70.7748,70.9188,1061900.0],["2012-01-12",71.225,71.27,70.3427,70.3607,1248400.0],["2012-01-13",69.9825,70.1266,69.2082,69.5414,2697500.0],["2012-01-17",70.2616,70.5857,69.5864,69.7304,1684900.0],["2012-01-18",69.4783,69.4783,68.0828,68.3979,3263800.0],["2012-01-19",68.3889,68.533,67.4256,68.3259,3286200.0],["2012-01-20",68.3349,69.4783,68.2268,68.8841,3220800.0],["2012-01-23",68.7851,69.7394,68.7851,68.9111,1458100.0],["2012-01-24",68.524,69.1812,68.4249,68.9201,1667700.0],["2012-01-25",68.8751,70.1896,68.587,70.0905,1725900.0],["2012-01-26",70.1356,71.2069,69.5683,70.7298,3235600.0],["2012-01-27",70.7118,71.9002,70.7028,71.405,2337400.0],["2012-01-30",71.171,71.234,70.2706,70.8468,1890400.0],["2012-01-31",74.6462,74.9883,72.6655,73.5748,4865300.0],["2012-02-01",73.8359,74.6732,73.6018,74.5472,2531900.0],["2012-02-02",74.4841,74.4931,73.6018,74.124,1670900.0],["2012-02-03",74.2051,74.4482,72.4044,72.7465,3149800.0],["2012-02-06",72.5664,74.124,72.5394,74.097,2697200.0],["2012-02-07",73.7279,74.5021,73.6738,74.4481,2139100.0],["2012-02-08",74.5472,74.6822,74.2501,74.5832,1366500.0],["2012-02-09",74.5382,74.5382,73.6289,73.998,1096400.0],["2012-02-10",73.5838,73.7459,73.0256,73.2327,1254100.0],["2012-02-13",73.4578,73.7099,72.7465,73.5208,1272300.0],["2012-02-14",72.9896,74.1961,72.9896,73.7009,1225400.0],["2012-02-15",73.7279,73.9259,72.9716,73.1967,1093800.0],["2012-02-16",73.2147,73.2147,72.5754,72.9356,1496800.0],["2012-02-17",73.0346,74.6012,72.9806,74.3401,2397300.0],["2012-02-21",74.295,74.4391,72.8725,73.2237,1103500.0],["2012-02-22",73.4488,73.7009,72.6835,72.8816,1178100.0],["2012-02-23",72.7915,73.3227,72.6565,73.0166,1094500.0],["2012-02-24",73.1697,73.989,72.5755,73.8269,1561400.0],["2012-02-27",73.2507,74.124,73.0346,73.926,1309900.0],["2012-02-28",73.935,74.8194,73.3844,74.4404,1507200.0],["2012-02-29",74.7111,75.722,74.1425,75.37,3057000.0],["2012-03-01",75.3519,75.8664,74.9729,75.74,1856100.0],["2012-03-02",75.5324,75.749,73.7905,74.1606,2929200.0],["2012-03-05",74.0974,74.8014,73.8718,74.2328,956900.0],["2012-03-06",73.7906,74.5036,73.583,74.2599,1835300.0],["2012-03-07",74.3863,75.0902,73.7906,74.9187,2876100.0],["2012-03-08",75.2978,77.527,75.2075,77.2202,2434900.0],["2012-03-09",77.0757,78.592,77.0396,77.9783,2790900.0],["2012-03-12",78.2942,78.5559,77.6353,78.1047,2665000.0],["2012-03-13",78.4205,78.6371,77.5451,78.2671,1873400.0],["2012-03-14",78.2671,79.1335,77.9602,78.7996,1441400.0],["2012-03-15",78.7274,78.944,78.1137,78.944,1207200.0],["2012-03-16",79.1335,79.4404,78.6642,79.0252,1578600.0],["2012-03-19",79.0523,79.1696,78.3754,78.7003,1730700.0],["2012-03-20",78.4205,78.7635,78.231,78.6191,1644900.0],["2012-03-21",78.6642,78.8357,78.2039,78.3032,1325600.0],["2012-03-22",77.6353,78.222,77.6082,77.7797,1998900.0],["2012-03-23",77.7978,78.4476,77.2653,77.9602,1530400.0],["2012-03-26",78.6642,79.2689,78.6011,79.0613,2090800.0],["2012-03-27",79.2599,79.9638,79.2147,79.7021,1672000.0],["2012-03-28",79.7653,80.1804,79.1606,79.5848,1531400.0],["2012-03-29",79.0162,80.0361,78.8357,79.9548,1422400.0],["2012-03-30",80.0902,80.2436,79.1696,79.2147,2469100.0],["2012-04-02",79.1064,80.1534,79.0523,80.027,1611300.0],["2012-04-03",80.2165,80.2526,79.4675,79.9097,2057900.0],["2012-04-04",79.3321,79.7201,79.0252,79.323,1406600.0],["2012-04-05",78.9981,79.5306,78.8176,79.2689,1122400.0],["2012-04-09",78.5198,79.4494,78.1949,78.8267,1500400.0],["2012-04-10",78.5559,79.3682,78.3032,78.3032,1451100.0],["2012-04-11",79.1787,79.5036,78.6371,79.3321,2096400.0],["2012-04-12",81.9584,83.6552,81.6787,82.4368,7397100.0],["2012-04-13",82.3284,82.536,81.2454,81.6606,2876800.0],["2012-04-16",81.4169,81.7689,80.7129,81.0198,2049700.0],["2012-04-17",81.3718,82.5902,81.2003,82.4548,2236900.0],["2012-04-18",82.3104,82.4277,81.9043,82.3285,2006500.0],["2012-04-19",82.4368,82.5631,81.2184,81.7418,1679800.0],["2012-04-20",81.9224,82.4819,81.8411,82.1299,1678000.0],["2012-04-23",81.2364,82.3556,80.9476,81.814,1577400.0],["2012-04-24",82.0397,82.3194,81.6696,82.1119,1158000.0],["2012-04-25",82.6083,82.9422,82.2021,82.4729,1160800.0],["2012-04-26",82.4999,83.1407,81.9223,82.3736,2276700.0],["2012-04-27",82.8249,83.1949,82.1299,82.175,2143800.0],["2012-04-30",82.2473,83.4476,82.2473,82.5,2413800.0],["2012-05-01",80.0902,82.3014,80.018,81.6245,3413400.0],["2012-05-02",81.444,81.6065,81.0559,81.3808,1939600.0],["2012-05-03",81.3898,82.3646,81.0288,81.7599,1871100.0],["2012-05-04",81.5974,81.8411,80.6678,80.8483,1533100.0],["2012-05-07",80.5775,81.1371,80.5775,80.8573,1348600.0],["2012-05-08",80.6407,81.092,79.9007,81.0198,1919100.0],["2012-05-09",80.4602,81.2545,80.0541,80.74,2094200.0],["2012-05-10",81.0288,81.444,80.731,80.9657,1288400.0],["2012-05-11",80.6768,81.8591,80.5144,81.3627,971700.0],["2012-05-14",80.6768,81.1913,80.3339,80.722,1410400.0],["2012-05-15",80.722,80.8393,79.9729,80.2165,1621300.0],["2012-05-16",80.3339,80.9837,80.018,80.2797,1513300.0],["2012-05-17",80.4783,80.5325,79.4043,79.4133,1566300.0],["2012-05-18",79.7743,80.1534,78.0415,78.9259,3733600.0],["2012-05-21",78.8176,79.0433,78.0866,78.7815,2276800.0],["2012-05-22",77.888,79.0072,77.7707,78.7364,2297900.0],["2012-05-23",78.3754,78.5107,77.5721,78.1949,2141300.0],["2012-05-24",78.213,78.9711,77.9693,78.5108,1472900.0],["2012-05-25",78.2942,79.3682,78.2581,79.1425,1288300.0],["2012-05-29",79.3772,79.4223,78.6822,79.0794,2227200.0],["2012-05-30",78.5559,79.0703,78.4385,78.4566,1751900.0],["2012-05-31",78.3032,79.3501,78.0685,78.7725,3267900.0],["2012-06-01",77.8158,78.6281,77.8158,78.249,2453500.0],["2012-06-04",78.231,78.7996,77.9422,78.7996,1658900.0],["2012-06-05",78.4927,79.1335,78.222,79.0433,1656100.0],["2012-06-06",79.4413,79.966,79.1247,79.7217,1576600.0],["2012-06-07",80.174,80.9158,79.3237,79.3961,1657000.0],["2012-06-08",79.4051,80.0745,79.3056,79.984,1316800.0],["2012-06-11",80.373,80.4363,79.5227,79.5951,2060200.0],["2012-06-12",78.8985,80.4725,78.8985,80.3368,1525300.0],["2012-06-13",80.3097,80.771,80.0564,80.2283,1625900.0],["2012-06-14",80.572,81.6394,80.4183,81.2686,1386600.0],["2012-06-15",81.739,82.327,81.6576,82.3179,3604500.0],["2012-06-18",81.7661,83.4124,81.7661,83.2586,1048200.0],["2012-06-19",83.2677,84.3894,83.0777,83.9552,1134400.0],["2012-06-20",84.1271,84.3442,82.9873,83.4396,1508300.0],["2012-06-21",84.5432,84.5432,82.6436,82.7612,1050300.0],["2012-06-22",82.9601,83.2768,82.1822,82.924,1471900.0],["2012-06-25",82.4807,82.4988,81.8656,82.336,965900.0],["2012-06-26",82.734,83.6476,82.3541,83.0687,1116300.0],["2012-06-27",83.8557,83.9642,83.3582,83.5029,760600.0],["2012-06-28",83.0777,84.516,82.9692,84.3713,1592200.0],["2012-06-29",85.4568,85.4568,84.5161,84.8055,1864300.0],["2012-07-02",85.0316,86.1986,84.8055,85.9634,1345700.0],["2012-07-03",85.8006,86.8589,85.6287,86.5423,779500.0],["2012-07-05",86.479,86.6509,85.3573,85.5111,1469700.0],["2012-07-06",84.9231,85.3211,84.4346,84.5975,1129000.0],["2012-07-09",84.7874,85.1583,84.5794,84.9593,790000.0],["2012-07-10",85.0136,85.7463,84.2266,84.3985,1043900.0],["2012-07-11",84.4618,85.4659,84.4527,84.6698,1224000.0],["2012-07-12",84.6246,85.1221,84.1904,84.697,1055100.0],["2012-07-13",84.5975,86.0086,84.5794,85.8277,1224100.0],["2012-07-16",85.6649,85.8277,85.3031,85.5925,653300.0],["2012-07-17",85.9363,87.266,85.4749,87.067,884000.0],["2012-07-18",86.877,87.9173,86.7504,87.4469,1168400.0],["2012-07-19",87.4379,87.9535,87.0127,87.067,1065600.0],["2012-07-20",86.9041,86.9403,86.0629,86.2438,977500.0],["2012-07-23",85.8096,85.891,84.6155,84.8779,716600.0],["2012-07-24",85.0407,85.0407,83.2949,83.919,1058600.0],["2012-07-25",84.1723,84.2537,82.9602,83.8376,1082200.0],["2012-07-26",84.7603,85.4568,82.5983,83.4577,3221600.0],["2012-07-27",84.3804,85.1945,82.544,82.9873,3045000.0],["2012-07-30",82.8697,82.8787,81.4857,82.0013,1736500.0],["2012-07-31",82.2636,83.2315,81.4857,82.0737,2340800.0],["2012-08-01",82.2093,82.3088,80.572,80.6172,1868100.0],["2012-08-02",80.2826,80.2826,78.9257,79.2152,2532100.0],["2012-08-03",80.0202,80.5539,79.0071,79.0885,1827200.0],["2012-08-06",79.0976,79.9931,78.8714,79.3056,1491200.0],["2012-08-07",79.3599,80.4454,79.3327,79.975,1596000.0],["2012-08-08",79.6946,80.4002,79.3327,79.9479,1107200.0],["2012-08-09",80.0383,80.6353,79.6946,80.1469,1117100.0],["2012-08-10",79.7489,80.6082,79.4865,80.563,1323100.0],["2012-08-13",80.2373,80.6715,79.7217,80.5901,1150100.0],["2012-08-14",80.6716,80.9339,80.1921,80.4183,741500.0],["2012-08-15",80.3278,80.6354,80.0564,80.3097,802700.0],["2012-08-16",80.3278,80.4273,79.577,80.2102,1225000.0],["2012-08-17",79.2875,79.2875,77.8402,78.1749,2845600.0],["2012-08-20",78.2743,78.4914,77.8854,78.211,1150400.0],["2012-08-21",78.2291,79.0433,78.2291,78.3829,1658600.0],["2012-08-22",78.3015,79.0071,78.0211,78.0301,1566100.0],["2012-08-23",78.1477,78.8352,77.9849,78.2563,1810400.0],["2012-08-24",78.1839,79.0523,78.0211,78.8714,1446000.0],["2012-08-27",78.8352,79.7217,78.5277,79.2333,1861200.0],["2012-08-28",78.9347,79.6312,78.6091,79.2694,1915900.0],["2012-08-29",79.3599,79.7217,79.0704,79.5227,1493200.0],["2012-08-30",79.3776,79.432,78.6433,78.7067,1273000.0],["2012-08-31",78.9606,79.2144,78.1718,78.9787,1886500.0],["2012-09-04",79.0965,79.2144,78.5707,79.0603,1093500.0],["2012-09-05",79.976,80.6832,79.6496,80.3749,1821600.0],["2012-09-06",80.7014,81.3904,80.5744,81.0912,1885700.0],["2012-09-07",81.0187,81.4539,79.9851,80.239,1285100.0],["2012-09-10",80.103,80.3478,79.6406,79.6406,1011200.0],["2012-09-11",79.6406,79.6859,79.1782,79.287,1039000.0],["2012-09-12",79.7222,79.7222,78.879,78.9515,1021900.0],["2012-09-13",78.879,79.8038,78.8699,79.7403,1690600.0],["2012-09-14",79.6043,79.6043,77.6278,79.2417,3476400.0],["2012-09-17",79.0331,79.4411,78.3803,78.5254,1969300.0],["2012-09-18",78.5254,78.9606,77.8363,78.8337,1389200.0],["2012-09-19",78.7974,78.9153,77.3558,77.5009,2225900.0],["2012-09-20",77.0929,78.1718,76.7483,78.1718,2103400.0],["2012-09-21",78.5163,79.4048,78.335,78.6251,1821000.0],["2012-09-24",78.2806,79.5136,78.199,78.879,1497500.0],["2012-09-25",79.1782,79.704,78.9787,79.4683,1473400.0],["2012-09-26",79.6224,80.3296,79.4955,79.5952,1468000.0],["2012-09-27",79.7856,79.8219,78.8336,79.015,1561000.0],["2012-09-28",78.9152,78.9152,77.8273,77.9995,2239600.0],["2012-10-01",78.1718,78.607,77.8001,77.8907,2372200.0],["2012-10-02",77.8817,78.3259,77.5825,78.3259,1690000.0],["2012-10-03",78.2987,79.4773,77.9904,79.0603,1484900.0],["2012-10-04",79.5952,82.1701,79.3504,81.4811,3164700.0],["2012-10-05",81.5989,82.1157,80.8555,81.1184,1233100.0],["2012-10-08",81.1184,81.345,80.6651,80.8101,825900.0],["2012-10-09",80.9461,81.5627,80.8917,81.4629,1584400.0],["2012-10-10",81.3179,81.3179,80.1936,80.7286,1002500.0],["2012-10-11",81.1728,81.3813,80.6923,80.6923,681100.0],["2012-10-12",80.7195,81.5536,80.6923,80.9462,1270700.0],["2012-10-15",81.0731,82.5509,80.928,82.3968,1531500.0],["2012-10-16",82.3968,83.8384,82.3968,83.8202,1502100.0],["2012-10-17",83.5936,83.9744,82.6144,82.7413,1372000.0],["2012-10-18",82.7323,82.9861,82.4693,82.8139,654400.0],["2012-10-19",82.6507,82.6507,81.2363,81.7803,1567800.0],["2012-10-22",81.4267,82.3061,81.4267,82.2427,804500.0],["2012-10-23",81.5717,81.8165,81.0821,81.2363,1195900.0],["2012-10-24",81.3179,81.9344,81.0187,81.1547,1186600.0],["2012-10-25",83.4123,85.688,83.4123,84.464,3268200.0],["2012-10-26",84.2736,84.8176,83.5936,83.9381,2009400.0],["2012-10-31",84.3189,84.8991,83.4122,84.5999,1487800.0],["2012-11-01",84.745,85.7877,84.4821,85.7695,1400800.0],["2012-11-02",85.9237,87.1114,84.4277,84.5909,1724200.0],["2012-11-05",84.3007,84.8719,84.0922,84.5999,875400.0],["2012-11-06",84.5637,85.3163,83.8928,84.7541,935000.0],["2012-11-07",84.3189,86.1322,83.9653,85.8511,1770700.0],["2012-11-08",85.425,85.6789,83.9109,83.92,1451900.0],["2012-11-09",83.8747,85.0805,83.8475,84.2645,1282000.0],["2012-11-12",84.464,84.6544,83.8112,84.0469,661900.0],["2012-11-13",83.784,85.2165,83.7568,84.5365,1193800.0],["2012-11-14",84.6362,84.8085,83.1856,83.6571,1167100.0],["2012-11-15",83.648,84.1466,82.5237,82.7867,1365200.0],["2012-11-16",82.8773,83.7205,82.1429,83.4666,1990900.0],["2012-11-19",83.8928,84.2827,83.7749,84.056,1197000.0],["2012-11-20",83.929,85.1258,83.8746,84.7631,1276900.0],["2012-11-21",84.6725,85.008,84.3189,84.5637,839900.0],["2012-11-23",84.9082,85.3253,84.3824,85.3253,256100.0],["2012-11-26",85.008,85.0533,84.3642,84.8266,1403200.0],["2012-11-27",84.7088,84.9808,83.7114,84.0922,1701100.0],["2012-11-28",84.0379,84.6272,83.2672,84.2827,1550300.0],["2012-11-29",84.6824,85.4729,84.5734,85.1549,990000.0],["2012-11-30",85.0822,86.2271,84.9732,85.8364,1461600.0],["2012-12-03",85.8636,86.6541,85.8182,85.9363,1080200.0],["2012-12-04",85.8636,86.5087,85.382,85.8454,1195000.0],["2012-12-05",85.5638,85.9363,84.3735,85.7001,1503300.0],["2012-12-06",85.7546,86.1271,85.5002,86.0817,791800.0],["2012-12-07",86.3088,86.8267,85.9091,86.5905,946800.0],["2012-12-10",86.3179,87.2629,86.3179,86.9176,840800.0],["2012-12-11",86.9903,88.6621,86.9903,88.5258,1186800.0],["2012-12-12",88.5803,89.0437,88.1987,88.4077,1540700.0],["2012-12-13",88.4804,89.0528,88.1442,88.8893,1189800.0],["2012-12-14",88.4077,89.2982,88.4077,89.2709,1472000.0],["2012-12-17",89.3163,89.6798,88.8529,89.6162,1127500.0],["2012-12-18",89.8979,90.861,89.6344,90.5157,2216700.0],["2012-12-19",90.4612,90.4794,89.0165,89.0165,1549000.0],["2012-12-20",89.0983,90.0523,88.9802,90.0251,1110200.0],["2012-12-21",89.2527,89.9524,87.9262,89.0438,1763600.0],["2012-12-24",88.8257,89.1709,88.2987,88.6712,467900.0],["2012-12-26",88.8166,88.9802,87.5718,87.7717,829200.0],["2012-12-27",87.7717,88.1533,86.745,87.6081,697100.0],["2012-12-28",87.3537,88.0897,87.0812,87.1266,787600.0],["2012-12-31",87.1175,88.117,86.754,88.0988,807000.0],["2013-01-02",88.9983,89.0437,87.8353,88.6803,1153600.0],["2013-01-03",88.8257,89.7707,88.6894,89.7161,1039500.0],["2013-01-04",89.9342,90.9064,89.7161,90.8065,1480500.0],["2013-01-07",90.3522,90.9609,89.9251,90.861,1532800.0],["2013-01-08",91.0336,91.8786,90.9518,91.5788,1432700.0],["2013-01-09",91.5606,92.342,91.2971,91.8604,1441300.0],["2013-01-10",92.2784,92.6782,91.7514,92.3693,1140400.0],["2013-01-11",92.7327,92.7327,91.7696,91.8423,866900.0],["2013-01-14",91.8605,92.3602,91.497,92.1694,1004000.0],["2013-01-15",91.6969,93.1143,91.6515,93.0144,758200.0],["2013-01-16",92.6964,93.1961,92.0603,92.7963,817300.0],["2013-01-17",92.8599,93.8321,92.7963,93.5323,708700.0],["2013-01-18",93.7867,94.4772,93.2143,94.4772,1540500.0],["2013-01-22",94.3773,94.4773,93.4687,94.2138,1189200.0],["2013-01-23",94.0775,95.404,94.0411,95.3223,1147200.0],["2013-01-24",95.5494,96.6307,95.4222,96.4853,1385900.0],["2013-01-25",96.6125,96.9759,95.8311,96.876,1085600.0],["2013-01-28",97.1304,97.1304,95.7584,95.8311,1118000.0],["2013-01-29",96.0582,96.9578,95.7493,96.8033,1277200.0],["2013-01-30",96.7306,96.8124,95.9219,95.9946,864400.0],["2013-01-31",95.8493,96.2127,95.5585,95.613,1339000.0],["2013-02-01",94.023,96.1855,93.1053,93.7595,3564300.0],["2013-02-04",93.1507,93.6413,92.551,92.6873,1594000.0],["2013-02-05",92.7782,93.5596,92.4329,92.869,1369300.0],["2013-02-06",92.5692,93.3688,92.1876,93.0598,1411900.0],["2013-02-07",93.0416,93.9321,92.969,93.7413,1641600.0],["2013-02-08",93.7867,94.3864,93.5414,94.3137,865800.0],["2013-02-11",94.0048,94.45,93.7049,94.0684,1131300.0],["2013-02-12",94.3319,95.404,94.3319,95.2496,1043800.0],["2013-02-13",95.1951,95.7947,95.1224,95.3223,1451700.0],["2013-02-14",95.0497,95.3768,94.6226,94.6862,1676100.0],["2013-02-15",94.877,95.1496,93.6959,93.9684,2869200.0],["2013-02-19",93.8049,95.0315,93.8049,94.3773,2234900.0],["2013-02-20",94.3864,94.7135,93.5595,93.9593,1715000.0],["2013-02-21",93.5868,93.9412,92.4783,93.4051,2008900.0],["2013-02-22",93.396,94.4954,92.7963,94.1865,1321600.0],["2013-02-25",94.3319,95.0769,92.7872,92.7872,1741900.0],["2013-02-26",93.187,94.8679,93.187,94.5681,1829600.0],["2013-02-27",94.2495,96.7803,94.2495,96.1339,2600800.0],["2013-02-28",96.1886,97.4358,96.1339,96.6164,1990500.0],["2013-03-01",96.5163,98.2642,96.0884,97.8272,1867000.0],["2013-03-04",97.6451,98.1458,96.6164,97.7635,1642600.0],["2013-03-05",97.8363,99.0289,97.7453,98.6738,1571100.0],["2013-03-06",98.7831,99.657,98.5373,98.6101,1692500.0],["2013-03-07",98.5464,99.3475,98.164,98.3643,1694300.0],["2013-03-08",98.8104,99.7207,98.5008,99.5205,1458300.0],["2013-03-11",99.4294,100.1395,99.2473,99.921,1691500.0],["2013-03-12",99.8118,100.9224,99.5569,100.0029,1665000.0],["2013-03-13",99.921,101.2137,99.8755,100.6948,1172800.0],["2013-03-14",100.8041,101.5506,100.8041,101.2593,1298700.0],["2013-03-15",101.3685,101.4049,100.2396,100.5765,2126100.0],["2013-03-18",100.0212,100.2943,99.6115,99.9484,798700.0],["2013-03-19",99.22,99.22,95.1507,97.2901,4634900.0],["2013-03-20",97.7271,98.2095,97.0898,97.454,1877500.0],["2013-03-21",97.1991,97.8545,96.5163,97.1353,1051600.0],["2013-03-22",97.454,98.2824,97.3356,98.2187,947000.0],["2013-03-25",98.5828,98.947,97.7999,97.9729,1198000.0],["2013-03-26",98.5464,98.9742,98.1003,98.2551,758100.0],["2013-03-27",97.8272,98.3006,97.5177,98.1003,689500.0],["2013-03-28",98.0457,98.3461,97.6906,98.2824,1137100.0],["2013-04-01",98.1094,98.6374,97.9728,98.2551,894800.0],["2013-04-02",98.6829,99.5205,98.5008,98.7649,723900.0],["2013-04-03",98.8286,99.2291,97.636,98.0275,1581200.0],["2013-04-04",97.9456,99.038,97.4904,98.2733,1095200.0],["2013-04-05",97.3538,97.8636,96.935,97.2537,1217400.0],["2013-04-08",97.108,97.9091,96.7439,97.3538,1086500.0],["2013-04-09",97.5723,97.7088,97.199,97.2537,937800.0],["2013-04-10",97.7089,98.3097,97.6724,97.7908,909600.0],["2013-04-11",98.0002,99.8391,97.9911,99.0289,1163700.0],["2013-04-12",98.8104,99.566,98.2095,98.6465,967500.0],["2013-04-15",98.3097,98.8468,97.3447,97.3447,743800.0],["2013-04-16",97.4084,98.1549,96.8895,98.1094,873200.0],["2013-04-17",97.5541,97.6907,96.8167,97.1627,1081800.0],["2013-04-18",97.3174,97.3174,95.5331,96.0065,1216200.0],["2013-04-19",96.4071,96.9988,95.4239,96.7257,1232600.0],["2013-04-22",96.5345,97.2081,96.2705,96.5163,772100.0],["2013-04-23",96.9624,98.0457,96.1613,96.7075,747800.0],["2013-04-24",96.8986,97.545,96.7529,97.4175,960900.0],["2013-04-25",97.4448,98.4644,95.2054,95.5422,1941900.0],["2013-04-26",95.5331,95.9245,94.6318,94.8412,1202800.0],["2013-04-29",94.8321,95.7425,93.4757,95.1234,1282200.0],["2013-04-30",95.087,96.3433,94.2495,96.3342,1486500.0],["2013-05-01",96.3251,96.5891,95.7607,96.2705,1153300.0],["2013-05-02",96.7257,97.809,96.2887,97.809,1286600.0],["2013-05-03",98.3643,98.865,97.545,98.4462,773700.0],["2013-05-06",98.3552,99.2473,98.3188,98.5281,859400.0],["2013-05-07",98.683,98.9743,98.1185,98.8923,1210000.0],["2013-05-08",102.1514,105.7382,101.9784,105.7018,3149900.0],["2013-05-09",105.6654,106.4574,104.8461,105.3923,1336500.0],["2013-05-10",105.2284,105.4014,104.5547,104.9553,1879300.0],["2013-05-13",104.664,104.7368,103.9539,104.3363,1119100.0],["2013-05-14",104.2452,105.2648,104.2452,104.8006,1084900.0],["2013-05-15",104.9826,106.6941,104.9826,105.8201,1101100.0],["2013-05-16",105.3649,105.893,104.9644,105.0645,725600.0],["2013-05-17",105.2921,106.512,105.1283,106.4119,915000.0],["2013-05-20",106.1752,108.1689,106.1752,107.4406,1263100.0],["2013-05-21",107.4224,107.9413,106.6122,107.7956,1401700.0],["2013-05-22",107.6045,108.6241,106.6941,107.0127,1193200.0],["2013-05-23",106.2571,107.1948,105.7655,106.7669,855500.0],["2013-05-24",106.3208,107.0946,105.6836,106.7942,665600.0],["2013-05-28",107.2403,107.6955,104.8916,105.8839,1505800.0],["2013-05-29",103.2347,104.5001,102.8797,104.1178,1665100.0],["2013-05-30",103.9721,105.0737,103.3986,104.6367,1047700.0],["2013-05-31",104.318,105.3012,103.608,103.6535,1237200.0],["2013-06-03",104.0358,104.0358,101.8055,102.6339,1679500.0],["2013-06-04",102.4518,103.171,101.3867,102.2424,1454500.0],["2013-06-05",101.7956,102.9264,101.5858,101.8412,949200.0],["2013-06-06",101.9506,102.4248,101.3487,101.9688,1047200.0],["2013-06-07",102.7623,104.7413,102.7349,103.9296,1037500.0],["2013-06-10",104.0573,105.1699,104.0299,104.568,993300.0],["2013-06-11",103.6286,104.2488,102.7987,102.9355,1025200.0],["2013-06-12",103.7837,103.9661,102.133,102.1604,737200.0],["2013-06-13",102.3063,103.9205,101.5129,103.8293,769900.0],["2013-06-14",103.6287,105.0879,103.4919,104.2306,1163100.0],["2013-06-17",104.8872,105.0514,103.7107,104.3126,1111700.0],["2013-06-18",104.723,105.5803,104.3218,104.5315,1112800.0],["2013-06-19",104.6866,105.7445,103.8931,103.9023,1159300.0],["2013-06-20",103.3095,103.4463,100.7012,101.0386,1718100.0],["2013-06-21",101.9962,102.9447,100.8015,101.2028,2465100.0],["2013-06-24",100.838,102.1148,100.154,101.7317,1140900.0],["2013-06-25",102.1786,102.1786,100.8289,100.9566,1367000.0],["2013-06-26",101.6953,105.48,101.0478,105.3706,2384800.0],["2013-06-27",105.635,106.8935,105.2155,105.3979,1215000.0],["2013-06-28",105.4617,105.7809,104.4221,104.4221,1513500.0],["2013-07-01",105.5803,106.5014,105.1517,105.9542,1387400.0],["2013-07-02",105.7718,105.863,103.802,104.2215,1159500.0],["2013-07-03",103.8019,104.7595,103.2912,104.5315,761100.0],["2013-07-05",105.5164,105.5894,104.5497,105.5438,507700.0],["2013-07-08",105.79,106.7476,105.5985,105.7353,867400.0],["2013-07-09",106.246,106.93,105.7171,105.7992,954200.0],["2013-07-10",105.8539,107.3039,104.6227,106.6017,956800.0],["2013-07-11",107.614,108.07,107.4043,107.8238,733800.0],["2013-07-12",108.0335,108.2889,107.2036,108.1977,727700.0],["2013-07-15",108.4895,109.0093,107.9241,108.9911,607600.0],["2013-07-16",108.8908,109.0367,107.5867,107.8876,809400.0],["2013-07-17",107.997,108.1794,107.2766,107.6687,850300.0],["2013-07-18",107.9697,108.5807,107.6231,108.0518,714100.0],["2013-07-19",107.7325,108.4713,107.1854,108.2068,686600.0],["2013-07-22",108.2524,108.8908,107.9058,108.1247,1275400.0],["2013-07-23",108.3254,108.3254,107.2584,107.7235,751400.0],["2013-07-24",108.1521,108.2889,107.3769,108.0335,895500.0],["2013-07-25",107.842,108.2433,106.9483,108.143,1005600.0],["2013-07-26",110.35,115.2382,110.35,113.8611,1974200.0],["2013-07-29",113.4142,113.5328,112.028,113.1589,1378000.0],["2013-07-30",113.0312,113.4872,112.2834,112.5661,958300.0],["2013-07-31",112.4749,113.0859,111.0704,111.8639,1341000.0],["2013-08-01",112.411,112.9765,111.8274,112.639,979200.0],["2013-08-02",112.2287,112.9856,111.8274,112.557,896200.0],["2013-08-05",112.0827,113.1497,111.4808,112.5934,834200.0],["2013-08-06",112.6664,112.9126,111.6723,112.6938,798100.0],["2013-08-07",112.5661,112.8123,111.7909,112.256,775600.0],["2013-08-08",113.0039,113.6787,112.4293,113.4781,812200.0],["2013-08-09",113.3413,113.624,112.4202,113.2774,779900.0],["2013-08-12",113.0677,113.1224,111.7727,112.0554,1041600.0],["2013-08-13",112.1739,112.9582,111.8,112.6664,682900.0],["2013-08-14",112.7302,113.0677,112.3563,112.5296,683300.0],["2013-08-15",112.0097,112.2651,110.8971,111.4534,925500.0],["2013-08-16",111.189,111.9824,110.8971,111.0978,2384100.0],["2013-08-19",110.8516,111.6268,110.8242,110.9245,887000.0],["2013-08-20",110.9336,112.1557,110.8516,111.7362,814300.0],["2013-08-21",111.6359,112.2469,111.2437,111.3349,753000.0],["2013-08-22",111.3805,112.2834,111.262,112.101,385200.0],["2013-08-23",112.1192,112.3199,111.262,112.1283,507200.0],["2013-08-26",112.4293,112.4293,111.5173,111.6085,626200.0],["2013-08-27",111.2984,111.2984,109.9031,110.2131,729300.0],["2013-08-28",109.9943,111.116,109.6751,110.5324,699700.0],["2013-08-29",110.2491,111.8025,109.8105,111.0806,566600.0],["2013-08-30",111.2451,111.6746,110.3679,110.9436,898800.0],["2013-09-03",112.1863,113.4108,111.2908,111.9579,831500.0],["2013-09-04",112.1132,112.7712,111.5558,112.3965,1137300.0],["2013-09-05",112.2046,112.8077,111.967,112.3417,621100.0],["2013-09-06",112.3782,113.7307,110.9162,112.9174,753300.0],["2013-09-09",113.0727,113.8129,112.6889,113.5387,701700.0],["2013-09-10",114.2241,115.0831,113.8038,115.0648,738100.0],["2013-09-11",115.1105,116.6913,114.7632,116.6913,1284700.0],["2013-09-12",116.7827,118.4458,116.7827,117.5138,900300.0],["2013-09-13",117.4589,117.8062,116.9655,117.6051,720800.0],["2013-09-16",118.8204,119.2042,118.2722,118.592,595000.0],["2013-09-17",118.6377,120.0815,118.592,119.78,923800.0],["2013-09-18",119.8987,120.5201,118.4092,120.2642,838500.0],["2013-09-19",120.8034,121.836,120.2642,120.6297,1637200.0],["2013-09-20",120.5293,121.1872,119.5058,119.9536,2225000.0],["2013-09-23",119.7708,120.0175,118.062,118.3362,1494200.0],["2013-09-24",117.9798,118.5372,116.4629,116.8832,1758100.0],["2013-09-25",117.7239,118.7748,117.331,117.4041,1454500.0],["2013-09-26",117.4955,117.9249,116.8741,117.3675,920000.0],["2013-09-27",117.1391,118.5829,117.002,118.1443,969600.0],["2013-09-30",117.331,117.596,116.9198,117.2396,782300.0],["2013-10-01",117.8518,120.4562,117.8518,120.182,1264800.0],["2013-10-02",119.8165,119.8713,118.3727,119.2956,1028200.0],["2013-10-03",118.6742,118.8296,117.733,118.4001,1071700.0],["2013-10-04",118.7931,120.639,118.2997,120.5019,1236400.0],["2013-10-07",119.9261,119.9809,118.4001,118.4549,1307900.0],["2013-10-08",125.6465,126.4963,121.8817,122.1923,6324400.0],["2013-10-09",122.4939,123.0605,121.3791,121.973,2841400.0],["2013-10-10",122.96,126.1308,122.96,125.9938,2285600.0],["2013-10-11",125.9937,127.0172,125.3997,126.3866,1421500.0],["2013-10-14",126.0303,126.8161,124.9063,126.7339,904000.0],["2013-10-15",126.3319,127.3462,125.546,126.0577,1284900.0],["2013-10-16",127.0812,129.0184,127.0172,128.6529,1157400.0],["2013-10-17",128.2325,130.5901,128.0589,130.5079,1501000.0],["2013-10-18",131.1018,131.4582,128.6254,129.256,1521600.0],["2013-10-21",129.3016,129.8408,128.3239,128.863,1146300.0],["2013-10-22",124.5956,130.8825,123.9834,129.8773,1984000.0],["2013-10-23",130.2246,132.5365,129.0367,130.718,2640500.0],["2013-10-24",141.2724,141.6379,134.8849,137.0689,6964700.0],["2013-10-25",138.7229,142.7984,138.0284,141.6288,4271000.0],["2013-10-28",139.7006,140.6327,138.9513,140.0661,3006300.0],["2013-10-29",140.2214,142.5059,140.0752,142.4328,1941900.0],["2013-10-30",142.7892,143.7853,141.9394,142.5882,2142900.0],["2013-10-31",142.6979,144.7265,141.9212,142.8624,2297700.0],["2013-11-01",142.8167,145.8139,142.5517,145.6951,2274100.0],["2013-11-04",145.6769,146.015,144.8362,145.951,1239400.0],["2013-11-05",145.8504,145.9418,144.763,145.2199,1223900.0],["2013-11-06",145.2656,145.2839,140.7424,142.972,2556300.0],["2013-11-07",143.9041,144.3793,142.3689,142.8167,1374200.0],["2013-11-08",142.5974,144.9549,142.4694,144.891,1331900.0],["2013-11-11",145.1103,145.7499,144.1782,145.2016,983300.0],["2013-11-12",144.7905,145.9053,143.3284,144.2787,1469100.0],["2013-11-13",143.7487,144.2879,142.972,144.2787,1331700.0],["2013-11-14",144.2604,145.9967,142.4785,145.7134,2013400.0],["2013-11-15",145.887,146.7642,145.3204,146.3439,1105500.0],["2013-11-18",147.4313,147.6689,144.9093,145.092,1192900.0],["2013-11-19",145.2931,145.9144,143.8127,145.485,916900.0],["2013-11-20",145.9053,146.1429,144.2239,144.7356,978400.0],["2013-11-21",145.4849,147.276,144.7356,147.0292,1007700.0],["2013-11-22",147.0292,149.8619,146.5997,149.5056,1703300.0],["2013-11-25",149.8163,151.7353,149.5056,150.9037,1916700.0],["2013-11-26",150.7483,151.1321,149.4782,150.1818,1581500.0],["2013-11-27",151.0878,151.5362,149.8707,151.4538,908900.0],["2013-11-29",151.6643,152.433,151.2251,151.8107,703200.0],["2013-12-02",151.8108,152.1402,150.2459,150.6943,978100.0],["2013-12-03",149.2576,150.795,148.7726,149.9622,1361100.0],["2013-12-04",149.6419,151.161,148.2234,148.9281,1200300.0],["2013-12-05",148.7633,149.349,146.2193,146.4023,1866200.0],["2013-12-06",147.9214,149.2392,147.0795,148.9921,1599400.0],["2013-12-09",149.5595,150.6577,149.0288,149.1935,1175000.0],["2013-12-10",146.2926,147.9489,143.6753,146.3658,4266900.0],["2013-12-11",143.9682,147.0521,143.9682,144.9016,2154200.0],["2013-12-12",144.261,145.0114,142.7602,143.4465,1539200.0],["2013-12-13",144.1877,144.5538,142.7876,144.0321,1210600.0],["2013-12-16",144.5264,145.0114,143.776,144.0963,725300.0],["2013-12-17",144.2518,145.2859,143.5105,144.9747,1507200.0],["2013-12-18",146.0363,147.3907,143.5014,147.3632,1107600.0],["2013-12-19",146.4938,147.0429,145.0479,146.9605,1302700.0],["2013-12-20",147.1711,148.8457,147.0063,147.7934,1489200.0],["2013-12-23",147.8117,148.196,144.8741,146.7867,937800.0],["2013-12-24",147.1894,147.1894,145.7435,146.6678,355100.0],["2013-12-26",146.8873,147.9031,146.5396,147.6743,549900.0],["2013-12-27",147.9855,148.2418,146.5579,147.3175,440600.0],["2013-12-30",147.29,147.592,146.4024,147.0521,536700.0],["2013-12-31",147.647,148.2784,146.9606,147.7019,685800.0],["2014-01-02",147.1985,147.3266,145.9173,146.5671,847000.0],["2014-01-03",146.6495,148.3424,146.5213,147.0704,2156200.0],["2014-01-06",152.0121,152.4056,146.3383,146.6586,2017900.0],["2014-01-07",147.0978,149.4771,146.4847,148.0953,2215400.0],["2014-01-08",151.9114,158.3906,151.5454,155.3981,5450100.0],["2014-01-09",160.5502,161.9778,159.4155,160.4496,3846400.0],["2014-01-10",160.7241,160.9346,159.5253,160.5502,1180800.0],["2014-01-13",160.175,160.4862,146.6128,152.9547,6215100.0],["2014-01-14",153.2841,154.6568,150.4106,153.2567,4454600.0],["2014-01-15",153.3848,153.8607,151.7375,153.1194,3290400.0],["2014-01-16",153.2383,154.73,153.0553,154.2541,1392200.0],["2014-01-17",154.5378,154.73,153.0553,153.8515,1683900.0],["2014-01-21",154.3914,155.5719,153.3756,154.245,1488900.0],["2014-01-22",154.2908,155.9288,153.0919,155.2791,1263000.0],["2014-01-23",159.3606,159.507,156.3955,157.7408,3465300.0],["2014-01-24",161.2183,162.4354,157.8872,158.9762,4559200.0],["2014-01-27",158.6651,160.3673,157.1918,158.2991,2539500.0],["2014-01-28",157.8872,160.7424,157.8598,160.3855,1689400.0],["2014-01-29",158.8847,160.1476,158.0336,158.5735,1672400.0],["2014-01-30",160.7241,162.4171,160.2025,162.1883,2401300.0],["2014-01-31",161.0627,161.9778,158.9121,159.6076,2700000.0],["2014-02-03",159.8639,160.0378,155.4896,156.4871,2129000.0],["2014-02-04",156.4871,156.7158,154.4829,155.0595,1633100.0],["2014-02-05",154.2816,154.8398,152.8449,154.3091,1320200.0],["2014-02-06",154.7026,158.3905,153.76,157.7682,2078200.0],["2014-02-07",157.631,160.1476,157.2741,160.1384,1435800.0],["2014-02-10",159.7083,160.1385,157.2924,158.1069,1775900.0],["2014-02-11",157.8507,160.3856,156.9996,160.1934,1617900.0],["2014-02-12",159.7907,161.4013,158.9945,160.1018,1073200.0],["2014-02-13",159.69,160.9254,159.2965,160.7607,1094300.0],["2014-02-14",160.7516,161.3647,160.1567,160.6967,1013900.0],["2014-02-18",161.7124,163.8081,160.8156,162.4171,1649700.0],["2014-02-19",162.893,164.1742,161.383,162.5818,1671600.0],["2014-02-20",162.3805,163.4512,161.0627,162.5086,1225900.0],["2014-02-21",162.5544,163.1949,161.2183,161.383,2244200.0],["2014-02-24",161.4745,162.9936,161.3281,161.3555,2109300.0],["2014-02-25",161.4837,162.8655,161.3464,161.7307,1234400.0],["2014-02-26",161.685,162.2341,159.507,159.9463,1013800.0],["2014-02-27",160.1662,160.4686,158.9657,159.8454,1587500.0],["2014-02-28",160.1387,163.4468,159.6072,162.2464,1683400.0],["2014-03-03",160.6794,162.1823,160.2945,161.33,1097300.0],["2014-03-04",163.1353,166.2051,162.8695,165.6828,1688100.0],["2014-03-05",166.5259,167.2773,164.5832,166.7458,1342300.0],["2014-03-06",167.0483,168.6611,166.4251,167.314,1479500.0],["2014-03-07",167.6805,168.1662,166.2601,167.149,1191600.0],["2014-03-10",167.1033,167.3049,164.1708,165.4079,1492300.0],["2014-03-11",165.857,168.1571,165.4996,167.1216,1092800.0],["2014-03-12",167.0299,168.3587,165.3988,168.2945,987600.0],["2014-03-13",168.6978,170.3839,167.9555,168.2945,1170800.0],["2014-03-14",167.7539,168.5053,165.353,165.692,1359900.0],["2014-03-17",166.0677,167.8089,165.6828,166.7092,771000.0],["2014-03-18",166.6817,168.1021,166.0403,167.8547,828300.0],["2014-03-19",167.5798,168.2762,165.8203,166.7001,954300.0],["2014-03-20",166.6909,170.1548,166.6359,169.8524,1327400.0],["2014-03-21",171.3003,172.2992,165.637,165.7287,1784500.0],["2014-03-24",165.9944,166.3334,161.7973,162.6954,1448100.0],["2014-03-25",162.8604,163.9692,159.9188,161.7149,1631800.0],["2014-03-26",162.668,163.3461,159.3048,159.3048,1448900.0],["2014-03-27",158.8008,160.0837,157.2429,158.6267,1391500.0],["2014-03-28",158.984,161.0276,158.7733,160.7527,1124900.0],["2014-03-31",161.8249,163.0804,161.2567,161.8066,1010300.0],["2014-04-01",162.4389,163.3094,159.6897,161.3209,1163700.0],["2014-04-02",161.4491,162.0447,160.0195,161.055,1243900.0],["2014-04-03",160.9909,161.5682,158.8283,159.2223,1356900.0],["2014-04-04",159.5522,160.826,156.4915,156.5831,1520800.0],["2014-04-07",157.2887,157.921,151.5063,153.5773,2246400.0],["2014-04-08",154.0997,155.7767,153.3483,154.6037,1762800.0],["2014-04-09",154.5029,158.5625,153.7698,158.5075,1359900.0],["2014-04-10",158.5808,158.7275,152.7801,153.4674,1773300.0],["2014-04-11",152.1112,153.6324,149.2795,150.9107,1753900.0],["2014-04-14",151.937,154.5487,151.433,153.4674,1417200.0],["2014-04-15",153.5133,154.393,150.5991,154.2372,1248100.0],["2014-04-16",155.5384,156.6656,154.2647,155.7859,1368300.0],["2014-04-17",155.3185,157.8569,154.9153,156.6839,1603800.0],["2014-04-21",156.2349,158.0035,155.7308,157.5728,741300.0],["2014-04-22",157.8019,158.8741,156.6473,156.7023,1054700.0],["2014-04-23",156.9222,157.3345,155.9325,156.3632,1207200.0],["2014-04-24",157.0871,157.8935,156.0882,156.2074,853100.0],["2014-04-25",156.2166,156.5282,153.6049,153.8157,1030800.0],["2014-04-28",153.6232,156.1707,152.3952,153.4491,1840600.0],["2014-04-29",153.5224,155.3552,152.9909,154.3838,1088400.0],["2014-04-30",154.2922,155.0986,153.5499,155.0436,1294300.0],["2014-05-01",153.0092,155.7859,150.819,154.1364,2813200.0],["2014-05-02",154.4112,155.1169,152.7251,153.0458,1647900.0],["2014-05-05",151.9645,154.9611,151.5705,154.6037,1168200.0],["2014-05-06",153.9256,154.3563,152.8626,152.8901,975600.0],["2014-05-07",152.6243,153.8156,151.8271,152.5052,1216300.0],["2014-05-08",152.8442,153.504,151.6896,152.7801,1343600.0],["2014-05-09",152.0837,156.7298,151.9096,156.7023,2004100.0],["2014-05-12",157.6462,159.7264,157.3529,159.6622,1608000.0],["2014-05-13",164.9498,165.8661,162.7229,164.9498,3302900.0],["2014-05-14",163.3461,164.7207,162.5122,163.3003,1579400.0],["2014-05-15",162.5672,163.1812,161.5317,162.723,1593200.0],["2014-05-16",161.7515,163.4376,161.1283,163.3093,1040400.0],["2014-05-19",162.9337,166.086,162.8695,165.5729,1573500.0],["2014-05-20",165.4446,166.1044,163.9234,164.8031,912800.0],["2014-05-21",165.188,168.322,165.1605,167.9463,1303900.0],["2014-05-22",168.2212,169.9074,167.6531,168.2396,1321100.0],["2014-05-23",168.7252,168.991,167.4698,168.3862,1826500.0],["2014-05-27",167.9372,168.7436,167.3507,168.038,1247100.0],["2014-05-28",167.2407,168.9635,165.9486,167.4423,1100700.0],["2014-05-29",167.7997,172.9864,167.3506,172.8031,1844100.0],["2014-05-30",172.684,173.8753,171.731,173.7837,1273000.0],["2014-06-02",173.967,174.3518,173.0231,173.9578,1085000.0],["2014-06-03",174.1136,175.9739,173.3347,175.6074,1795500.0],["2014-06-04",175.1491,175.4882,172.7757,173.8845,1290500.0],["2014-06-05",174.591,174.8754,172.9761,173.1046,1230900.0],["2014-06-06",173.8753,174.013,172.5908,173.1688,1262300.0],["2014-06-09",173.022,173.8295,171.242,171.297,865700.0],["2014-06-10",170.6272,171.6549,169.3151,170.2877,1085400.0],["2014-06-11",169.7372,172.0219,168.8472,171.7283,1131100.0],["2014-06-12",170.9208,171.4254,167.2965,168.159,1249800.0],["2014-06-13",168.2232,168.8747,167.0029,167.5534,863700.0],["2014-06-16",167.6543,168.3425,166.7551,167.4984,948100.0],["2014-06-17",166.8011,169.7831,166.3331,169.4345,1030600.0],["2014-06-18",169.3335,170.3887,167.4342,169.9758,1002000.0],["2014-06-19",170.6272,171.4714,168.8105,170.0125,900000.0],["2014-06-20",170.1685,171.1044,168.8288,170.196,1399900.0],["2014-06-23",169.5904,171.2879,168.9206,170.8475,925000.0],["2014-06-24",166.7185,171.3154,166.7185,169.2234,934400.0],["2014-06-25",169.2785,172.4715,168.2692,171.9026,971500.0],["2014-06-26",172.0219,173.3706,171.9576,172.5816,1031400.0],["2014-06-27",172.7009,173.6551,172.3797,173.3431,1036400.0],["2014-06-30",173.4166,173.4625,170.4529,170.8566,1342900.0],["2014-07-01",171.1227,174.4718,170.5997,173.8387,1448000.0],["2014-07-02",173.4166,174.9856,173.2606,173.8203,922900.0],["2014-07-03",173.7928,174.5543,172.9211,174.3341,486100.0],["2014-07-07",174.2699,175.004,173.2698,173.9763,893500.0],["2014-07-08",173.5175,174.3249,170.3519,172.499,1199600.0],["2014-07-09",172.811,174.3433,171.8384,174.0589,1070700.0],["2014-07-10",172.6733,174.1781,171.8108,173.4074,842300.0],["2014-07-11",173.4074,173.6734,172.1044,173.389,494900.0],["2014-07-14",174.3341,174.9397,173.3431,174.7103,745800.0],["2014-07-15",174.2974,174.6552,172.5082,173.2055,958800.0],["2014-07-16",173.9671,173.9671,171.7466,172.8844,817700.0],["2014-07-17",172.756,174.7838,172.5174,173.1505,1127600.0],["2014-07-18",173.3431,175.7287,172.6825,175.6645,1372500.0],["2014-07-21",175.4627,175.4627,172.5449,172.9119,1021700.0],["2014-07-22",173.2056,175.2976,173.1413,175.0682,681200.0],["2014-07-23",174.9764,175.6829,174.1323,174.958,652500.0],["2014-07-24",177.5639,178.7383,175.8572,177.6189,1446600.0],["2014-07-25",177.2703,179.1054,175.7013,175.9857,632200.0],["2014-07-28",176.0041,176.16,174.1231,175.637,609400.0],["2014-07-29",175.8572,176.7289,174.8295,175.3342,741600.0],["2014-07-30",175.7747,176.527,174.6828,175.481,1093900.0],["2014-07-31",177.2244,179.7385,175.683,176.0408,2543300.0],["2014-08-01",177.096,179.4082,174.5544,179.3165,2218300.0],["2014-08-04",179.8761,180.2431,175.894,177.7015,1339900.0],["2014-08-05",176.261,177.5455,175.2425,175.9949,1080900.0],["2014-08-06",175.3159,177.0684,174.1689,174.7378,1022700.0],["2014-08-07",175.0223,175.2241,170.5171,171.1961,1437200.0],["2014-08-08",171.453,174.3157,170.9667,174.1781,964100.0],["2014-08-11",174.4441,176.683,174.435,175.5177,900000.0],["2014-08-12",174.3525,175.4902,172.3889,172.655,1264200.0],["2014-08-13",173.9028,174.8663,173.2514,174.1047,824200.0],["2014-08-14",174.7195,176.4536,174.7195,176.2977,810000.0],["2014-08-15",176.8482,177.5364,174.1323,175.3893,855400.0],["2014-08-18",175.7838,176.6738,174.9672,176.2793,591200.0],["2014-08-19",176.3344,178.5365,176.2059,178.1787,722900.0],["2014-08-20",177.7291,178.4631,177.0868,177.6281,481800.0],["2014-08-21",177.8758,178.3896,177.0408,177.4996,693800.0],["2014-08-22",177.6006,177.9492,175.8297,176.1692,963400.0],["2014-08-25",177.1877,178.6466,176.2335,177.9217,697100.0],["2014-08-26",177.83,178.2337,177.0959,177.7933,564600.0],["2014-08-27",178.1052,178.1052,175.637,176.2059,622900.0],["2014-08-28",175.7741,177.6574,175.7741,177.3543,590500.0],["2014-08-29",178.2178,179.2468,177.2808,179.1733,807300.0],["2014-09-02",179.1458,179.4398,177.3268,179.4306,839300.0],["2014-09-03",180.8729,181.1026,178.4843,179.1274,619300.0],["2014-09-04",179.5132,180.9831,178.9896,179.7521,988600.0],["2014-09-05",179.651,182.2141,179.2559,182.2141,997100.0],["2014-09-08",182.2693,183.7392,182.1315,183.3993,864100.0],["2014-09-09",183.3718,183.7209,180.3217,180.5146,903500.0],["2014-09-10",181.2036,181.2036,179.3111,179.6326,699000.0],["2014-09-11",179.2835,179.651,177.3267,177.9238,1034400.0],["2014-09-12",178.227,178.5761,176.3437,176.8122,1113000.0],["2014-09-15",177.4002,177.5288,175.4801,176.1875,636900.0],["2014-09-16",175.9119,179.5683,174.8278,179.4213,1047100.0],["2014-09-17",179.4214,180.2298,178.1811,179.6419,723800.0],["2014-09-18",179.7061,180.9831,179.1549,180.0644,562600.0],["2014-09-19",181.2955,181.5343,179.7704,179.8715,991700.0],["2014-09-22",178.9988,179.4214,177.5381,178.5119,631900.0],["2014-09-23",180.1104,180.1104,177.5013,178.861,850900.0],["2014-09-24",179.2376,181.4057,178.8334,181.2495,1032600.0],["2014-09-25",180.5422,180.7535,177.8137,178.2363,625200.0],["2014-09-26",178.374,179.4397,177.4553,178.962,640800.0],["2014-09-29",178.1444,180.8362,177.878,180.5422,1024200.0],["2014-09-30",180.5238,181.2955,178.5486,178.8426,812200.0],["2014-10-01",179.0722,179.1366,176.3437,176.9133,734800.0],["2014-10-02",177.1154,180.2665,176.7663,179.0079,954400.0],["2014-10-03",180.3675,184.5844,179.6234,183.3717,1231100.0],["2014-10-06",183.7851,184.0148,180.0919,180.634,1069600.0],["2014-10-07",179.1917,180.0461,177.878,177.9147,767900.0],["2014-10-08",179.0355,183.5738,178.5486,183.4911,1128100.0],["2014-10-09",183.3626,183.7117,179.844,179.8991,1235000.0],["2014-10-10",179.9909,182.1223,178.1811,178.1994,1401400.0],["2014-10-13",178.2454,178.2454,174.1939,174.2491,1191200.0],["2014-10-14",174.5431,175.4434,170.7764,173.2844,1369000.0],["2014-10-15",171.2542,171.8789,163.7852,169.9772,2306400.0],["2014-10-16",166.8904,172.1545,166.7985,170.2528,1616400.0],["2014-10-17",172.8343,176.656,172.2647,175.6822,1290700.0],["2014-10-20",174.837,177.5472,174.837,177.391,917900.0],["2014-10-21",178.916,181.9477,178.916,180.9188,1405100.0],["2014-10-22",181.3506,181.8007,179.4856,179.6694,793300.0],["2014-10-23",182.0397,183.6749,181.2588,182.5909,984900.0],["2014-10-24",182.4531,184.9795,181.9294,184.5018,775400.0],["2014-10-27",185.0346,186.826,184.5017,186.2197,1576000.0],["2014-10-28",186.0451,188.1765,182.6,184.8416,2016600.0],["2014-10-29",180.092,185.4204,179.1457,182.3152,2307400.0],["2014-10-30",182.5358,187.6805,181.7365,186.9363,1262900.0],["2014-10-31",189.7935,190.0874,186.6699,186.872,1446000.0],["2014-11-03",187.414,188.2867,186.2013,186.8536,848300.0],["2014-11-04",186.9087,187.9009,185.2551,186.8169,697700.0],["2014-11-05",188.3143,189.2055,184.1894,185.2092,1182400.0],["2014-11-06",185.6593,186.6515,184.1526,186.1829,669000.0],["2014-11-07",185.6226,185.7328,182.0764,183.1145,931700.0],["2014-11-10",183.7025,185.301,182.0488,184.9151,712100.0],["2014-11-11",184.9611,186.6331,183.8862,186.6056,895400.0],["2014-11-12",185.8981,187.1935,185.0805,186.6147,894900.0],["2014-11-13",186.1921,188.3327,186.1921,188.1673,867400.0],["2014-11-14",187.5426,188.6267,186.6423,188.5624,995200.0],["2014-11-17",187.46,189.1044,186.7709,187.7631,901200.0],["2014-11-18",187.7631,191.0888,186.9822,191.0796,1297300.0],["2014-11-19",190.1976,191.0888,188.2684,189.4994,899400.0],["2014-11-20",188.0755,190.3079,187.0833,188.3327,854300.0],["2014-11-21",189.6464,190.9234,187.4967,188.4889,768500.0],["2014-11-24",188.8563,192.7791,188.8471,192.6689,1198400.0],["2014-11-25",192.3566,192.4209,190.804,191.9524,779500.0],["2014-11-26",192.1731,192.5042,190.4348,191.5293,714200.0],["2014-11-28",191.658,194.2977,191.5661,193.847,490000.0],["2014-12-01",193.4792,193.4792,191.0694,192.0443,855500.0],["2014-12-02",191.8052,194.3714,191.7685,193.8011,954100.0],["2014-12-03",193.7091,194.914,192.9549,194.5277,711400.0],["2014-12-04",194.7392,195.6774,193.0561,194.822,597600.0],["2014-12-05",194.9876,195.8153,193.9758,195.567,557000.0],["2014-12-08",195.6498,197.1674,194.5001,195.705,1007400.0],["2014-12-09",193.2124,195.705,191.6396,193.4148,1645900.0],["2014-12-10",193.847,194.4265,191.2441,191.4189,908400.0],["2014-12-11",192.633,195.0888,192.2375,192.771,730200.0],["2014-12-12",192.0903,192.7618,188.8252,188.8528,840600.0],["2014-12-15",189.2851,191.4097,188.3653,189.8369,957100.0],["2014-12-16",188.9264,191.4005,185.1554,185.2565,1248200.0],["2014-12-17",186.0108,189.8645,185.7992,188.8068,1058900.0],["2014-12-18",191.0785,194.9599,190.4623,194.9599,1062600.0],["2014-12-19",196.0269,197.057,192.8445,194.1781,1533700.0],["2014-12-22",194.5001,196.082,193.4423,194.6196,714700.0],["2014-12-23",194.7852,195.7233,191.9983,192.4214,997300.0],["2014-12-24",192.633,193.9023,192.0811,192.9549,325900.0],["2014-12-26",193.148,194.5092,193.0652,193.286,336600.0],["2014-12-29",192.4215,194.2518,192.3847,193.3136,476900.0],["2014-12-30",193.424,194.4173,192.633,192.7893,669200.0],["2014-12-31",193.6355,194.3897,190.7475,190.9222,684200.0],["2015-01-02",192.2835,193.0837,189.2115,190.5727,787500.0],["2015-01-05",189.7909,193.3596,189.515,192.1363,1260800.0],["2015-01-06",192.2283,194.9875,190.2324,191.6948,1195400.0],["2015-01-07",193.3412,197.9216,192.6422,197.5169,1163200.0],["2015-01-08",198.8505,200.552,197.756,199.7702,1665200.0],["2015-01-09",200.0278,200.6348,198.9057,199.2828,741000.0],["2015-01-12",200.2761,200.4416,196.6891,197.4341,720800.0],["2015-01-13",199.7518,200.7268,195.9073,197.4249,900100.0],["2015-01-14",196.036,198.0411,195.4474,196.3947,730200.0],["2015-01-15",196.4867,197.1122,194.2609,194.3437,973300.0],["2015-01-16",193.6263,197.0386,192.3387,196.8087,921900.0],["2015-01-20",198.7218,198.7218,195.1163,197.6273,862000.0],["2015-01-21",196.6063,198.8229,196.312,197.9583,751400.0],["2015-01-22",197.7467,201.4257,196.082,201.3245,942600.0],["2015-01-23",201.2971,202.0512,200.0186,200.2025,613900.0],["2015-01-26",199.6875,201.4718,198.4458,201.3707,690300.0],["2015-01-27",200.1841,201.4902,198.3906,200.2393,749100.0],["2015-01-28",201.481,205.0404,200.1473,200.4509,1910500.0],["2015-01-29",200.0922,202.1156,198.9885,201.9133,1112600.0],["2015-01-30",201.1039,201.5546,195.1899,195.5854,1352300.0],["2015-02-02",195.7509,197.6548,193.7275,197.5904,1069900.0],["2015-02-03",197.9767,198.7677,192.2283,196.0269,1707300.0],["2015-02-04",195.3831,196.6247,193.7551,193.9207,1683800.0],["2015-02-05",195.4198,199.853,195.3002,198.5378,2398800.0],["2015-02-06",203.2469,206.9995,201.1959,204.8841,2099300.0],["2015-02-09",203.2837,203.4677,198.4642,200.7452,1764900.0],["2015-02-10",202.4191,205.022,201.4074,204.5989,1234100.0],["2015-02-11",203.8448,206.9443,203.5688,205.7762,1032000.0],["2015-02-12",206.9443,206.9443,205.0588,206.7328,680600.0],["2015-02-13",205.8038,206.9259,204.7185,206.8431,583900.0],["2015-02-17",206.6776,208.5907,206.3281,207.9101,1048400.0],["2015-02-18",207.7169,208.3147,206.0337,207.5329,630200.0],["2015-02-19",207.1926,208.8114,206.2545,207.2662,650400.0],["2015-02-20",206.8891,210.8992,206.5764,210.7705,825900.0],["2015-02-23",211.0832,211.8374,210.2186,211.3775,860000.0],["2015-02-24",211.3775,212.4904,210.7705,211.727,867800.0],["2015-02-25",212.1409,212.9687,211.0924,211.1752,840000.0],["2015-02-26",210.8069,212.8969,210.3834,211.2673,1379000.0],["2015-02-27",210.9818,212.8141,210.2453,210.5675,657000.0],["2015-03-02",210.5675,212.1235,209.5824,210.1256,1134200.0],["2015-03-03",210.5399,210.7793,207.7133,209.6376,788600.0],["2015-03-04",209.3245,210.3465,207.0503,209.6191,816000.0],["2015-03-05",210.6043,211.7828,209.8585,211.0278,614500.0],["2015-03-06",210.6043,210.6043,206.323,206.7926,1072300.0],["2015-03-09",207.1609,207.9803,204.9419,207.4831,793100.0],["2015-03-10",205.7153,206.1204,200.7158,203.3398,1094500.0],["2015-03-11",203.8924,205.3195,203.2387,204.5645,765800.0],["2015-03-12",205.6784,207.4738,205.614,207.2345,559600.0],["2015-03-13",206.8847,208.3486,205.4391,206.8294,539100.0],["2015-03-16",208.413,211.8749,207.787,211.3409,825500.0],["2015-03-17",209.969,210.724,208.2565,210.1071,557700.0],["2015-03-18",209.4811,211.3777,208.2657,210.7885,1102400.0],["2015-03-19",210.5859,210.7977,206.5808,207.8514,1549900.0],["2015-03-20",210.0334,211.9577,208.2196,211.7092,1292700.0],["2015-03-23",211.967,214.2412,211.0831,212.0038,927800.0],["2015-03-24",211.6539,212.9337,210.1992,210.2913,667600.0],["2015-03-25",210.1624,211.9762,207.6396,207.6396,956800.0],["2015-03-26",207.2898,211.0463,205.8903,208.1276,1297000.0],["2015-03-27",207.7041,209.7941,207.2529,208.1828,814100.0],["2015-03-30",209.923,211.3041,208.8089,210.9726,539300.0],["2015-03-31",210.1992,212.0314,208.2657,208.2657,769900.0],["2015-04-01",208.1092,208.5511,203.7174,205.0524,1224800.0],["2015-04-02",204.9511,207.0872,204.4539,205.7982,736200.0],["2015-04-06",204.4172,207.8054,204.4172,206.6361,793600.0],["2015-04-07",207.2897,207.9619,204.0488,204.2514,813900.0],["2015-04-08",204.0581,204.8775,202.1061,204.8499,1483000.0],["2015-04-09",204.9235,206.6821,204.1041,205.5772,1142000.0],["2015-04-10",205.2826,207.0688,205.0156,206.5532,701700.0],["2015-04-13",206.6361,208.7629,206.1941,206.2126,834500.0],["2015-04-14",206.4151,208.321,204.8499,208.0908,949200.0],["2015-04-15",208.5972,209.8125,207.3818,207.7685,711900.0],["2015-04-16",208.0816,209.5639,207.0319,208.6064,835500.0],["2015-04-17",207.299,210.3005,205.6509,209.9507,1454400.0],["2015-04-20",210.8622,213.0811,210.3834,211.0555,1107800.0],["2015-04-21",212.4549,213.2744,211.6907,212.9521,937300.0],["2015-04-22",212.8969,213.5138,212.1051,212.9337,801700.0],["2015-04-23",211.4422,212.0039,209.4166,210.945,1635200.0],["2015-04-24",211.037,212.2892,209.7296,211.0278,808600.0],["2015-04-27",212.2801,212.501,208.8182,209.1588,912000.0],["2015-04-28",208.8919,210.4755,206.4243,210.4018,852100.0],["2015-04-29",209.0023,210.8161,207.0228,207.5292,1268200.0],["2015-04-30",207.8238,210.5675,205.0616,205.6877,1317300.0],["2015-05-01",206.544,207.6212,204.7854,207.1056,889500.0],["2015-05-04",207.5383,209.122,207.1885,207.9895,643800.0],["2015-05-05",207.3818,207.8882,204.6197,205.1169,838300.0],["2015-05-06",204.8314,206.1757,203.5148,205.2273,918200.0],["2015-05-07",205.4115,207.0872,204.8499,206.0744,798000.0],["2015-05-08",208.146,211.3685,207.4186,210.9174,1061900.0],["2015-05-11",210.7148,212.0683,209.6191,210.4202,821700.0],["2015-05-12",209.6192,211.7921,208.2013,211.3501,1448800.0],["2015-05-13",214.4989,217.2887,213.3941,213.9557,2055500.0],["2015-05-14",215.4934,220.5849,215.2816,220.4928,1462700.0],["2015-05-15",220.4192,221.8002,220.1798,220.9071,955800.0],["2015-05-18",221.3767,223.6324,220.9439,223.5035,1012600.0],["2015-05-19",224.2953,224.2953,222.813,223.3654,828500.0],["2015-05-20",223.1352,224.1388,221.8831,222.6288,765400.0],["2015-05-21",221.9015,222.279,219.5537,220.456,1361300.0],["2015-05-22",220.4652,222.5736,220.0509,221.5332,728700.0],["2015-05-26",220.456,221.8002,218.2647,219.0013,929600.0],["2015-05-27",218.6698,220.6217,218.3015,220.235,770500.0],["2015-05-28",219.4432,220.6033,218.4949,218.9828,832300.0],["2015-05-29",219.9495,220.4651,218.2462,218.4211,1289300.0],["2015-06-01",218.6054,220.2258,216.8928,219.3788,641600.0],["2015-06-02",219.0381,220.1245,216.681,217.8595,817900.0],["2015-06-03",217.8872,219.0657,216.9204,218.2279,557600.0],["2015-06-04",217.4537,218.4859,215.6841,216.3292,650300.0],["2015-06-05",216.145,217.1496,214.7533,217.0021,620600.0],["2015-06-08",216.5874,217.509,215.1311,215.1311,824200.0],["2015-06-09",215.6841,216.2187,214.5228,215.6657,682700.0],["2015-06-10",215.7026,217.6933,214.6519,217.4629,714700.0],["2015-06-11",219.1679,220.2647,218.4859,218.9928,798800.0],["2015-06-12",218.8177,218.9928,216.5505,216.6979,827700.0],["2015-06-15",215.509,216.6058,214.4399,215.4537,802400.0],["2015-06-16",215.6933,216.5873,214.7809,216.0712,927900.0],["2015-06-17",216.5874,217.4906,214.8178,215.4445,695500.0],["2015-06-18",215.1219,217.9145,215.0021,217.5458,1299500.0],["2015-06-19",217.2325,218.3477,217.0666,217.3708,796500.0],["2015-06-22",218.9283,219.8131,217.1126,217.2878,563700.0],["2015-06-23",217.9053,217.9513,215.8408,217.085,637000.0],["2015-06-24",216.5873,217.2878,212.4584,212.4676,1348100.0],["2015-06-25",212.6703,213.9422,210.8916,211.3616,1472200.0],["2015-06-26",212.0804,212.4122,209.7948,210.062,1264000.0],["2015-06-29",208.3754,209.9699,206.6243,206.7072,1220500.0],["2015-06-30",208.1081,208.4215,205.5275,207.1957,1396100.0],["2015-07-01",209.122,209.4446,207.3801,208.0898,928300.0],["2015-07-02",209.0206,209.3524,205.5275,206.6888,923100.0],["2015-07-06",204.8363,207.5367,204.2557,206.9838,1056700.0],["2015-07-07",207.9607,210.4307,206.2372,210.3478,1473800.0],["2015-07-08",208.7994,209.5459,206.6519,206.9284,1150600.0],["2015-07-09",209.5735,210.191,208.5228,209.1219,1255400.0],["2015-07-10",211.9791,212.0989,210.7348,211.5735,831000.0],["2015-07-13",213.5735,213.8131,211.4722,213.297,658900.0],["2015-07-14",213.4905,215.5366,212.1265,215.509,941000.0],["2015-07-15",215.3891,216.7624,212.8638,216.0712,919400.0],["2015-07-16",217.7947,218.3016,215.8592,216.6058,832300.0],["2015-07-17",216.0528,217.214,214.9837,216.0896,955900.0],["2015-07-20",216.8085,216.8085,214.9744,216.1726,819400.0],["2015-07-21",216.5505,216.5689,212.5044,214.274,943300.0],["2015-07-22",214.2279,216.7993,213.8777,216.7071,950500.0],["2015-07-23",216.6426,216.6702,211.0666,211.4998,1283800.0],["2015-07-24",212.0713,212.3478,208.5137,208.9008,910700.0],["2015-07-27",208.0253,208.8639,206.6243,207.1497,956800.0],["2015-07-28",208.4952,209.1865,206.2188,208.9745,1077200.0],["2015-07-29",209.509,209.7948,206.5045,209.0759,1400600.0],["2015-07-30",204.1266,205.3524,198.7073,200.3294,4628300.0],["2015-07-31",201.0115,203.4354,199.97,203.2879,2082100.0],["2015-08-03",204.1819,206.1082,203.2879,205.9699,1753000.0],["2015-08-04",205.7579,206.6243,204.6151,205.4445,900300.0],["2015-08-05",207.122,207.122,204.7349,205.8962,925300.0],["2015-08-06",205.8316,206.0805,201.1312,201.2787,1179700.0],["2015-08-07",201.0391,201.2603,196.9838,199.205,1904500.0],["2015-08-10",200.5691,201.841,199.2327,200.311,937500.0],["2015-08-11",199.3986,200.1175,196.8087,198.6336,885400.0],["2015-08-12",197.1775,198.7351,195.4263,198.3203,1149600.0],["2015-08-13",198.3479,199.4355,197.4171,197.5,841400.0],["2015-08-14",197.4539,198.6336,196.4677,198.4124,636300.0],["2015-08-17",197.4539,199.4446,195.7488,199.3432,1251600.0],["2015-08-18",198.8824,199.4631,197.1036,198.6244,1000400.0],["2015-08-19",197.1313,199.9147,196.2004,198.6244,1078400.0],["2015-08-20",196.7074,197.4447,193.8503,193.9978,944100.0],["2015-08-21",192.2465,193.076,186.2835,186.6614,1962600.0],["2015-08-24",176.8366,186.431,147.5559,182.302,2667900.0],["2015-08-25",187.5277,188.8457,173.4173,173.6754,4399900.0],["2015-08-26",179.2514,182.8273,174.127,182.3849,4234800.0],["2015-08-27",184.6614,185.4817,180.1177,183.2881,2351600.0],["2015-08-28",183.6666,185.5217,182.7528,185.3279,1896400.0],["2015-08-31",185.3279,187.543,181.8207,182.356,2178200.0],["2015-09-01",179.9748,183.6943,178.1566,180.6947,2416100.0],["2015-09-02",183.2236,184.5987,180.6578,181.8207,1612500.0],["2015-09-03",182.9282,184.1465,179.1995,179.9471,2070500.0],["2015-09-04",178.3412,179.5687,175.3139,177.9628,2254200.0],["2015-09-08",181.2208,181.6546,178.6827,180.3347,1655100.0],["2015-09-09",182.1252,183.5743,177.7505,177.9904,2070000.0],["2015-09-10",177.7597,181.1377,176.2553,180.0763,2903700.0],["2015-09-11",179.2549,182.5129,179.1903,182.4114,1478900.0],["2015-09-14",182.7714,183.0298,180.3532,181.4608,1310100.0],["2015-09-15",182.153,185.2725,180.5932,184.968,1538400.0],["2015-09-16",187.063,189.2043,185.6325,188.5029,2467500.0],["2015-09-17",188.2998,191.5024,187.0446,188.9274,1445500.0],["2015-09-18",188.0875,192.0008,186.4816,188.0322,2487100.0],["2015-09-21",188.1705,190.7086,185.2356,185.7893,1737900.0],["2015-09-22",183.5375,184.0358,180.7317,183.6482,1702200.0],["2015-09-23",183.4544,184.525,181.9038,182.9468,771900.0],["2015-09-24",181.6176,182.8452,178.5812,182.0422,1401500.0],["2015-09-25",182.9836,183.5281,176.5968,177.4182,2171300.0],["2015-09-28",176.846,177.4829,168.6226,170.0624,3131500.0],["2015-09-29",170.893,172.7389,169.1117,170.533,2465100.0],["2015-09-30",171.5575,172.7943,168.5856,170.773,1786400.0],["2015-10-01",170.5238,171.8898,168.9179,171.7329,2008700.0],["2015-10-02",170.007,172.1759,168.1426,172.1667,1831400.0],["2015-10-05",172.8127,175.72,171.6406,175.0924,1958200.0],["2015-10-06",174.9539,175.0555,168.5302,169.8224,2143600.0],["2015-10-07",170.2747,171.3084,168.5395,170.7269,2384400.0],["2015-10-08",170.21,172.6189,169.2593,171.9359,2010400.0],["2015-10-09",171.8621,175.7292,171.7606,175.3139,2783000.0],["2015-10-12",175.1662,176.5599,174.6309,175.9231,1241900.0],["2015-10-13",175.8492,179.3841,175.4431,177.1229,2081200.0],["2015-10-14",176.5784,178.3135,174.4002,175.157,1573000.0],["2015-10-15",175.5908,179.0426,175.2585,178.8211,1542200.0],["2015-10-16",179.901,180.8331,178.3227,180.1686,1052700.0],["2015-10-19",179.5871,181.5253,178.8949,179.8363,994300.0],["2015-10-20",179.9287,180.1779,174.0864,174.7417,2443700.0],["2015-10-21",175.6554,175.72,170.0347,172.2405,2234300.0],["2015-10-22",173.1911,173.5326,163.8694,167.4596,3639400.0],["2015-10-23",168.641,172.9604,168.3641,172.5543,2226300.0],["2015-10-26",172.3143,175.1755,171.2714,174.9355,1552100.0],["2015-10-27",174.4833,177.5013,155.9782,167.6812,5496800.0],["2015-10-28",167.7458,168.761,162.4388,168.3549,2828600.0],["2015-10-29",172.7205,173.5142,166.4998,171.899,2788300.0],["2015-10-30",171.8344,171.8344,164.3031,165.023,3742600.0],["2015-11-02",166.0475,169.1117,165.3091,166.7212,2369800.0],["2015-11-03",166.749,169.3702,165.0231,169.241,1811200.0],["2015-11-04",168.7425,169.8039,165.4568,167.8842,2300900.0],["2015-11-05",167.8196,171.899,166.9243,171.6129,1996300.0],["2015-11-06",173.9572,174.7786,167.4596,169.5916,1942500.0],["2015-11-09",169.0656,170.0808,166.6013,169.0194,2717500.0],["2015-11-10",169.3055,171.1329,167.5519,170.4315,1590400.0],["2015-11-11",170.7915,171.5207,168.8257,169.3333,1714400.0],["2015-11-12",168.8994,170.7269,166.1029,166.2229,1448000.0],["2015-11-13",165.6599,168.3549,165.6599,166.0291,1495000.0],["2015-11-16",166.029,168.5302,165.2261,168.2995,1989800.0],["2015-11-17",168.7056,172.5912,166.6013,171.1884,1761500.0],["2015-11-18",171.2991,174.9539,170.4499,174.6863,2641700.0],["2015-11-19",173.0527,174.3356,170.4223,171.0776,1572600.0],["2015-11-20",172.102,175.36,171.6959,175.0647,1812700.0],["2015-11-23",175.2954,175.4616,174.0403,175.0832,1326200.0],["2015-11-24",173.6711,175.6277,173.6711,175.1755,1432100.0],["2015-11-25",175.0001,175.9322,174.3909,174.9632,1111800.0],["2015-11-27",175.4715,177.3848,174.2607,175.9521,499300.0],["2015-11-30",175.9429,176.5437,174.7413,175.0186,1330200.0],["2015-12-01",175.7581,176.9412,174.7598,176.7748,1599100.0],["2015-12-02",176.9689,178.5033,175.1665,175.6102,1362100.0],["2015-12-03",175.6657,177.4496,172.9205,175.8968,2671300.0],["2015-12-04",176.5437,177.8008,175.3514,176.1185,1241800.0],["2015-12-07",176.174,176.4329,172.9205,174.6767,1676200.0],["2015-12-08",173.3087,175.7212,171.8483,174.612,1761400.0],["2015-12-09",173.6322,176.3312,171.913,172.902,1700500.0],["2015-12-10",173.7708,176.9227,171.9499,176.0631,1303700.0],["2015-12-11",174.4363,176.553,174.2699,175.8135,2090000.0],["2015-12-14",175.9429,176.9412,174.2977,176.1555,1538300.0],["2015-12-15",177.6899,178.3924,172.6247,172.9852,1667000.0],["2015-12-16",174.159,176.6916,171.8667,176.2849,1385800.0],["2015-12-17",176.5807,177.6067,175.4993,175.6379,937700.0],["2015-12-18",175.0279,180.8326,174.4363,178.7621,3010000.0],["2015-12-21",179.6679,180.888,178.4016,180.5183,1618800.0],["2015-12-22",180.6847,182.598,179.8713,182.3669,1622100.0],["2015-12-23",182.9123,185.6852,182.4501,185.3247,1360500.0],["2015-12-24",184.5021,185.1399,183.9475,184.3172,495300.0],["2015-12-28",184.3172,185.7129,183.6055,185.1121,781500.0],["2015-12-29",186.5818,186.8961,184.7517,185.1584,859800.0],["2015-12-30",185.371,186.2398,183.1711,183.698,872400.0],["2015-12-31",183.5039,185.3895,182.293,182.3023,1976100.0],["2016-01-04",178.9377,180.8511,178.263,179.936,1383000.0],["2016-01-05",180.3982,181.9418,179.8713,180.7032,1016200.0],["2016-01-06",177.3479,179.0487,176.8488,178.4849,1469800.0],["2016-01-07",175.3884,175.9245,173.4658,173.5952,1909200.0],["2016-01-08",174.2052,175.0556,168.2249,168.5854,2217400.0],["2016-01-11",156.1997,157.8542,149.5538,151.1714,9176300.0],["2016-01-12",152.3083,154.0275,150.7739,151.5965,3459400.0],["2016-01-13",151.4764,153.399,144.4793,145.8935,4123500.0],["2016-01-14",145.7087,153.6208,145.6255,152.3083,3069100.0],["2016-01-15",149.295,152.6503,146.7809,152.5116,3422300.0],["2016-01-19",153.8889,157.1147,152.5394,156.6156,3553500.0],["2016-01-20",154.1199,157.7247,150.0529,157.1332,3493600.0],["2016-01-21",157.1332,159.444,155.8392,157.5491,2162700.0],["2016-01-22",159.2591,160.4977,156.7358,157.2996,2408300.0],["2016-01-25",157.8264,159.823,156.9483,157.2903,2012900.0],["2016-01-26",158.723,158.723,154.3972,158.0483,1794200.0],["2016-01-27",157.0962,158.4735,153.5561,154.2863,2335300.0],["2016-01-28",143.0744,157.9189,140.6989,148.001,4194400.0],["2016-01-29",148.343,150.7185,145.6902,148.7959,2870700.0],["2016-02-01",147.7052,148.306,144.4886,147.2153,2642700.0],["2016-02-02",146.1708,147.8438,143.2685,143.2685,3201200.0],["2016-02-03",144.6457,145.0986,137.9445,140.8376,4297900.0],["2016-02-04",140.2553,145.8381,138.231,142.1686,2673700.0],["2016-02-05",140.5325,144.5533,139.4141,142.6769,2671900.0],["2016-02-08",141.6325,142.0299,137.9814,139.9964,2746200.0],["2016-02-09",138.5915,141.5863,137.0664,138.9982,1987000.0],["2016-02-10",139.5158,143.5458,139.1276,141.4106,2318400.0],["2016-02-11",139.3032,140.551,137.2974,138.6746,3006100.0],["2016-02-12",140.0519,140.662,137.4916,139.599,1899100.0],["2016-02-16",140.4956,142.0115,139.2385,141.0409,1432800.0],["2016-02-17",142.3812,145.9583,142.3442,143.7954,2141700.0],["2016-02-18",143.4072,144.8306,143.1668,144.1559,1288100.0],["2016-02-19",143.934,143.934,141.5678,142.5938,1403300.0],["2016-02-22",143.7769,144.8675,143.0097,144.5902,769600.0],["2016-02-23",144.1928,144.3222,142.1593,142.3349,1270700.0],["2016-02-24",141.6879,143.4718,140.4308,142.9635,1064600.0],["2016-02-25",144.1374,144.96,141.8913,143.6105,1142100.0],["2016-02-26",144.4532,146.9348,143.1197,145.1754,921300.0],["2016-02-29",144.9717,146.2866,143.7864,144.1013,1868800.0],["2016-03-01",143.2308,145.055,142.99,145.055,1207500.0],["2016-03-02",144.7587,149.7682,144.3512,146.944,1687800.0],["2016-03-03",146.4532,150.972,145.9902,150.6572,1481200.0],["2016-03-04",150.5553,152.7129,150.3979,150.722,1113400.0],["2016-03-07",150.009,151.8239,149.6942,150.972,959500.0],["2016-03-08",150.0831,150.5924,145.8977,147.0459,1771400.0],["2016-03-09",148.1571,151.4165,147.5367,149.8979,1280900.0],["2016-03-10",150.6294,151.5461,147.8607,149.1941,1333200.0],["2016-03-11",150.1294,154.4075,149.8516,154.0834,1121600.0],["2016-03-14",154.0648,154.7593,151.824,152.7777,922300.0],["2016-03-15",150.7591,151.2036,145.1847,145.6569,1689700.0],["2016-03-16",144.9995,146.4626,143.7402,144.4532,1651400.0],["2016-03-17",143.5271,144.1753,138.5268,140.4621,3452500.0],["2016-03-18",140.7492,148.1941,140.3325,146.5921,2847400.0],["2016-03-21",146.2681,146.944,143.8698,145.2495,1494200.0],["2016-03-22",144.7958,145.7866,143.5272,145.018,1273900.0],["2016-03-23",145.3791,146.3607,143.4253,143.5549,1387200.0],["2016-03-24",142.6197,146.6755,142.5456,145.6477,1507400.0],["2016-03-28",145.6476,146.2403,143.8235,144.9439,1356400.0],["2016-03-29",144.9625,147.2404,144.3421,147.1107,1440800.0],["2016-03-30",147.2311,148.1478,145.8791,146.0551,1035000.0],["2016-03-31",146.2681,148.0089,145.481,145.6106,1199200.0],["2016-04-01",145.1476,146.2125,144.0549,145.7587,936900.0],["2016-04-04",145.6014,149.8053,145.3791,146.4996,1190700.0],["2016-04-05",144.7958,145.8977,142.9068,143.2401,1176300.0],["2016-04-06",143.7864,151.3239,143.6753,151.1295,1647100.0],["2016-04-07",150.3239,150.9906,148.0089,149.3146,1478300.0],["2016-04-08",150.2312,151.2498,148.8978,150.1942,1138900.0],["2016-04-11",150.2312,151.4165,149.2126,150.3609,1332700.0],["2016-04-12",150.8795,152.9814,150.3331,152.1666,1461400.0],["2016-04-13",152.2499,155.2779,151.2591,155.1019,1334600.0],["2016-04-14",154.5926,156.9261,153.2592,156.1112,1801200.0],["2016-04-15",156.5742,160.0096,156.1761,159.9819,2334200.0],["2016-04-18",159.1855,161.5189,158.1947,161.1208,1250700.0],["2016-04-19",161.5282,163.3246,160.8615,162.8246,1454700.0],["2016-04-20",163.3432,165.2414,162.056,164.3988,1464000.0],["2016-04-21",164.5006,165.6303,164.0006,164.8525,1079000.0],["2016-04-22",165.4266,166.0285,163.5932,165.0562,1508800.0],["2016-04-25",164.9729,165.2877,162.5561,164.0469,1341100.0],["2016-04-26",164.2136,165.4636,163.8617,164.0562,965200.0],["2016-04-27",164.0747,165.3248,163.3895,164.76,1155500.0],["2016-04-28",163.4358,163.5377,156.6113,156.7965,3047900.0],["2016-04-29",155.9724,156.7039,154.0926,155.3983,2145500.0],["2016-05-02",155.3797,156.352,154.5,155.9631,1554700.0],["2016-05-03",154.4074,157.4817,154.0741,155.7038,1130300.0],["2016-05-04",155.1853,155.6575,152.2221,152.7962,2127500.0],["2016-05-05",159.0837,165.2877,156.9354,159.917,3987300.0],["2016-05-06",158.8151,160.3152,154.5741,156.3612,2085400.0],["2016-05-09",156.9724,160.167,156.852,159.4725,1339600.0],["2016-05-10",160.63,160.8615,156.7317,157.7039,1281000.0],["2016-05-11",156.9817,159.241,156.2131,156.389,1151100.0],["2016-05-12",156.7409,157.4539,153.9259,154.9167,894000.0],["2016-05-13",154.5649,155.8057,153.2407,153.6481,892700.0],["2016-05-16",156.5001,160.6485,156.102,159.7596,2224400.0],["2016-05-17",159.3892,162.3987,157.6391,160.6671,1790300.0],["2016-05-18",159.5003,167.7416,159.5003,166.5748,3996800.0],["2016-05-19",166.2508,170.3158,165.1951,167.5657,3491600.0],["2016-05-20",168.3341,169.3435,166.797,168.7971,2531000.0],["2016-05-23",166.5656,168.1305,165.084,165.4266,1329600.0],["2016-05-24",165.7507,170.2047,165.0655,169.2417,2070400.0],["2016-05-25",169.399,171.8436,168.6583,169.3805,2116100.0],["2016-05-26",168.9268,169.751,166.1859,166.2785,2038100.0],["2016-05-27",166.2229,168.7231,165.7785,167.8064,1068900.0],["2016-05-31",167.9731,169.7972,167.1489,169.5843,2713300.0],["2016-06-01",168.2694,171.7788,167.2786,171.1306,1787500.0],["2016-06-02",171.5016,174.3301,171.2234,174.1539,1681800.0],["2016-06-03",173.514,174.7475,172.4105,172.9205,1497300.0],["2016-06-06",173.0875,174.0612,172.2899,173.579,748800.0],["2016-06-07",173.3842,173.9685,171.3996,171.5387,1146500.0],["2016-06-08",171.7335,174.3673,170.361,174.1076,1273800.0],["2016-06-09",173.8015,174.3394,172.1971,173.31,1356100.0],["2016-06-10",171.8355,172.9947,171.2327,172.0024,1127200.0],["2016-06-13",172.1879,173.0133,170.1477,170.3053,1439400.0],["2016-06-14",169.7118,170.259,167.2728,168.3671,1299200.0],["2016-06-15",169.2759,170.1662,167.4861,167.7921,1191000.0],["2016-06-16",166.0022,167.1151,163.7858,166.6978,1184200.0],["2016-06-17",166.8554,167.282,164.0362,164.8708,1523000.0],["2016-06-20",166.8739,168.2557,166.2804,166.809,1470600.0],["2016-06-21",167.755,167.857,165.928,166.2526,733000.0],["2016-06-22",166.0672,169.4521,166.0208,168.3485,1107800.0],["2016-06-23",170.0456,171.3903,169.6468,170.6391,1160600.0],["2016-06-24",164.4906,166.1877,163.4704,164.2124,1633700.0],["2016-06-27",162.0608,162.7564,158.7315,160.0948,1609300.0],["2016-06-28",161.7084,164.945,161.7084,163.7579,1609600.0],["2016-06-29",166.8739,170.6948,165.3994,170.0271,1723700.0],["2016-06-30",170.1661,173.1987,169.2851,173.0967,1580800.0],["2016-07-01",173.4399,176.5374,173.2637,174.4415,1049800.0],["2016-07-05",173.1987,174.4414,172.5403,173.8664,917900.0],["2016-07-06",173.3286,178.1603,171.9653,177.947,2095600.0],["2016-07-07",177.947,179.5421,176.2777,177.3163,1254600.0],["2016-07-08",178.3643,179.3287,177.9377,178.7908,1491100.0],["2016-07-11",178.726,179.8203,177.9655,179.403,1448600.0],["2016-07-12",179.9037,182.6952,179.7739,181.2763,1628600.0],["2016-07-13",182.25,183.6782,181.471,183.0754,1620300.0],["2016-07-14",184.4387,184.9487,183.1681,183.6504,1063400.0],["2016-07-15",184.2532,184.5964,181.9718,182.825,933100.0],["2016-07-18",182.9734,183.5576,181.8327,183.3443,814700.0],["2016-07-19",182.3149,184.2996,182.25,183.5947,925400.0],["2016-07-20",183.6597,184.8004,183.4835,184.0306,887000.0],["2016-07-21",184.0306,184.4943,181.6936,182.2315,1204100.0],["2016-07-22",182.4911,182.6581,181.6009,182.2964,869500.0],["2016-07-25",181.6658,181.8698,179.9594,181.7771,807600.0],["2016-07-26",181.2299,182.6766,180.8404,182.0274,879200.0],["2016-07-27",181.9997,183.5391,180.8868,182.621,1040500.0],["2016-07-28",177.4183,182.6117,177.0196,179.3937,2661100.0],["2016-07-29",178.7909,180.961,177.3163,180.4324,1440100.0],["2016-08-01",181.0259,181.1928,177.8079,178.1417,1379900.0],["2016-08-02",178.2159,180.8497,177.9099,179.4772,1872500.0],["2016-08-03",179.0227,181.1279,178.93,180.9702,1157700.0],["2016-08-04",180.5066,181.165,179.4493,180.3582,932400.0],["2016-08-05",180.896,182.3521,180.3953,180.5251,1029200.0],["2016-08-08",180.794,181.165,179.7182,180.9331,768900.0],["2016-08-09",181.2206,182.621,181.0073,182.0367,767200.0],["2016-08-10",182.0367,182.2222,180.794,181.4432,947800.0],["2016-08-11",182.2593,182.5653,181.1093,182.3427,761500.0],["2016-08-12",182.0275,182.2315,180.3304,181.063,634300.0],["2016-08-15",181.165,182.7694,180.9332,181.8791,696300.0],["2016-08-16",181.267,181.842,180.7013,180.8496,501200.0],["2016-08-17",180.9146,181.7864,179.5235,181.5638,944100.0],["2016-08-18",181.1557,181.7214,180.1171,180.3118,1085600.0],["2016-08-19",179.709,180.6271,178.9578,179.7739,801100.0],["2016-08-22",179.6812,179.8574,178.8465,179.5884,821900.0],["2016-08-23",180.1171,180.5251,178.6889,178.7538,1048300.0],["2016-08-24",178.7816,179.5235,174.9422,175.3224,1535600.0],["2016-08-25",173.4584,174.2559,168.7936,169.99,2898200.0],["2016-08-26",170.3517,170.7412,168.6175,169.517,1661300.0],["2016-08-29",169.8601,170.9452,169.3501,170.5464,1178900.0],["2016-08-30",170.4257,170.7693,169.274,169.9984,1081200.0],["2016-08-31",169.9984,171.6796,169.1439,171.4752,1430600.0],["2016-09-01",171.5681,171.5681,169.1625,170.2214,796700.0],["2016-09-02",170.9365,171.308,169.664,169.9519,668500.0],["2016-09-06",170.435,171.8467,169.4226,171.5402,1431700.0],["2016-09-07",170.8993,173.017,170.8993,171.791,971300.0],["2016-09-08",171.3824,172.0233,169.8592,170.0078,1353600.0],["2016-09-09",168.5123,168.8746,163.4875,163.5526,2094900.0],["2016-09-12",162.7445,168.6052,162.6423,167.6207,1901200.0],["2016-09-13",165.7817,166.6733,162.3265,163.3203,2511400.0],["2016-09-14",163.0881,163.8033,155.4348,155.7599,5825400.0],["2016-09-15",155.8899,157.7476,152.2955,156.9395,5116600.0],["2016-09-16",156.2615,156.6515,152.3419,154.3295,5998000.0],["2016-09-19",154.153,154.8218,152.7691,153.2521,2406100.0],["2016-09-20",153.3729,154.3667,152.6577,153.0664,2161100.0],["2016-09-21",153.6237,154.9054,152.602,154.5525,1865500.0],["2016-09-22",155.2027,156.8652,155.1655,156.15,1949900.0],["2016-09-23",155.9921,156.9673,154.3016,155.184,1265400.0],["2016-09-26",154.1902,154.9426,153.28,153.4193,1481400.0],["2016-09-27",153.4193,155.119,153.4193,154.5153,1192400.0],["2016-09-28",154.3946,155.4255,153.8373,154.7568,984800.0],["2016-09-29",154.1531,154.376,152.5184,152.7135,1444500.0],["2016-09-30",153.2243,155.3048,151.924,154.8775,2085200.0],["2016-10-03",154.3853,154.4224,153.1128,153.6051,1163800.0],["2016-10-04",154.1345,154.9054,153.4379,153.8652,1208100.0],["2016-10-05",154.2181,154.506,152.9178,153.8744,1555200.0],["2016-10-06",153.1035,153.2243,151.6546,153.0199,1677200.0],["2016-10-07",153.6144,155.0169,152.5648,154.0138,1256900.0],["2016-10-10",154.3388,154.8589,153.057,153.5586,1284200.0],["2016-10-11",153.2522,153.9395,151.8682,151.9797,1898300.0],["2016-10-12",152.6113,153.6608,150.8094,150.9673,1596100.0],["2016-10-13",150.1221,151.3016,149.4255,150.5307,1549600.0],["2016-10-14",151.1066,151.6081,149.4905,149.5369,979300.0],["2016-10-17",149.732,149.8342,148.4317,149.2119,1267300.0],["2016-10-18",150.8094,151.506,150.2986,150.5586,743700.0],["2016-10-19",150.5586,151.1809,149.6019,149.6484,1171100.0],["2016-10-20",149.5462,150.9858,149.3512,150.4193,1051900.0],["2016-10-21",149.667,150.5772,149.1283,149.5648,1597900.0],["2016-10-24",150.4378,151.1716,148.831,148.8589,1386900.0],["2016-10-25",148.7289,148.831,146.9827,147.2149,1550300.0],["2016-10-26",146.7226,147.6143,144.8279,147.2799,1837700.0],["2016-10-27",147.67,150.1406,146.3232,149.0725,1928700.0],["2016-10-28",120.5583,121.5243,106.3756,115.2735,28158100.0],["2016-10-31",115.162,119.4252,114.9391,118.1156,8527500.0],["2016-11-01",118.1156,120.8834,117.3076,120.0661,4632200.0],["2016-11-02",120.3076,127.1064,120.3076,126.159,4652400.0],["2016-11-03",127.255,128.9733,120.1218,120.3633,5052700.0],["2016-11-04",120.7998,124.3293,120.0661,121.45,3505200.0],["2016-11-07",123.289,125.6296,122.5924,124.933,2447900.0],["2016-11-08",122.2581,123.8278,120.9113,121.2178,3604800.0],["2016-11-09",131.2395,140.9641,125.5646,131.5925,5653700.0],["2016-11-10",133.5338,137.8527,133.4873,136.9889,4024700.0],["2016-11-11",136.2922,137.4161,131.286,132.8464,2951300.0],["2016-11-14",129.5213,135.057,129.122,133.4595,2828200.0],["2016-11-15",133.3758,134.156,132.0383,132.6978,2500000.0],["2016-11-16",132.3263,133.1529,131.3139,131.4068,1836300.0],["2016-11-17",131.3325,132.2613,130.9052,131.4068,2458600.0],["2016-11-18",131.6111,131.9733,129.8464,130.0786,2541100.0],["2016-11-21",130.5522,132.0755,130.1529,131.286,2030700.0],["2016-11-22",131.5461,132.4749,130.1807,131.2674,2287000.0],["2016-11-23",128.8061,131.5368,128.0259,131.2117,2117600.0],["2016-11-25",131.3046,132.9578,130.5058,132.8835,846400.0],["2016-11-28",132.2519,133.7937,132.0104,132.9207,1549500.0],["2016-11-29",132.7997,133.4976,131.3665,131.4503,1808700.0],["2016-11-30",131.7574,135.0238,131.5898,133.8326,3253400.0],["2016-12-01",133.4883,134.6423,132.7531,133.1533,1972400.0],["2016-12-02",133.8979,134.8657,133.1161,133.6001,1903600.0],["2016-12-05",133.9351,136.1965,133.1254,134.9401,2189200.0],["2016-12-06",134.9401,135.3124,132.9858,135.3124,1908000.0],["2016-12-07",132.7811,133.4976,127.3183,131.7946,4363800.0],["2016-12-08",131.0036,134.1956,130.9943,133.3953,2906100.0],["2016-12-09",134.084,137.5087,132.6043,136.1034,2304900.0],["2016-12-12",136.1592,136.913,134.9866,136.3267,1784800.0],["2016-12-13",136.606,138.2811,136.2058,137.7041,1658800.0],["2016-12-14",136.9223,137.5831,132.2692,133.4232,3441000.0],["2016-12-15",133.721,134.1026,131.4875,132.4647,2325500.0],["2016-12-16",132.9114,133.386,131.2828,132.4182,2377000.0],["2016-12-19",133.023,134.0095,130.6779,131.7388,1700900.0],["2016-12-20",132.1297,132.93,130.771,131.3387,1603800.0],["2016-12-21",131.3387,133.1348,130.9106,131.7668,1255000.0],["2016-12-22",132.1111,132.7253,130.0637,130.6035,990200.0],["2016-12-23",131.0036,132.4275,130.743,131.3852,966400.0],["2016-12-27",131.4411,132.9766,130.8641,132.2135,723800.0],["2016-12-28",132.2041,132.8835,131.3759,131.7109,695700.0],["2016-12-29",131.0874,133.0696,131.0874,131.9436,814800.0],["2016-12-30",131.655,132.3902,130.3801,130.7058,1204700.0],["2017-01-03",130.6593,138.7557,130.6593,137.2016,2947900.0],["2017-01-04",137.1643,139.1279,136.3454,138.2718,1897900.0],["2017-01-05",137.0526,137.6668,135.1076,136.3361,1299000.0],["2017-01-06",136.7363,137.1923,134.8378,136.727,1334900.0],["2017-01-09",136.1965,137.7413,135.5544,136.6525,1158900.0],["2017-01-10",136.1221,138.2811,135.573,136.6339,1185000.0],["2017-01-11",136.3361,137.3132,131.3014,133.265,2041600.0],["2017-01-12",132.3716,135.0053,131.8412,134.6423,1298200.0],["2017-01-13",135.4147,137.5086,134.996,136.9689,1272800.0],["2017-01-17",136.4943,138.9418,135.8987,138.1322,2310300.0],["2017-01-18",139.8166,140.0213,137.8995,139.3513,1348900.0],["2017-01-19",139.2955,139.2955,136.3733,137.0713,1120600.0],["2017-01-20",137.2667,141.287,137.2667,139.8538,3076900.0],["2017-01-23",139.2396,139.7794,138.1229,138.9604,1788500.0],["2017-01-24",138.3556,138.6348,137.4156,138.0205,1586300.0],["2017-01-25",138.4113,140.7472,138.3555,140.6169,2905000.0],["2017-01-26",131.2176,134.298,128.0349,128.9376,7175800.0],["2017-01-27",129.5611,129.5797,126.062,127.2532,3354700.0],["2017-01-30",127.5045,127.8674,124.8615,127.5975,3119900.0],["2017-01-31",127.9046,129.6077,126.3412,129.496,3109900.0],["2017-02-01",130.0079,130.7524,129.0866,130.315,2800100.0],["2017-02-02",130.1102,130.1102,128.2769,129.3564,2701000.0],["2017-02-03",129.1796,130.0172,128.2955,129.2075,3957500.0],["2017-02-06",129.496,130.3801,128.4351,130.1196,1579400.0],["2017-02-07",130.4918,132.2693,129.4309,130.2219,1797700.0],["2017-02-08",130.2033,131.3293,129.7287,131.1618,1127000.0],["2017-02-09",131.1618,131.7108,129.1423,130.0171,1532600.0],["2017-02-10",130.315,130.6314,129.5426,129.8869,1221700.0],["2017-02-13",130.7989,131.2269,130.0916,130.743,1363700.0],["2017-02-14",130.743,135.6846,130.3335,135.1262,3548200.0],["2017-02-15",136.1406,139.4537,134.7075,139.1465,2538300.0],["2017-02-16",138.6905,139.0814,136.6804,139.0535,1590900.0],["2017-02-17",138.6068,140.0958,137.8251,139.8259,1883900.0],["2017-02-21",139.7887,141.0543,138.8953,140.4215,1312700.0],["2017-02-22",139.6025,140.5145,138.5509,138.7091,1313900.0],["2017-02-23",139.1279,139.1931,137.7971,138.6347,1267000.0],["2017-02-24",138.5974,140.4028,137.4621,140.3842,1248900.0],["2017-02-27",140.4589,141.7176,139.8249,141.2048,1567100.0],["2017-02-28",140.7479,140.9623,138.4823,139.974,2075500.0],["2017-03-01",141.0649,141.4285,138.8179,138.8925,2901100.0],["2017-03-02",138.8272,140.9809,138.2398,140.002,1234800.0],["2017-03-03",140.4216,142.7151,140.002,142.2117,1449100.0],["2017-03-06",141.4565,141.6429,139.368,140.0766,1372000.0],["2017-03-07",138.678,139.6011,136.7574,137.2795,2342400.0],["2017-03-08",137.8203,141.2886,137.3448,137.8296,2381600.0],["2017-03-09",138.2771,139.9927,137.494,139.3587,1380100.0],["2017-03-10",139.9275,140.1419,137.3728,137.6805,1311900.0],["2017-03-13",138.2771,138.6594,136.7481,138.0347,1695400.0],["2017-03-14",137.9228,139.1442,137.0557,137.1583,904600.0],["2017-03-15",137.8109,138.7153,136.3285,138.2305,2071700.0],["2017-03-16",138.5382,140.1418,137.6058,138.762,2222500.0],["2017-03-17",139.3587,139.3587,137.6712,137.9229,1907000.0],["2017-03-20",137.9881,138.6874,136.5989,137.2143,1415900.0],["2017-03-21",137.5127,137.7084,135.6946,136.1234,1467600.0],["2017-03-22",136.1887,136.8414,135.3309,136.4125,1058300.0],["2017-03-23",136.3845,137.6152,135.6293,135.9556,969600.0],["2017-03-24",135.8531,136.5057,134.1282,135.7785,1632000.0],["2017-03-27",135.3589,138.7061,134.6783,138.4543,1340600.0],["2017-03-28",137.9881,139.9461,137.7644,139.741,1785600.0],["2017-03-29",139.7316,141.1768,138.9951,141.1115,1873600.0],["2017-03-30",140.6453,141.1302,138.9298,139.368,1196700.0],["2017-03-31",138.8365,139.1349,137.6804,138.2305,1733600.0],["2017-04-03",138.3424,138.7993,135.9276,136.2819,2143400.0],["2017-04-04",136.0582,137.0558,134.9021,135.909,959100.0],["2017-04-05",136.6921,136.8506,134.7435,134.9579,1027900.0],["2017-04-06",134.669,135.4521,134.2774,135.0419,1937700.0],["2017-04-07",135.0698,135.3123,134.1002,134.1748,1293000.0],["2017-04-10",134.1468,135.9929,133.6713,135.6479,1229200.0],["2017-04-11",135.7412,135.9929,134.4825,135.5454,1169800.0],["2017-04-12",134.8368,135.4148,133.6527,134.1561,1248100.0],["2017-04-13",134.0816,134.6037,133.1959,133.5128,840800.0],["2017-04-17",133.8018,134.6689,133.1772,134.4638,1181700.0],["2017-04-18",129.5877,129.7089,126.2405,128.2917,5010900.0],["2017-04-19",128.4688,128.9537,126.7999,126.8838,2258000.0],["2017-04-20",127.4712,129.0935,126.7626,128.3476,1593900.0],["2017-04-21",127.8348,128.0586,125.9888,126.7253,1336800.0],["2017-04-24",127.9747,128.1425,126.5668,126.9398,1402000.0],["2017-04-25",125.8675,126.7066,124.7673,125.8675,2468500.0],["2017-04-26",126.3244,127.723,126.0167,126.8279,1381800.0],["2017-04-27",127.3406,130.147,127.2101,129.4011,1796200.0],["2017-04-28",129.3173,129.5877,128.3756,128.935,1523400.0],["2017-05-01",128.963,129.7275,128.273,129.1028,1283300.0],["2017-05-02",129.541,130.4268,127.8908,129.7928,1596400.0],["2017-05-03",129.6529,129.6529,127.9747,128.8604,989400.0],["2017-05-04",129.1681,133.084,129.1681,132.5991,1669700.0],["2017-05-05",132.6271,133.0746,131.3498,131.8999,921400.0],["2017-05-08",132.2542,132.4872,130.9116,131.3404,799800.0],["2017-05-09",132.0211,133.2238,131.8626,132.8509,1041100.0],["2017-05-10",132.7763,133.7832,132.0397,133.5408,1367700.0],["2017-05-11",132.9348,136.7388,132.6644,135.8437,1804800.0],["2017-05-12",135.5454,135.7505,134.2774,134.7995,1405900.0],["2017-05-15",134.5943,137.2236,134.4825,135.4987,1978300.0],["2017-05-16",135.5081,135.7411,134.1375,135.1165,1139700.0],["2017-05-17",135.1165,135.1165,132.1796,132.4313,1823000.0],["2017-05-18",132.9162,134.641,131.0888,131.8719,2016500.0],["2017-05-19",142.7058,145.2511,141.7175,142.6592,7889300.0],["2017-05-22",143.1161,147.9363,143.0974,144.9062,3369800.0],["2017-05-23",146.8828,149.1764,146.8082,148.244,2954100.0],["2017-05-24",147.4422,151.0411,147.4422,150.3232,2699800.0],["2017-05-25",150.3232,152.3464,149.6519,151.3767,2495000.0],["2017-05-26",151.0783,151.8802,150.2206,150.2952,1126100.0],["2017-05-30",149.6705,152.6726,149.6518,151.1436,1114100.0],["2017-05-31",149.8104,152.2997,149.7358,152.0573,1997100.0],["2017-06-01",151.9172,154.9806,151.553,154.9619,2027400.0],["2017-06-02",154.7938,155.0366,153.5797,154.7564,1522200.0],["2017-06-05",155.1861,155.2048,153.4209,154.9433,1350000.0],["2017-06-06",154.5697,154.5697,150.6003,151.2448,2362300.0],["2017-06-07",151.3942,151.4689,150.0026,150.9179,1255100.0],["2017-06-08",150.9179,152.1134,150.3669,151.4409,1205100.0],["2017-06-09",151.2821,152.7111,150.9459,152.599,1078800.0],["2017-06-12",152.6084,153.7011,150.7218,151.086,2147300.0],["2017-06-13",151.8799,152.1507,150.647,151.4409,1070600.0],["2017-06-14",151.8612,153.7478,151.086,152.5803,1004000.0],["2017-06-15",151.4409,153.9906,150.8245,153.0847,1587000.0],["2017-06-16",153.3742,153.6357,148.4149,149.2742,2961300.0],["2017-06-19",149.7317,151.4689,148.9846,151.0673,1754600.0],["2017-06-20",150.619,151.4503,150.124,150.3389,815800.0],["2017-06-21",149.9093,152.4029,149.4983,152.1134,1181000.0],["2017-06-22",152.4029,156.1854,152.104,154.635,1753600.0],["2017-06-23",154.8592,156.0547,153.4023,155.9333,3922200.0],["2017-06-26",156.2508,157.4556,155.597,156.5403,1563200.0],["2017-06-27",155.9239,158.1094,155.102,155.6811,1450300.0],["2017-06-28",156.6711,157.3062,154.962,155.6157,1080100.0],["2017-06-29",155.9519,156.2508,151.6184,152.8325,2021600.0],["2017-06-30",153.6264,154.4015,152.4869,153.673,1235200.0],["2017-07-03",154.3735,156.008,153.617,153.6824,577100.0],["2017-07-05",153.8039,155.2702,153.0287,154.3549,1029000.0],["2017-07-06",154.0933,155.3822,151.5343,152.3095,1333700.0],["2017-07-07",152.7858,154.3548,151.9639,153.8038,1119600.0],["2017-07-10",153.1687,154.6724,152.8045,153.8319,1557600.0],["2017-07-11",154.1027,154.7845,152.8325,154.2895,1075300.0],["2017-07-12",155.0366,156.3348,154.1681,155.3542,947400.0],["2017-07-13",155.6717,156.0079,154.1681,155.3448,720800.0],["2017-07-14",155.1207,157.2128,154.7565,156.4376,908900.0],["2017-07-17",156.503,157.7171,155.6624,157.0166,1624200.0],["2017-07-18",156.5496,156.5776,154.2521,154.4856,1575800.0],["2017-07-19",155.2421,155.2794,151.8518,153.9626,1992900.0],["2017-07-20",153.7852,155.8492,153.7385,154.1681,1908200.0],["2017-07-21",154.551,155.2047,153.7478,154.9619,1217300.0],["2017-07-24",154.1027,156.3068,154.1027,155.7278,1365200.0],["2017-07-25",155.8118,156.9792,155.0459,156.559,939700.0],["2017-07-26",155.1581,156.503,153.4583,155.3635,1405000.0],["2017-07-27",149.4329,153.0099,145.7811,151.7958,3253900.0],["2017-07-28",152.3188,152.3188,148.8165,151.7771,1962900.0],["2017-07-31",151.8145,152.048,150.8058,151.1794,1377100.0],["2017-08-01",152.5149,152.655,149.9465,150.6096,1319500.0],["2017-08-02",149.4236,150.0774,144.7631,149.0687,2467800.0],["2017-08-03",146.7711,147.6117,143.8012,145.0807,2338500.0],["2017-08-04",145.7905,146.3602,143.8105,144.4736,1090100.0],["2017-08-07",144.5296,145.3982,143.6424,145.3982,969400.0],["2017-08-08",145.1273,147.8732,144.8098,146.8738,1510100.0],["2017-08-09",146.3602,146.4256,143.4276,144.0813,1474900.0],["2017-08-10",143.2314,143.2314,141.0553,141.0927,1990500.0],["2017-08-11",141.3916,141.5317,139.8412,140.084,1623800.0],["2017-08-14",141.0834,141.6811,139.1314,139.2341,1388000.0],["2017-08-15",139.6077,139.7945,139.1407,139.4022,1271100.0],["2017-08-16",139.9346,140.0187,137.413,137.8893,2517000.0],["2017-08-17",137.553,139.4676,136.7685,137.1327,1871400.0],["2017-08-18",136.5443,137.5343,136.0587,136.3576,1980300.0],["2017-08-21",136.4136,137.0953,135.545,136.4883,2343700.0],["2017-08-22",136.7684,139.1967,136.0026,138.4869,1897400.0],["2017-08-23",138.02,138.6645,136.8619,137.469,1804900.0],["2017-08-24",137.8425,138.3375,137.0486,137.17,1249500.0],["2017-08-25",137.9079,138.2534,137.4409,137.8332,954700.0],["2017-08-28",138.3655,138.9913,137.4409,138.5336,1019100.0],["2017-08-29",137.441,138.3095,137.1514,137.4877,1308700.0],["2017-08-30",137.394,137.7872,136.4111,137.3285,1002300.0],["2017-08-31",137.7778,140.7453,137.5812,139.7718,1873400.0],["2017-09-01",139.9309,141.2321,139.4348,139.8654,885500.0],["2017-09-05",139.1258,139.987,137.3659,138.3769,1552600.0],["2017-09-06",139.2382,142.758,139.1352,142.3742,2437800.0],["2017-09-07",142.3929,146.4743,142.3273,145.8846,2462500.0],["2017-09-08",147.1765,150.509,146.7271,146.9144,1436600.0],["2017-09-11",147.9067,149.704,147.3544,149.0675,1351300.0],["2017-09-12",148.8895,148.8895,142.6456,146.3714,2424400.0],["2017-09-13",146.1467,147.71,145.7816,147.607,1118900.0],["2017-09-14",144.443,145.0889,141.6721,141.9903,1908100.0],["2017-09-15",142.1401,142.2057,139.8373,140.3053,2903100.0],["2017-09-18",140.8015,141.2695,138.5548,138.9386,2494800.0],["2017-09-19",141.0823,141.5691,138.7795,138.8918,2044600.0],["2017-09-20",139.4254,141.0823,138.5735,140.5862,2017500.0],["2017-09-21",140.53,143.4507,140.1462,142.8235,1407900.0],["2017-09-22",142.5895,144.4898,141.9997,144.1715,1616700.0],["2017-09-25",143.4319,144.808,143.0575,144.6395,1752500.0],["2017-09-26",144.6396,145.9595,144.1996,144.9859,1199500.0],["2017-09-27",145.2854,146.3526,144.4804,145.9875,1129400.0],["2017-09-28",145.4259,145.5476,142.3835,143.9,2297900.0],["2017-09-29",144.7144,146.2871,143.3477,143.7971,1440100.0],["2017-10-02",143.9843,146.2965,143.7971,145.3417,1610300.0],["2017-10-03",145.4165,145.8471,142.7018,144.1528,1467100.0],["2017-10-04",144.0498,146.2216,143.5443,143.7971,1351000.0],["2017-10-05",144.34,144.6957,143.123,143.9,1706200.0],["2017-10-06",144.0498,145.8284,139.4628,141.6252,2666300.0],["2017-10-09",142.2899,142.2899,137.0757,138.6764,1873700.0],["2017-10-10",139.8654,140.9794,138.9105,139.8654,1708900.0],["2017-10-11",139.3692,140.5768,139.3692,140.3615,1288200.0],["2017-10-12",140.3615,141.8218,139.6968,141.0448,1025600.0],["2017-10-13",140.5487,141.2695,135.9805,137.7685,2388400.0],["2017-10-16",137.0757,139.1071,136.28,137.2442,1603600.0],["2017-10-17",137.1694,138.0774,136.3175,137.057,1614200.0],["2017-10-18",137.0663,138.6577,136.5233,136.8697,1583000.0],["2017-10-19",137.0102,140.8202,136.9821,140.3802,2322200.0],["2017-10-20",140.9419,142.2618,140.6517,141.1478,1404100.0],["2017-10-23",140.7734,140.9793,138.7139,138.8262,1936600.0],["2017-10-24",138.4518,140.9887,137.6093,140.1836,1355000.0],["2017-10-25",140.6517,142.758,139.6501,141.7095,2183300.0],["2017-10-26",148.6648,152.2221,133.4903,134.3703,7193800.0],["2017-10-27",134.4546,134.4546,125.8236,126.9563,4208200.0],["2017-10-30",126.6006,128.2949,125.6738,126.3946,4156500.0],["2017-10-31",127.078,132.3109,127.078,129.0719,4050400.0],["2017-11-01",129.9144,133.7993,129.1843,130.7476,2843600.0],["2017-11-02",130.7476,131.7212,127.0219,128.3043,2763300.0],["2017-11-03",127.7707,130.0735,127.5366,128.8191,1750400.0],["2017-11-06",128.0984,128.3792,126.17,126.5725,2752300.0],["2017-11-07",127.0218,129.0719,126.6567,128.1826,2083400.0],["2017-11-08",127.9205,132.676,127.6397,131.3935,2206300.0],["2017-11-09",131.0565,133.4061,130.2982,131.1595,1817000.0],["2017-11-10",130.3731,131.8147,128.3885,128.8191,2088200.0],["2017-11-13",128.6787,131.459,127.0218,129.231,2289800.0],["2017-11-14",129.1655,129.1655,126.404,127.4711,1482300.0],["2017-11-15",127.312,130.0736,126.7223,129.9893,3334000.0],["2017-11-16",130.0922,133.8835,129.6523,133.584,2732100.0],["2017-11-17",132.6572,133.715,131.8896,133.0504,1849000.0],["2017-11-20",132.3671,132.9287,128.089,129.4089,3618300.0],["2017-11-21",130.0268,133.8368,129.5493,133.7431,2326100.0],["2017-11-22",133.8648,137.2442,133.4997,136.4859,2220500.0],["2017-11-24",136.486,137.0663,134.8477,135.4188,768700.0],["2017-11-27",135.0631,136.6358,135.0631,135.5967,1831600.0],["2017-11-28",135.7558,138.4144,135.4094,138.3114,3752800.0],["2017-11-29",138.6577,142.655,138.1897,138.6577,3283200.0],["2017-11-30",139.7181,140.2623,135.5428,138.6203,2767600.0],["2017-12-01",137.9634,138.6202,134.9891,137.3535,2560700.0],["2017-12-04",135.4019,144.1185,135.4019,143.64,2866400.0],["2017-12-05",143.8276,143.8558,138.3106,141.3881,1908800.0],["2017-12-06",141.3881,142.8612,140.4029,141.1817,1262900.0],["2017-12-07",141.36,141.9605,139.8588,140.7501,1315100.0],["2017-12-08",141.2849,143.6025,140.6,143.1521,1400500.0],["2017-12-11",143.4899,145.4321,142.8894,144.3155,1423200.0],["2017-12-12",144.9254,146.0795,144.4,145.0098,1981500.0],["2017-12-13",144.7565,147.3462,144.2593,145.6291,1461100.0],["2017-12-14",146.9614,151.2962,146.558,147.4962,2443500.0],["2017-12-15",149.1852,154.1486,147.8341,152.563,3323300.0],["2017-12-18",150.0484,150.8834,147.0834,150.3674,2662400.0],["2017-12-19",150.1609,151.9249,149.8044,150.0953,2045100.0],["2017-12-20",150.799,151.8968,149.8044,150.7239,1119000.0],["2017-12-21",150.7427,151.6153,149.2508,149.5511,1056000.0],["2017-12-22",150.2173,150.2173,147.759,148.6598,1249000.0],["2017-12-26",148.7535,150.2454,147.5338,149.0913,957200.0],["2017-12-27",149.1851,149.3165,147.393,148.2656,673800.0],["2017-12-28",148.0968,149.0069,146.7175,147.9935,692400.0],["2017-12-29",148.5096,148.5753,146.2296,146.3234,641700.0],["2018-01-02",147.2242,149.2602,146.9896,149.1852,809900.0],["2018-01-03",148.2187,148.8099,145.4602,147.0834,1588400.0],["2018-01-04",147.1116,148.3783,143.0864,145.4884,1946500.0],["2018-01-05",146.5955,147.5244,145.2069,147.4588,938800.0],["2018-01-08",147.5901,150.0109,146.5018,149.3259,1502600.0],["2018-01-09",148.7817,151.4558,147.956,150.7239,2008200.0],["2018-01-10",149.8607,150.799,147.9748,150.7521,1278700.0],["2018-01-11",151.0617,152.7412,149.3634,152.2815,1544200.0],["2018-01-12",153.2854,156.0439,152.2815,155.9876,1838400.0],["2018-01-16",156.5975,161.2232,156.2222,160.1254,2686800.0],["2018-01-17",160.5946,163.1091,160.2193,162.1615,1747300.0],["2018-01-18",161.2983,161.3828,158.9151,161.1763,1369000.0],["2018-01-19",161.1012,162.4335,158.7743,159.8439,2399800.0],["2018-01-22",160.1441,163.1466,159.8908,162.2834,1561200.0],["2018-01-23",162.2553,162.3491,159.7501,160.0691,1788700.0],["2018-01-24",162.4523,166.9842,161.7298,163.8034,1939300.0],["2018-01-25",163.3437,164.6103,161.3639,164.3851,1022000.0],["2018-01-26",164.7792,167.0123,164.6948,165.8113,1354100.0],["2018-01-29",165.6049,167.8192,164.92,165.4454,1613900.0],["2018-01-30",160.2661,161.6642,156.8884,161.1481,2691100.0],["2018-01-31",162.762,163.278,157.7703,158.4553,2755700.0],["2018-02-01",154.2425,157.6296,150.5175,156.0064,2663600.0],["2018-02-02",154.7303,154.8617,148.7723,149.3822,2173900.0],["2018-02-05",148.7911,149.7857,142.9832,142.9832,2315000.0],["2018-02-06",141.1067,145.7511,138.9205,143.1052,2996600.0],["2018-02-07",142.2513,146.6424,141.9511,143.396,1485200.0],["2018-02-08",143.199,146.0701,140.8627,140.9565,2751000.0],["2018-02-09",142.758,142.8143,135.9086,139.7367,2232800.0],["2018-02-12",140.3842,142.1107,138.7798,139.8213,1261100.0],["2018-02-13",136.0494,138.3012,134.2479,137.1565,2461100.0],["2018-02-14",136.3871,140.8252,136.0587,139.5867,1875800.0],["2018-02-15",140.0652,140.3842,137.1847,139.521,1539300.0],["2018-02-16",139.08,142.6548,138.9205,141.2099,1719800.0],["2018-02-20",140.7407,141.3693,138.7891,139.6617,1078300.0],["2018-02-21",139.5397,142.0637,139.4741,140.356,1139600.0],["2018-02-22",140.5156,143.3867,140.1403,140.8252,1583800.0],["2018-02-23",141.4163,143.6212,141.0222,143.2271,1233900.0],["2018-02-26",143.0958,145.6854,142.8237,144.9817,1264100.0],["2018-02-27",145.4321,145.7886,142.4765,144.1936,1969600.0],["2018-02-28",144.5791,144.7202,140.1971,140.3288,1796000.0],["2018-03-01",140.592,141.3725,137.0563,137.7992,1993100.0],["2018-03-02",137.1033,141.1938,136.1724,140.9588,1511200.0],["2018-03-05",140.3757,143.0557,139.1345,142.2846,1309600.0],["2018-03-06",142.6608,142.8489,141.034,142.153,1162700.0],["2018-03-07",141.0528,143.1404,140.9964,142.6984,715000.0],["2018-03-08",142.7078,144.8612,142.6984,144.7954,1670900.0],["2018-03-09",145.5665,146.9394,144.9082,146.4974,1267500.0],["2018-03-12",146.7983,148.8483,146.4692,148.3875,1304500.0],["2018-03-13",149.0176,151.2744,147.9832,148.2841,1490100.0],["2018-03-14",148.6132,149.3091,144.8142,146.1683,2001600.0],["2018-03-15",146.1683,147.5318,144.4381,144.7766,2487600.0],["2018-03-16",144.8894,145.0305,142.6984,143.2438,3664200.0],["2018-03-19",142.8582,143.4036,138.7019,138.8147,2787100.0],["2018-03-20",139.1721,139.8585,132.3263,133.3513,3067700.0],["2018-03-21",133.1539,135.8809,132.7965,134.3951,1304100.0],["2018-03-22",133.53,135.1944,132.7495,133.2385,1662100.0],["2018-03-23",133.8685,134.0565,130.5679,130.7465,1942200.0],["2018-03-26",132.4204,132.6555,128.9223,130.9816,1526800.0],["2018-03-27",131.2919,132.4579,129.6933,130.4738,1411900.0],["2018-03-28",131.0286,134.0001,131.0286,132.2699,1693900.0],["2018-03-29",132.6743,133.4924,131.828,132.4674,1560400.0],["2018-04-02",131.8938,133.9249,129.336,131.4706,1916400.0],["2018-04-03",132.1665,132.9093,129.7686,132.1476,1496500.0],["2018-04-04",130.5585,133.671,130.5302,132.9187,1752500.0],["2018-04-05",133.7839,135.2226,132.3734,134.1036,1420400.0],["2018-04-06",133.0222,133.6146,130.8312,131.3766,2013000.0],["2018-04-09",131.8562,133.5206,130.4739,131.6775,911600.0],["2018-04-10",133.1444,135.6646,132.7025,134.6584,1391300.0],["2018-04-11",133.0315,135.5799,132.7776,134.5455,790700.0],["2018-04-12",135.1192,135.9373,134.0942,135.3543,1516600.0],["2018-04-13",135.7774,136.1724,133.1633,134.3293,1601200.0],["2018-04-16",135.1286,141.7111,133.4266,139.0593,3443500.0],["2018-04-17",140.056,141.7675,139.2191,140.5826,2123700.0],["2018-04-18",140.4134,141.8427,139.9244,140.3757,1701700.0],["2018-04-19",139.6141,139.8774,137.4794,138.3258,1188800.0],["2018-04-20",138.8147,138.8147,136.4451,137.5265,1007900.0],["2018-04-23",137.7428,139.9996,137.7428,139.4824,1189600.0],["2018-04-24",140.5638,142.1248,139.078,140.009,1282800.0],["2018-04-25",139.1533,143.084,139.0686,142.6608,1512000.0],["2018-04-26",143.8738,145.0023,141.2126,144.7766,1818500.0],["2018-04-27",144.6261,149.1963,143.8551,148.6979,1799400.0],["2018-04-30",148.7825,151.2462,146.8736,146.8924,2110400.0],["2018-05-01",146.3282,147.5412,143.8362,145.0117,1439300.0],["2018-05-02",144.6543,148.8107,144.3346,145.4066,1512500.0],["2018-05-03",141.4666,141.9932,136.9435,137.8462,3794800.0],["2018-05-04",137.5923,139.2661,136.652,138.0625,1682500.0],["2018-05-07",138.0907,139.6235,134.9311,135.674,2534300.0],["2018-05-08",137.0469,137.0469,134.066,135.4201,1515200.0],["2018-05-09",135.8244,137.1315,135.0251,136.1724,1325900.0],["2018-05-10",136.8212,140.2253,136.8212,138.4762,1301200.0],["2018-05-11",138.307,141.523,137.0469,140.3099,1739600.0],["2018-05-14",141.0998,142.689,141.0998,142.0119,914700.0],["2018-05-15",141.6452,142.7078,139.9056,140.6673,910700.0],["2018-05-16",141.1938,142.1624,140.1218,141.2033,1001400.0],["2018-05-17",141.57,142.8019,140.5826,141.9838,1247000.0],["2018-05-18",142.0684,142.4916,139.9714,140.0372,1090900.0],["2018-05-21",140.1783,140.5638,137.4136,137.7616,1531900.0],["2018-05-22",137.9214,138.9276,137.1221,137.7051,2304200.0],["2018-05-23",137.7239,138.6361,137.2067,138.0719,2145500.0],["2018-05-24",135.4013,136.6237,130.4832,135.4389,3543400.0],["2018-05-25",135.3449,137.9309,134.5174,137.1128,2076900.0],["2018-05-29",136.257,136.257,131.7715,132.7965,2649600.0],["2018-05-30",133.53,136.4357,133.041,135.8151,1870700.0],["2018-05-31",135.5229,135.5229,133.1287,133.7885,2331000.0],["2018-06-01",134.7405,134.9385,133.3078,134.0713,1026200.0],["2018-06-04",133.845,135.6454,133.4209,134.5991,1567600.0],["2018-06-05",134.552,135.6171,134.2504,135.5134,2405000.0],["2018-06-06",136.324,137.9452,135.6359,137.276,2279400.0],["2018-06-07",135.8716,137.9641,135.5417,137.2666,1180800.0],["2018-06-08",137.6248,137.7662,135.6265,137.0215,1136500.0],["2018-06-11",136.9461,137.9735,136.0696,136.8707,1251400.0],["2018-06-12",137.3043,137.5305,135.5134,137.1818,1366700.0],["2018-06-13",137.7284,141.7061,137.7002,140.9332,3584900.0],["2018-06-14",141.3856,142.5544,140.2451,141.3856,2024500.0],["2018-06-15",141.1311,142.3942,140.6316,141.3856,3216200.0],["2018-06-18",140.8483,140.8483,137.2949,137.653,1775600.0],["2018-06-19",136.6728,138.6522,136.013,138.3128,1119200.0],["2018-06-20",138.2751,140.0,137.5965,139.0292,1347700.0],["2018-06-21",139.4628,139.8022,137.8793,138.049,1163900.0],["2018-06-22",138.8784,140.8484,138.5862,140.33,1788300.0],["2018-06-25",139.7738,140.4807,137.0875,137.6813,1237900.0],["2018-06-26",137.6908,138.2186,135.6077,136.6068,1026500.0],["2018-06-27",136.6068,137.6719,135.504,136.3523,1150700.0],["2018-06-28",130.3952,131.253,123.8821,128.0011,4687800.0],["2018-06-29",128.0954,128.4347,125.2111,125.7389,2260200.0],["2018-07-02",125.5787,127.7655,124.4665,127.134,1548100.0],["2018-07-03",127.2093,127.8032,126.116,126.8417,693700.0],["2018-07-05",127.5958,128.9343,126.4271,128.2274,1884000.0],["2018-07-06",128.265,130.367,128.0011,129.9617,1024400.0],["2018-07-09",130.5084,131.7432,129.481,130.3293,1389600.0],["2018-07-10",130.8854,131.828,130.2162,130.5649,1162300.0],["2018-07-11",129.2924,129.2924,126.2668,126.9643,1603500.0],["2018-07-12",127.7278,128.2179,126.625,128.1708,1320400.0],["2018-07-13",128.0011,129.594,127.6712,128.7457,814100.0],["2018-07-16",128.9154,128.9154,127.1151,127.7937,898800.0],["2018-07-17",127.5393,128.1708,126.7004,126.8512,1134000.0],["2018-07-18",126.625,127.6901,125.5504,126.625,1281800.0],["2018-07-19",125.6918,127.1528,122.1383,126.1254,2574400.0],["2018-07-20",124.9849,126.1254,123.9198,125.2677,1946600.0],["2018-07-23",124.9189,126.1442,124.6078,125.0131,1328000.0],["2018-07-24",125.1828,126.4364,124.3345,124.4005,1679600.0],["2018-07-25",124.7116,125.8521,123.3731,125.6918,2167100.0],["2018-07-26",124.4099,124.5796,119.2446,119.763,3292600.0],["2018-07-27",119.2541,119.4803,115.8608,116.7751,2031300.0],["2018-07-30",116.8788,119.6122,116.5206,118.6697,2011800.0],["2018-07-31",118.6037,120.5171,117.9062,118.3869,2850800.0],["2018-08-01",118.4623,119.7065,117.3784,117.6234,3179900.0],["2018-08-02",117.4537,117.7365,115.9362,116.8693,2259800.0],["2018-08-03",116.7845,119.6311,116.7845,118.9619,1346900.0],["2018-08-06",118.1607,120.8941,118.1607,119.4709,1549300.0],["2018-08-07",119.5369,120.7245,118.2927,119.4709,860400.0],["2018-08-08",119.3012,119.4708,116.6903,116.9353,1650700.0],["2018-08-09",116.8788,117.5668,116.53,116.7657,1066200.0],["2018-08-10",116.4075,116.7374,115.5874,116.0682,990700.0],["2018-08-13",115.9457,119.6594,115.8891,118.7922,1689900.0],["2018-08-14",118.9619,119.8102,118.8299,119.4049,1418400.0],["2018-08-15",118.6979,119.4143,117.6234,119.1598,1345100.0],["2018-08-16",120.1778,120.7151,118.5,119.7913,1560700.0],["2018-08-17",119.5368,123.0809,119.4614,121.9498,1814200.0],["2018-08-20",121.9121,123.5239,121.7801,123.1469,1665100.0],["2018-08-21",123.0526,123.4768,122.3174,122.9018,1067800.0],["2018-08-22",122.5625,122.9018,121.5916,122.2703,1003100.0],["2018-08-23",122.3834,122.8924,121.7896,121.931,694300.0],["2018-08-24",122.3551,123.0809,121.8838,122.2232,1173500.0],["2018-08-27",122.5719,124.2214,122.308,122.8358,1672400.0],["2018-08-28",122.9489,123.1092,121.7801,122.5342,1773800.0],["2018-08-29",122.685,123.5805,122.0723,122.5342,1676800.0],["2018-08-30",122.2231,123.0997,120.8753,122.5153,1477800.0],["2018-08-31",121.6645,122.799,120.6718,121.7212,1271700.0],["2018-09-04",121.3052,121.9576,117.0604,117.136,1833300.0],["2018-09-05",116.4553,117.4763,115.8029,116.6916,1750300.0],["2018-09-06",116.5782,119.2537,116.5404,118.6487,2509700.0],["2018-09-07",117.7694,122.9124,117.5709,122.6572,3931700.0],["2018-09-10",122.7328,124.4534,122.5815,123.2433,1598400.0],["2018-09-11",122.7895,123.0826,122.0994,122.9786,1375900.0],["2018-09-12",122.9502,124.3967,122.0899,123.1771,1144400.0],["2018-09-13",124.0374,124.6614,122.3452,122.5342,1784900.0],["2018-09-14",122.903,123.5553,121.4376,121.5416,1779900.0],["2018-09-17",121.6456,125.2665,120.5962,124.5858,1526400.0],["2018-09-18",124.3589,126.4577,123.4891,125.8148,1757900.0],["2018-09-19",125.9566,128.0271,125.8621,126.9399,1260200.0],["2018-09-20",127.1951,129.1994,127.1289,128.4336,1097800.0],["2018-09-21",128.4998,128.6511,126.9494,127.5828,2770500.0],["2018-09-24",127.5638,127.5638,124.5858,125.3988,1039800.0],["2018-09-25",125.5501,125.777,124.1982,124.5291,985500.0],["2018-09-26",124.3211,125.777,124.2455,124.756,864300.0],["2018-09-27",124.7749,126.4483,124.1982,124.5007,1161700.0],["2018-09-28",124.3211,126.1268,123.7728,125.4083,1168500.0],["2018-10-01",125.7108,126.9966,124.9451,125.0963,951300.0],["2018-10-02",125.3138,125.9945,125.0963,125.2949,1088100.0],["2018-10-03",125.985,126.0512,123.0448,123.3757,883800.0],["2018-10-04",123.4135,126.2592,123.2149,125.0396,1257500.0],["2018-10-05",125.068,128.0365,125.068,126.7602,1191500.0],["2018-10-08",126.5333,129.4641,126.1835,128.6227,1353400.0],["2018-10-09",128.5565,129.5965,126.9777,129.3696,2200400.0],["2018-10-10",129.3318,131.3549,128.0082,128.1027,1238100.0],["2018-10-11",127.9609,127.9609,122.0899,122.1845,1921900.0],["2018-10-12",122.903,124.5764,121.8252,123.6498,1428700.0],["2018-10-15",123.2622,125.2098,122.8084,124.1982,1515700.0],["2018-10-16",124.8316,126.5617,123.8862,126.1552,1071800.0],["2018-10-17",126.1457,129.6342,125.5595,127.6678,1377600.0],["2018-10-18",127.63,127.9893,124.7465,125.4556,1905300.0],["2018-10-19",125.6919,127.6773,124.9829,125.1625,1919400.0],["2018-10-22",122.5532,124.4156,118.5825,119.8115,1842200.0],["2018-10-23",118.4123,120.9082,117.8829,120.3409,1185300.0],["2018-10-24",119.8871,121.4187,114.763,114.9426,2444700.0],["2018-10-25",113.4678,116.8807,111.3312,115.3302,3269400.0],["2018-10-26",114.3659,114.3943,110.7923,111.9268,2650500.0],["2018-10-29",113.6853,115.5572,112.9384,114.1769,1665500.0],["2018-10-30",114.6307,117.4196,113.6474,117.344,1608400.0],["2018-10-31",118.0719,119.1024,116.8807,117.949,1360100.0],["2018-11-01",118.6297,122.1466,118.5635,122.0426,1399400.0],["2018-11-02",122.5816,122.903,116.9375,118.5636,1601400.0],["2018-11-05",118.7999,120.9176,118.6013,120.1802,1275500.0],["2018-11-06",119.7548,122.7517,117.4196,121.5794,1120500.0],["2018-11-07",122.0143,125.5974,122.0143,125.4745,1754900.0],["2018-11-08",124.8221,127.7434,124.2549,125.3327,1431500.0],["2018-11-09",125.3421,125.6919,122.6193,123.6687,886000.0],["2018-11-12",123.6971,124.6236,123.1299,123.3473,834500.0],["2018-11-13",123.6309,124.3494,122.1655,123.0448,1194100.0],["2018-11-14",123.4891,124.6614,120.9271,121.8536,1656500.0],["2018-11-15",121.1823,121.4187,117.344,120.5111,1349500.0],["2018-11-16",120.1613,121.1729,116.9564,117.1265,1961300.0],["2018-11-19",117.1643,120.5205,117.0414,119.301,2477900.0],["2018-11-20",118.8661,119.4806,115.6422,115.8597,1385000.0],["2018-11-21",115.7557,116.4269,114.8386,115.1601,1258700.0],["2018-11-23",114.4794,114.8575,112.5035,114.5456,631000.0],["2018-11-26",115.6139,115.6706,113.1558,114.054,1392400.0],["2018-11-27",113.8554,118.9228,113.7514,118.8283,1994500.0],["2018-11-28",118.8566,120.218,117.6749,120.218,2941100.0],["2018-11-29",120.0573,120.9932,118.6108,120.0762,1331600.0],["2018-11-30",120.3797,120.3986,116.8045,118.0658,2585900.0],["2018-12-03",116.6717,120.6168,116.6717,120.5883,1785600.0],["2018-12-04",119.9624,121.2142,118.1227,118.5873,2472800.0],["2018-12-06",117.5916,119.9434,113.8173,119.8676,3005900.0],["2018-12-07",119.1469,121.1194,118.2554,118.483,2137900.0],["2018-12-10",118.3882,118.464,114.4811,116.7381,1579300.0],["2018-12-11",117.4399,118.9762,114.4337,115.8372,1458700.0],["2018-12-12",115.6855,119.6021,115.657,116.9562,1402500.0],["2018-12-13",116.9562,118.0468,115.0311,116.5105,1288500.0],["2018-12-14",115.0217,115.6002,110.2137,110.631,1698900.0],["2018-12-17",109.2938,109.9576,105.5195,106.1169,2722500.0],["2018-12-18",107.2833,107.5299,102.9401,103.547,2286900.0],["2018-12-19",103.3384,107.1601,102.39,104.9126,2401400.0],["2018-12-20",106.2023,108.4972,103.0823,104.1824,3307400.0],["2018-12-21",102.8358,106.2592,102.2193,102.7409,2888900.0],["2018-12-24",102.722,104.0686,100.6262,102.6366,1353600.0],["2018-12-26",102.722,105.1402,101.1003,105.0548,1837400.0],["2018-12-27",104.097,105.3773,102.1909,105.3204,2251700.0],["2018-12-28",105.6902,106.1264,103.4901,104.3531,1584000.0],["2018-12-31",104.666,105.5195,103.8789,104.7608,962300.0],["2019-01-02",104.1824,108.2886,103.5186,107.2265,2151100.0],["2019-01-03",106.6385,108.5257,106.1075,107.1032,3595500.0],["2019-01-04",107.6912,109.0378,106.2402,108.4214,1532600.0],["2019-01-07",108.5636,111.4086,108.3929,109.3981,1378500.0],["2019-01-08",110.0619,112.5181,110.0619,111.6267,1956600.0],["2019-01-09",111.9681,112.7647,111.2284,112.1483,1610600.0],["2019-01-10",111.9776,116.2545,111.3801,115.7329,2183500.0],["2019-01-11",115.0311,116.1312,113.988,115.8467,1259600.0],["2019-01-14",114.7656,116.2166,114.1397,115.401,1529800.0],["2019-01-15",115.4769,116.7571,114.7561,116.6907,1196200.0],["2019-01-16",116.6054,118.3598,116.1881,117.2123,1164100.0],["2019-01-17",117.07,118.6727,116.9657,117.9615,1199300.0],["2019-01-18",118.5779,120.7495,118.5494,120.1236,1839000.0],["2019-01-22",119.3839,119.5262,117.7339,119.365,1135600.0],["2019-01-23",119.5641,120.2944,118.0563,119.6021,1319900.0],["2019-01-24",119.3934,120.2469,118.0279,118.9857,1960900.0],["2019-01-25",120.3038,121.9633,120.0288,120.484,1093300.0],["2019-01-28",119.8865,120.2848,118.2459,119.2701,1178800.0],["2019-01-29",119.6494,119.6684,117.9899,118.8149,1335100.0],["2019-01-30",118.8244,119.5641,117.8856,118.5115,1274600.0],["2019-01-31",118.758,123.2625,118.758,121.6219,2962500.0],["2019-02-01",117.1743,121.1288,116.1312,120.7495,3215700.0],["2019-02-04",121.0909,125.4247,121.053,125.4247,2496400.0],["2019-02-05",125.7092,126.8377,124.7419,124.96,2354400.0],["2019-02-06",124.5523,126.3351,124.2299,125.7661,1387400.0],["2019-02-07",125.9463,126.5912,123.5565,123.8505,1257000.0],["2019-02-08",123.4238,123.8315,120.9487,121.8496,1447200.0],["2019-02-11",122.0866,124.1255,121.584,123.6893,1437700.0],["2019-02-12",124.8557,127.5395,122.2099,127.0748,2794700.0],["2019-02-13",127.3593,128.3076,126.7239,127.236,1170000.0],["2019-02-14",126.6575,128.5068,125.3773,127.4447,1071100.0],["2019-02-15",128.3266,129.1231,127.511,128.5541,1072400.0],["2019-02-19",128.374,130.0715,127.5869,129.256,1260400.0],["2019-02-20",128.2033,128.8766,126.9515,127.1128,1149500.0],["2019-02-21",127.1601,127.2929,124.6945,125.1307,1372000.0],["2019-02-22",125.1307,125.5764,124.0496,124.6945,1303700.0],["2019-02-25",125.567,125.567,123.1962,123.4522,1437100.0],["2019-02-26",123.3669,123.5945,120.4176,120.5788,2037900.0],["2019-02-27",120.4176,120.8538,119.2986,120.8349,1432200.0],["2019-02-28",121.0727,122.1951,120.4163,120.9585,1268200.0],["2019-03-01",121.3866,122.2332,117.9907,118.4568,1549100.0],["2019-03-04",118.4568,118.628,113.9099,114.2428,2225400.0],["2019-03-05",114.5282,115.0324,111.1418,111.4462,2954300.0],["2019-03-06",111.2655,111.6555,107.5652,107.9742,1582600.0],["2019-03-07",107.8125,108.4023,106.2525,106.8042,2450000.0],["2019-03-08",106.6615,106.9849,105.13,106.4047,1389200.0],["2019-03-11",106.8137,108.0598,106.6235,107.9457,1231400.0],["2019-03-12",108.4308,110.2667,108.4308,109.9718,1285600.0],["2019-03-13",110.6091,112.3499,110.143,111.7411,1186800.0],["2019-03-14",111.7316,112.5496,110.8374,111.9789,1064300.0],["2019-03-15",112.2833,113.8148,111.9979,113.4438,2296700.0],["2019-03-18",113.967,115.527,113.8814,115.4509,1516800.0],["2019-03-19",115.6411,117.2392,115.4794,116.5448,1302600.0],["2019-03-20",116.7065,116.7065,114.5472,114.766,1512600.0],["2019-03-21",114.4521,116.3831,113.6816,116.269,818500.0],["2019-03-22",115.8694,116.0502,112.7304,112.7589,1115800.0],["2019-03-25",112.9682,112.9682,109.5247,110.0099,1335900.0],["2019-03-26",110.2001,111.2369,109.363,110.2001,961000.0],["2019-03-27",109.7911,110.9801,108.8779,110.0669,831000.0],["2019-03-28",110.4569,111.3511,109.4201,109.6674,668800.0],["2019-03-29",110.3618,111.5318,109.5723,111.3511,1115900.0],["2019-04-01",112.2452,113.1299,111.6555,113.0443,1155400.0],["2019-04-02",111.0467,112.445,109.1157,109.1918,2709300.0],["2019-04-03",110.1526,112.0455,108.3262,109.4677,1753000.0],["2019-04-04",109.7245,110.0194,107.6793,109.4011,1746900.0],["2019-04-05",109.8767,112.074,109.4772,111.0086,2471000.0],["2019-04-08",111.0182,112.0645,110.1811,111.1228,1161100.0],["2019-04-09",110.6091,111.2655,109.0206,110.1525,917100.0],["2019-04-10",110.4094,110.7994,107.8886,109.6484,1127000.0],["2019-04-11",110.0289,110.2667,107.9457,108.6211,989700.0],["2019-04-12",109.2679,111.3987,108.8018,110.3904,1343100.0],["2019-04-15",110.8089,112.7589,110.4284,111.4938,1059600.0],["2019-04-16",112.2548,113.1109,109.5913,110.923,992700.0],["2019-04-17",111.4557,111.5318,106.262,107.004,1441600.0],["2019-04-18",107.0705,109.0206,106.4523,108.5354,1193600.0],["2019-04-22",108.2311,109.2584,106.4427,106.9849,707200.0],["2019-04-23",107.0325,110.7042,106.7566,109.5818,1089800.0],["2019-04-24",109.6103,110.3713,108.5069,109.7055,958000.0],["2019-04-25",109.4677,110.2477,108.1455,109.5913,652400.0],["2019-04-26",110.1335,112.1216,110.1335,111.8457,1458400.0],["2019-04-29",111.9599,113.187,111.7506,112.5972,1059100.0],["2019-04-30",113.2345,114.4711,112.1026,113.4343,1105700.0],["2019-05-01",113.8243,114.709,112.8636,113.206,1007200.0],["2019-05-02",113.2726,116.6685,113.2631,116.6495,1244500.0],["2019-05-03",116.9443,119.2273,116.5163,117.458,1759200.0],["2019-05-06",116.2785,119.0941,115.4129,118.8278,1370800.0],["2019-05-07",117.6387,119.779,117.439,119.5507,2539700.0],["2019-05-08",120.8063,126.723,117.829,125.2771,3147800.0],["2019-05-09",125.0583,128.9013,123.8122,128.0357,2057900.0],["2019-05-10",127.0749,128.2545,122.6327,124.4781,1281100.0],["2019-05-13",123.0798,123.4698,119.1892,120.2832,1447600.0],["2019-05-14",120.4353,121.301,119.4365,119.4841,1469700.0],["2019-05-15",119.4461,120.5115,117.1156,120.15,1016100.0],["2019-05-16",120.8063,121.7576,119.0656,119.4556,2189600.0],["2019-05-17",118.3236,120.7112,118.3046,118.9039,1720500.0],["2019-05-20",118.2285,120.3973,117.5721,120.2356,2175700.0],["2019-05-21",120.3878,124.0786,120.2356,122.0715,1819900.0],["2019-05-22",121.9954,123.7266,121.6434,123.3081,1312600.0],["2019-05-23",122.8229,124.3449,121.9288,122.7944,1420400.0],["2019-05-24",122.8705,124.2117,122.4615,123.5839,1283800.0],["2019-05-28",123.1654,125.2105,123.0322,123.7551,1502000.0],["2019-05-29",123.2985,123.5649,119.0846,119.2748,2021500.0],["2019-05-30",119.3699,120.3402,116.7731,117.8099,1674500.0],["2019-05-31",116.7794,117.8767,115.6247,116.5503,1584900.0],["2019-06-03",116.6839,119.518,116.6744,118.8596,1050900.0],["2019-06-04",120.3673,122.7243,120.0906,121.7223,1675500.0],["2019-06-05",122.5334,123.669,120.3769,121.541,1013300.0],["2019-06-06",121.2261,123.5067,121.2261,122.2853,1274500.0],["2019-06-07",123.001,125.2053,122.7147,124.3178,1042700.0],["2019-06-10",125.1385,127.7817,124.3178,126.6748,1212100.0],["2019-06-11",127.2855,127.8676,125.6442,126.5316,1456900.0],["2019-06-12",126.1595,128.0489,125.8828,127.8867,1133400.0],["2019-06-13",128.3161,128.7169,126.9229,128.6692,735700.0],["2019-06-14",128.8219,128.8314,126.9325,127.0374,1056500.0],["2019-06-17",127.7149,127.9534,126.1499,127.7054,950000.0],["2019-06-18",128.9841,128.9841,126.8657,127.3619,1126800.0],["2019-06-19",127.6481,129.1558,127.0278,128.755,1125200.0],["2019-06-20",129.5375,129.5375,126.8752,128.297,1072600.0],["2019-06-21",128.297,128.297,126.2931,126.9706,1957000.0],["2019-06-24",127.171,127.3141,124.2987,125.1289,924600.0],["2019-06-25",125.7778,127.171,124.3942,125.7683,1050900.0],["2019-06-26",125.7205,125.8923,123.5449,124.2319,1330000.0],["2019-06-27",125.0335,127.9344,124.8522,127.7913,1080400.0],["2019-06-28",127.7149,128.7837,126.6557,128.2397,3192300.0],["2019-07-01",128.8218,129.2226,127.1424,128.0966,818200.0],["2019-07-02",127.8199,130.0337,126.0927,129.6425,1154300.0],["2019-07-03",130.7208,135.7973,129.9001,134.2991,1574200.0],["2019-07-05",134.1656,137.1714,132.677,133.6217,991900.0],["2019-07-08",133.1445,134.2992,131.3792,134.0511,1040000.0],["2019-07-09",133.1827,134.7572,132.6388,132.8678,1152800.0],["2019-07-10",133.4594,134.595,131.9613,134.5568,671700.0],["2019-07-11",139.2325,141.4464,135.2534,137.2382,2206700.0],["2019-07-12",137.4386,139.6524,136.2935,137.9825,1521200.0],["2019-07-15",138.221,138.3546,134.9575,136.1885,1329700.0],["2019-07-16",136.2363,136.6657,132.9728,136.4176,1535000.0],["2019-07-17",135.3392,135.7305,131.8467,132.2857,1517900.0],["2019-07-18",131.5319,133.4881,130.2627,133.2877,906100.0],["2019-07-19",133.5262,133.7075,131.5986,132.5433,818500.0],["2019-07-22",133.0491,133.8697,131.6464,132.4097,627900.0],["2019-07-23",132.4766,132.696,130.9975,131.7895,876700.0],["2019-07-24",132.1616,134.4518,131.6082,133.946,945200.0],["2019-07-25",133.9461,134.8908,131.446,131.799,1098200.0],["2019-07-26",132.3907,132.9251,131.3029,132.5911,842400.0],["2019-07-29",132.5815,135.0148,132.4479,134.8144,983400.0],["2019-07-30",133.593,136.6943,132.7342,135.9977,904700.0],["2019-07-31",135.5778,136.0359,131.446,132.5911,1735800.0],["2019-08-01",138.1065,143.1258,136.7133,141.4654,2892300.0],["2019-08-02",141.2269,141.6181,138.5359,141.351,1268600.0],["2019-08-05",139.8147,140.5017,137.5722,138.0398,1605600.0],["2019-08-06",138.0398,141.1792,127.9821,132.6388,4835800.0],["2019-08-07",131.3219,133.1827,126.9706,132.8392,2695300.0],["2019-08-08",133.1445,135.1961,132.1807,134.0701,2031000.0],["2019-08-09",134.0701,135.1388,132.8105,133.7743,1500800.0],["2019-08-12",133.5071,136.7134,132.9251,136.179,1375400.0],["2019-08-13",136.5035,140.8548,135.7306,139.6143,1833400.0],["2019-08-14",138.0207,139.0035,134.6713,135.3679,1496400.0],["2019-08-15",135.3679,136.074,134.3373,134.8049,1318400.0],["2019-08-16",135.616,139.0703,134.3373,138.6409,1208300.0],["2019-08-19",139.9673,141.7136,139.1848,139.2803,1506900.0],["2019-08-20",139.3184,141.1792,137.868,138.1542,2009500.0],["2019-08-21",138.3546,141.8567,138.2306,139.786,2168300.0],["2019-08-22",141.0074,143.3262,140.6352,140.9978,1859900.0],["2019-08-23",140.1296,143.9179,137.3814,138.2211,2141500.0],["2019-08-26",139.452,140.9406,138.9558,140.349,1200600.0],["2019-08-27",140.5208,141.2174,131.9804,132.4003,2663900.0],["2019-08-28",131.78,132.6388,130.6731,131.78,1378600.0],["2019-08-29",132.9155,133.3067,130.9593,131.6464,1561500.0],["2019-08-30",132.7183,133.0245,130.7658,132.3354,1358500.0],["2019-09-03",131.6847,133.5988,129.9523,133.1777,2228500.0],["2019-09-04",134.575,135.58,133.0628,134.508,799900.0],["2019-09-05",136.1159,137.073,135.1588,135.3024,1056900.0],["2019-09-06",135.9437,137.8578,135.4364,137.4367,1213100.0],["2019-09-09",137.6185,138.9776,136.1542,137.6185,1463700.0],["2019-09-10",137.006,137.1017,133.5988,136.7093,2081600.0],["2019-09-11",137.6855,142.7963,135.6756,142.1551,2000600.0],["2019-09-12",142.203,142.7485,139.6571,139.8294,1100100.0],["2019-09-13",139.9347,141.2554,136.6232,137.3697,1913500.0],["2019-09-16",135.9053,138.1258,134.8526,137.9726,1101000.0],["2019-09-17",138.4512,139.4274,137.5133,137.5803,825600.0],["2019-09-18",137.408,137.8578,136.2882,137.5516,992200.0],["2019-09-19",138.4225,140.9588,138.0971,139.4466,896900.0],["2019-09-20",140.7577,142.2603,139.9538,140.5185,2924700.0],["2019-09-23",140.241,140.241,133.9243,136.7955,1502600.0],["2019-09-24",137.4367,138.7479,134.1731,134.2879,1498700.0],["2019-09-25",134.0199,138.5661,133.6849,136.1925,1696700.0],["2019-09-26",136.7476,136.9869,131.8091,133.1968,1361900.0],["2019-09-27",133.7137,133.7137,125.7507,129.7131,3544600.0],["2019-09-30",129.2058,132.0675,129.1771,130.7946,1905900.0],["2019-10-01",131.5411,132.4599,129.56,129.9715,1342300.0],["2019-10-02",128.8517,129.7896,124.9372,125.4636,2246200.0],["2019-10-03",125.4445,126.593,123.0327,125.4732,1522400.0],["2019-10-04",124.765,125.7603,122.7551,125.0712,1740800.0],["2019-10-07",124.9755,125.32,123.7313,124.6405,1957000.0],["2019-10-08",124.0089,125.8273,123.4346,124.6789,1347700.0],["2019-10-09",125.2531,127.0429,124.4396,126.5547,999200.0],["2019-10-10",126.3825,128.6603,125.5881,127.1098,883600.0],["2019-10-11",128.0382,130.3352,127.6841,128.957,904600.0],["2019-10-14",128.9474,129.3876,127.9616,128.3444,1164900.0],["2019-10-15",130.0768,132.68,129.3494,132.2398,1288400.0],["2019-10-16",139.3318,142.1839,135.9054,138.6235,3978200.0],["2019-10-17",138.9489,144.5765,138.8436,144.0501,2492100.0],["2019-10-18",143.2175,145.9835,142.9208,145.725,3241900.0],["2019-10-21",143.361,146.7204,138.2023,141.0257,3618700.0],["2019-10-22",140.3271,141.7436,138.6331,140.6142,1043800.0],["2019-10-23",139.4849,141.1215,138.5086,139.7911,1409600.0],["2019-10-24",140.4802,140.6429,137.7238,139.3508,1583100.0],["2019-10-25",138.7862,140.5089,137.8387,139.6954,1163700.0],["2019-10-28",139.9442,140.5663,139.0254,139.236,1124600.0],["2019-10-29",139.3891,143.0835,138.6139,142.9878,1335700.0],["2019-10-30",136.3169,138.7766,130.115,130.919,3098500.0],["2019-10-31",129.6365,130.919,125.8177,127.2916,2387100.0],["2019-11-01",128.2679,131.6464,128.0669,131.2253,2377400.0],["2019-11-04",131.388,132.3355,128.3445,131.6943,1325200.0],["2019-11-05",132.2397,136.5562,131.7421,131.8569,3066500.0],["2019-11-06",132.1058,132.8331,129.4833,129.8279,1199200.0],["2019-11-07",131.9909,134.4793,130.9573,131.4167,1130300.0],["2019-11-08",130.8999,134.3262,130.5553,134.1826,939800.0],["2019-11-11",132.9863,134.3645,131.8952,134.3166,1325300.0],["2019-11-12",135.3886,139.6954,135.044,138.6139,2309600.0],["2019-11-13",137.6473,140.8918,136.5562,139.4466,1569300.0],["2019-11-14",139.4466,140.4419,137.877,138.4416,1664300.0],["2019-11-15",138.2789,142.4423,138.078,141.9541,1065000.0],["2019-11-18",141.9732,143.4854,141.6478,143.1696,1309400.0],["2019-11-19",143.3227,144.7871,142.959,143.8013,1025300.0],["2019-11-20",143.294,145.5336,142.7293,144.2319,1808400.0],["2019-11-21",144.1459,146.2514,143.361,145.725,1447800.0],["2019-11-22",146.2897,148.1464,144.9785,146.06,1536700.0],["2019-11-25",146.3184,147.1702,145.2273,146.6917,1252000.0],["2019-11-26",146.2705,146.5289,138.9393,139.5423,2215200.0],["2019-11-27",138.9298,140.4611,137.8674,140.0113,1185900.0],["2019-11-29",139.3682,140.0305,138.658,138.8212,513100.0],["2019-12-02",138.6004,138.6964,136.7289,137.7366,1128300.0],["2019-12-03",136.4217,137.1415,134.9532,136.0858,1624200.0],["2019-12-04",136.2873,137.7366,135.0396,137.2087,1364600.0],["2019-12-05",137.0744,138.0533,134.7229,134.9533,1730300.0],["2019-12-06",136.0378,137.3431,135.8362,136.5464,1438400.0],["2019-12-09",136.6233,138.61,136.3929,137.1319,1151900.0],["2019-12-10",136.9304,137.1895,135.0204,137.0072,797800.0],["2019-12-11",137.3911,138.0437,136.3066,137.5927,921300.0],["2019-12-12",137.6789,139.1474,136.8248,138.1396,773300.0],["2019-12-13",137.3143,138.3029,134.3966,134.9437,749200.0],["2019-12-16",135.2988,137.6502,134.387,136.4793,1096500.0],["2019-12-17",136.2873,136.4601,131.5461,132.3523,1662700.0],["2019-12-18",132.2084,134.4254,131.4118,131.4789,1652900.0],["2019-12-19",131.6804,132.3715,129.2426,130.1544,1541900.0],["2019-12-20",131.047,132.3811,129.9625,132.1028,2440400.0],["2019-12-23",132.4195,133.2833,131.4501,132.0644,1022200.0],["2019-12-24",131.7188,133.2736,131.546,133.2256,320200.0],["2019-12-26",133.8975,134.0223,132.765,133.7056,626700.0],["2019-12-27",133.7344,134.2911,132.3139,133.8304,570300.0],["2019-12-30",133.9071,134.0703,131.5653,131.6516,606900.0],["2019-12-31",131.2006,132.8322,130.8167,132.7554,626700.0],["2020-01-02",133.5136,134.2238,131.9876,133.1105,976500.0],["2020-01-03",131.0374,132.0932,130.116,131.2198,746600.0],["2020-01-06",130.5672,132.6115,129.7802,132.6019,1225200.0],["2020-01-07",131.5077,132.3331,130.3368,132.3043,681100.0],["2020-01-08",132.4483,135.078,131.8244,134.9053,845600.0],["2020-01-09",134.9725,136.3162,134.3679,135.6156,802900.0],["2020-01-10",138.7059,139.5697,137.487,138.0245,1157500.0],["2020-01-13",137.7558,139.1379,136.6521,137.871,936900.0],["2020-01-14",142.5163,145.242,142.0076,144.6086,2318600.0],["2020-01-15",144.6182,149.6569,144.2918,147.8334,1385800.0],["2020-01-16",148.7548,150.0313,147.747,149.9737,921500.0],["2020-01-17",150.4919,150.6551,148.8027,150.0408,1687000.0],["2020-01-21",149.5322,149.8297,148.0349,149.0235,1267000.0],["2020-01-22",149.4074,150.156,148.3229,149.4746,1681700.0],["2020-01-23",148.9275,149.2059,146.4033,148.8699,1137500.0],["2020-01-24",149.2443,149.2443,143.5432,146.4801,1135900.0],["2020-01-27",143.9079,145.2132,142.8521,144.5701,1200700.0],["2020-01-28",145.0309,147.3823,144.7429,146.0002,699700.0],["2020-01-29",146.1922,146.72,143.2649,143.332,1129000.0],["2020-01-30",142.5259,143.5816,138.9171,141.2782,1330600.0],["2020-01-31",140.9614,141.2014,136.201,136.8728,1473800.0],["2020-02-03",137.2759,140.923,137.0935,138.1109,1361100.0],["2020-02-04",142.0556,146.6529,141.806,143.2457,2440400.0],["2020-02-05",143.9751,149.8393,143.7063,146.029,1615300.0],["2020-02-06",148.5532,152.6994,148.2749,151.9508,2128200.0],["2020-02-07",153.7072,155.4155,149.5034,150.0312,1792300.0],["2020-02-10",155.1085,158.2085,153.3521,155.6171,6018500.0],["2020-02-11",155.8091,158.7556,154.283,158.0261,3337100.0],["2020-02-12",158.5636,161.606,157.4406,161.2605,3604400.0],["2020-02-13",159.581,162.8442,159.341,161.155,5000500.0],["2020-02-14",160.368,161.7213,157.6422,161.2702,6157600.0],["2020-02-18",161.6061,162.2299,160.0512,160.8862,5202300.0],["2020-02-19",161.1646,161.5773,159.485,161.251,4262400.0],["2020-02-20",161.4333,164.3318,160.2816,163.9095,3313600.0],["2020-02-21",162.9209,165.2532,161.702,164.0823,3727200.0],["2020-02-24",160.3104,162.4507,158.6404,158.8995,6332900.0],["2020-02-25",160.4735,160.6367,153.7455,154.379,5059200.0],["2020-02-26",155.3292,156.5769,151.3654,152.5843,5578100.0],["2020-02-27",149.7241,150.7799,141.7197,141.7677,5900100.0],["2020-02-28",137.9853,141.3442,132.7592,134.6071,9285800.0],["2020-03-02",136.2528,144.8378,134.02,144.7608,11921100.0],["2020-03-03",144.9052,148.9763,140.2951,142.2488,18003100.0],["2020-03-04",147.321,147.8503,143.5674,146.5414,18687000.0],["2020-03-05",143.8658,145.5212,135.8198,139.6696,16884200.0],["2020-03-06",134.7418,139.7561,131.9507,136.1758,22272500.0],["2020-03-09",127.3021,132.1528,116.7538,127.0134,25015700.0],["2020-03-10",129.5157,132.8843,124.1646,132.8169,17595400.0],["2020-03-11",129.1019,134.6167,128.3705,130.0932,9719600.0],["2020-03-12",123.8759,127.0423,115.9934,119.3716,10738600.0],["2020-03-13",126.7632,127.9662,119.362,127.5909,9345300.0],["2020-03-16",114.9059,125.1078,108.3709,116.7249,9402600.0],["2020-03-17",119.824,134.7996,115.493,134.2317,6674700.0],["2020-03-18",126.6188,141.5847,120.1127,130.7958,5796000.0],["2020-03-19",127.793,134.7322,121.5756,122.6151,3531600.0],["2020-03-20",123.077,126.5514,115.0214,120.2763,2993800.0],["2020-03-23",118.6017,119.285,109.4392,111.4026,2754100.0],["2020-03-24",117.7643,122.1338,114.1937,121.566,3116500.0],["2020-03-25",121.4697,125.2425,115.6085,116.6864,2491400.0],["2020-03-26",118.669,127.0711,116.8211,126.715,2282200.0],["2020-03-27",121.3927,123.8084,118.3418,120.9789,9223000.0],["2020-03-30",122.4611,134.3953,122.4418,132.8362,2538400.0],["2020-03-31",128.2646,133.4233,127.3599,130.1798,3114200.0],["2020-04-01",125.5601,129.5158,124.2993,128.0625,1902600.0],["2020-04-02",124.0395,125.8489,116.5998,124.3475,2926000.0],["2020-04-03",123.2021,125.1078,118.6113,120.7768,2268000.0],["2020-04-06",126.1953,130.7765,123.3176,130.1221,2327100.0],["2020-04-07",134.7418,136.2528,126.5995,127.1193,1988200.0],["2020-04-08",126.4167,129.1693,123.9721,126.6188,2106500.0],["2020-04-09",127.1962,130.738,125.7045,128.3127,1857000.0],["2020-04-13",127.9566,128.9383,124.3089,126.0991,1604200.0],["2020-04-14",131.0268,132.5956,128.0817,132.4897,2701700.0],["2020-04-15",131.8063,134.0103,128.3896,132.7976,2131800.0],["2020-04-16",131.5465,134.3857,130.0451,132.9228,2213100.0],["2020-04-17",136.1566,136.4357,132.2491,136.2913,1558300.0],["2020-04-20",134.9247,136.9073,133.0672,135.2134,899100.0],["2020-04-21",133.2982,133.2982,126.3397,127.4658,2193100.0],["2020-04-22",129.2462,131.4599,129.2462,130.1413,1395700.0],["2020-04-23",130.6803,134.1259,129.3522,131.4407,1023900.0],["2020-04-24",131.7583,134.9247,130.2376,134.6841,2660500.0],["2020-04-27",136.2336,138.7744,134.174,137.8986,1264800.0],["2020-04-28",139.554,139.9486,134.6841,135.0883,1966800.0],["2020-04-29",136.6667,137.1383,134.0489,134.9921,1252800.0],["2020-04-30",134.2702,137.0998,132.865,135.9448,2536400.0],["2020-05-01",133.9045,133.9045,127.9855,129.6409,1071500.0],["2020-05-04",128.9672,131.1134,127.8219,130.5841,908900.0],["2020-05-05",132.3164,133.0287,127.947,128.5341,1705000.0],["2020-05-06",129.458,130.0836,126.4167,126.9076,1096000.0],["2020-05-07",128.4282,130.9305,128.024,129.5254,1421400.0],["2020-05-08",131.3444,132.2587,129.4195,130.8632,943100.0],["2020-05-11",132.817,136.4646,131.9604,134.9921,1571800.0],["2020-05-12",135.8775,136.378,129.6601,129.7083,1627000.0],["2020-05-13",128.7554,128.996,124.0395,124.7613,2064200.0],["2020-05-14",123.1829,125.05,120.9308,124.5592,1909000.0],["2020-05-15",125.9547,131.4406,125.4735,131.3251,2173300.0],["2020-05-18",134.8766,138.4473,133.943,137.3212,1730600.0],["2020-05-19",137.6484,140.5646,137.196,139.1979,1877800.0],["2020-05-20",134.8381,145.6366,133.9911,140.8629,3224100.0],["2020-05-21",139.554,143.7888,139.0921,140.3432,1598100.0],["2020-05-22",140.4299,144.3662,140.4106,143.808,902900.0],["2020-05-26",146.7242,147.9369,143.2306,143.5867,1259700.0],["2020-05-27",143.9812,149.5442,143.9812,149.5056,1561600.0],["2020-05-28",150.8435,153.3266,149.7848,150.9686,1573700.0],["2020-05-29",151.5861,153.4968,149.6659,153.1108,1642300.0],["2020-06-01",152.7827,154.9539,152.1072,153.3713,991800.0],["2020-06-02",153.3328,157.6269,150.9396,157.4725,3981800.0],["2020-06-03",158.8813,158.8813,155.4749,156.0539,1147200.0],["2020-06-04",154.7609,156.5654,152.8406,153.931,1558100.0],["2020-06-05",155.4364,159.2576,155.0697,155.9574,1518200.0],["2020-06-08",155.5618,159.3445,155.4074,158.9102,1272200.0],["2020-06-09",157.6944,157.6944,154.8091,155.5425,787100.0],["2020-06-10",155.9671,156.2083,148.9614,148.9807,1435600.0],["2020-06-11",146.1727,146.4911,139.4951,141.4251,1570400.0],["2020-06-12",145.1595,145.806,139.6688,143.0558,894600.0],["2020-06-15",140.7303,147.0122,139.3408,146.4043,1856800.0],["2020-06-16",150.3606,152.0879,147.9289,150.8431,1067500.0],["2020-06-17",151.3256,151.4704,148.7781,149.0387,780500.0],["2020-06-18",147.871,148.836,146.5201,148.0447,771300.0],["2020-06-19",150.6888,152.8889,149.3475,151.2098,1502300.0],["2020-06-22",150.9493,151.9625,148.5755,149.4632,1001200.0],["2020-06-23",150.7948,150.9299,148.0447,148.2859,1132500.0],["2020-06-24",147.2052,148.9228,143.4611,145.2849,1008500.0],["2020-06-25",145.1595,146.4622,143.8761,145.9893,877900.0],["2020-06-26",145.3236,146.964,142.0427,143.0173,3726300.0],["2020-06-29",144.1173,146.9832,143.8374,146.4525,817200.0],["2020-06-30",145.5455,149.0772,144.7059,148.0447,1038800.0],["2020-07-01",148.0447,149.4632,145.1305,145.6227,1168600.0],["2020-07-02",146.7999,150.3703,146.7999,147.3789,841000.0],["2020-07-06",149.0193,149.3957,145.1112,146.2016,706400.0],["2020-07-07",143.0173,144.3778,140.6531,140.6917,1571300.0],["2020-07-08",141.1453,142.2743,138.5013,139.5048,1190300.0],["2020-07-09",139.6688,140.3636,134.8633,135.9537,1141100.0],["2020-07-10",136.0599,138.839,135.9152,138.0091,958400.0],["2020-07-13",138.8776,141.8207,137.4012,139.9004,1078500.0],["2020-07-14",139.003,143.1041,138.0574,142.6602,1259000.0],["2020-07-15",144.6577,148.4789,144.2621,148.1219,1339100.0],["2020-07-16",147.6395,149.9554,146.6166,147.9965,635400.0],["2020-07-17",148.3053,150.1966,148.0833,149.386,653500.0],["2020-07-20",149.386,149.743,146.4718,148.1219,630000.0],["2020-07-21",148.6044,151.5186,148.1219,150.515,856800.0],["2020-07-22",150.3703,152.1362,149.608,150.7756,988300.0],["2020-07-23",151.1423,152.5415,150.4089,151.1712,891300.0],["2020-07-24",151.1713,152.252,149.444,149.8975,594300.0],["2020-07-27",149.0772,151.866,147.4657,151.644,744400.0],["2020-07-28",151.4993,151.6247,148.257,148.4983,921600.0],["2020-07-29",149.5501,151.6151,147.4175,150.2448,1451900.0],["2020-07-30",149.0772,149.0772,145.6999,148.2281,748200.0],["2020-07-31",148.1219,148.1219,141.6277,144.8989,1487700.0],["2020-08-03",150.2063,154.7705,149.1255,154.2977,1452000.0],["2020-08-04",153.4292,153.7284,150.5343,151.5186,1051300.0],["2020-08-05",152.4932,152.7055,147.3982,148.2859,1234100.0],["2020-08-06",147.2921,148.1412,145.7288,146.4332,1216600.0],["2020-08-07",145.5455,146.7807,145.449,146.6745,569000.0],["2020-08-10",146.6166,148.3921,145.4876,147.0508,816500.0],["2020-08-11",147.9,148.7298,145.3911,146.0086,892000.0],["2020-08-12",146.6745,149.1931,145.6613,147.6395,920100.0],["2020-08-13",146.771,146.9929,143.8085,146.8578,874800.0],["2020-08-14",146.0665,154.3942,145.7674,153.1108,3209700.0],["2020-08-17",154.3942,154.4714,150.1387,150.3317,1069400.0],["2020-08-18",150.1291,151.7888,149.9457,150.0905,727500.0],["2020-08-19",149.9167,150.6983,147.6105,147.9675,599700.0],["2020-08-20",146.6359,147.707,146.1244,146.5683,629500.0],["2020-08-21",146.1631,146.6456,144.4068,145.6806,1335900.0],["2020-08-24",146.6359,146.6745,142.8533,144.4165,783600.0],["2020-08-25",144.8218,146.964,143.5963,146.6745,669100.0],["2020-08-26",145.671,147.2052,144.5033,146.7517,587800.0],["2020-08-27",147.0894,149.9168,145.3815,148.8553,935000.0],["2020-08-28",148.8553,149.1641,146.8964,148.4789,517500.0],["2020-08-31",148.1694,150.0755,147.3082,148.4693,952200.0],["2020-09-01",149.1756,149.5046,143.5829,145.3536,1276300.0],["2020-09-02",145.5375,151.7882,145.2375,151.1883,1386600.0],["2020-09-03",153.017,153.9072,147.7436,149.3208,1308300.0],["2020-09-04",148.4016,150.627,145.2278,147.492,1095800.0],["2020-09-08",147.3662,148.7789,144.8504,145.073,1234100.0],["2020-09-09",146.1374,148.8177,144.9956,147.3759,1002200.0],["2020-09-10",147.4437,149.8917,145.7407,145.8471,934100.0],["2020-09-11",146.3986,147.1243,144.8408,145.4987,730800.0],["2020-09-14",146.2438,147.9565,144.6666,146.0116,1016500.0],["2020-09-15",146.4373,148.6822,145.9245,145.9825,982100.0],["2020-09-16",146.9211,149.6788,146.6792,147.8017,1411800.0],["2020-09-17",145.4891,148.0629,144.5989,146.5921,1515600.0],["2020-09-18",145.6245,148.9337,145.6245,147.2017,2188300.0],["2020-09-21",144.2118,145.1408,141.7154,143.4281,1461000.0],["2020-09-22",143.312,145.9729,143.312,144.7634,1437500.0],["2020-09-23",144.5892,146.2535,142.0734,142.325,1002500.0],["2020-09-24",142.0541,144.7247,140.3027,141.8122,1024500.0],["2020-09-25",141.7541,144.357,141.3864,143.699,993500.0],["2020-09-28",145.9632,146.6986,144.2215,145.2278,1161000.0],["2020-09-29",145.4117,145.4117,141.7541,141.8122,1465600.0],["2020-09-30",141.4929,145.6149,141.3284,144.1054,1384500.0],["2020-10-01",144.6086,145.2956,141.5316,142.1992,1377700.0],["2020-10-02",140.5252,143.9989,139.8963,142.2185,1330400.0],["2020-10-05",143.2056,145.2375,142.5476,144.3473,982300.0],["2020-10-06",144.715,145.7794,141.0381,141.4929,1550200.0],["2020-10-07",142.4314,144.0473,141.9283,143.3313,857300.0],["2020-10-08",144.0376,149.0982,143.3313,149.0015,1013400.0],["2020-10-09",149.4563,149.553,145.9342,146.3889,1075300.0],["2020-10-12",146.9986,147.5114,145.3923,145.7987,616900.0],["2020-10-13",144.9472,147.7533,144.8118,146.7276,642200.0],["2020-10-14",146.1083,149.7852,146.1083,149.0208,854200.0],["2020-10-15",147.3469,151.6237,147.3469,151.4786,899800.0],["2020-10-16",152.0204,153.7717,150.7625,151.5946,977800.0],["2020-10-19",151.4011,153.6557,147.3372,147.4823,686900.0],["2020-10-20",148.9047,150.3658,147.6275,148.0822,785000.0],["2020-10-21",147.7823,149.4466,147.1437,147.6758,889500.0],["2020-10-22",147.8887,149.7368,147.3565,149.2337,602400.0],["2020-10-23",150.0464,151.4785,149.3788,151.343,556600.0],["2020-10-26",150.0562,150.3368,146.3309,147.3372,639600.0],["2020-10-27",147.2114,148.3435,144.2796,144.3763,618600.0],["2020-10-28",141.7638,143.9216,139.2287,139.4319,919900.0],["2020-10-29",139.1803,140.4962,136.7419,139.1319,1012900.0],["2020-10-30",138.6191,142.8088,138.6191,142.712,1125100.0],["2020-11-02",145.4697,147.6372,143.4184,147.105,1348500.0],["2020-11-03",151.0431,157.9518,150.269,154.8264,1706000.0],["2020-11-04",159.171,164.7154,158.7259,160.6611,1903100.0],["2020-11-05",163.0898,168.4117,162.4222,165.4121,1119300.0],["2020-11-06",164.5025,166.6215,164.0768,165.383,730800.0],["2020-11-09",174.1882,177.4877,170.5016,172.7271,2200400.0],["2020-11-10",174.1689,180.0035,173.9076,177.4974,1633600.0],["2020-11-11",178.0393,178.5231,171.7692,172.0498,1338000.0],["2020-11-12",170.8597,173.9076,170.55,172.1756,818600.0],["2020-11-13",172.9207,178.1941,172.3982,177.062,805800.0],["2020-11-16",180.797,181.5904,176.6653,177.7103,1272400.0],["2020-11-17",172.253,172.9594,164.3187,168.0149,3924300.0],["2020-11-18",170.9758,174.0721,168.3729,170.8113,2010500.0],["2020-11-19",170.2501,170.2501,164.1929,166.37,1816900.0],["2020-11-20",165.712,167.0569,163.4091,164.367,1131000.0],["2020-11-23",166.2829,168.76,165.0153,167.8601,991100.0],["2020-11-24",170.7822,175.3397,168.847,173.927,1937300.0],["2020-11-25",175.5235,175.5235,172.5627,173.6851,991100.0],["2020-11-27",173.8399,175.8816,173.2981,174.1689,469400.0],["2020-11-30",175.3036,177.0203,173.8391,174.489,1797900.0],["2020-12-01",177.544,178.0096,173.4318,173.6064,1163200.0],["2020-12-02",173.4221,176.4384,173.199,175.4006,990100.0],["2020-12-03",175.1097,175.614,173.3251,173.7616,946000.0],["2020-12-04",174.0331,175.7304,173.393,175.3133,812100.0],["2020-12-07",174.6732,174.8963,171.8024,172.8886,981200.0],["2020-12-08",171.6375,175.4879,171.2593,174.9836,953400.0],["2020-12-09",175.1096,175.6915,171.5599,173.296,777100.0],["2020-12-10",172.2001,173.7422,171.5987,172.3261,905300.0],["2020-12-11",171.6181,171.7539,167.8841,169.3971,747400.0],["2020-12-14",171.1817,171.1817,166.6233,167.1373,910500.0],["2020-12-15",168.2915,169.1547,166.216,167.8648,819700.0],["2020-12-16",167.5931,168.3593,165.5855,167.1567,969200.0],["2020-12-17",168.5727,168.757,165.9153,167.6999,802700.0],["2020-12-18",167.7872,168.9316,165.6825,168.3206,2085500.0],["2020-12-21",165.9444,166.5166,164.1017,166.2548,956500.0],["2020-12-22",166.3033,167.021,164.2374,164.8872,710900.0],["2020-12-23",164.9842,167.7387,164.8776,164.9454,504400.0],["2020-12-24",165.5758,165.8377,163.995,165.634,256700.0],["2020-12-28",166.6718,169.5232,166.0996,169.0674,1023800.0],["2020-12-29",169.8723,171.5599,167.8647,168.9315,813700.0],["2020-12-30",168.7958,169.853,167.8356,168.1945,579800.0],["2020-12-31",167.7872,168.8928,166.5845,168.6795,663200.0],["2021-01-04",169.0286,169.7269,165.3625,169.174,1072000.0],["2021-01-05",169.2613,172.5977,168.4175,170.3088,1548500.0],["2021-01-06",168.757,177.0009,168.631,173.5385,1478800.0],["2021-01-07",174.4793,178.2229,174.101,177.5052,2120500.0],["2021-01-08",178.3199,178.834,176.3608,178.0193,1171300.0],["2021-01-11",177.0979,179.4062,175.7692,177.8738,1119300.0],["2021-01-12",178.5042,178.7854,176.4771,177.7477,696600.0],["2021-01-13",177.4567,178.4654,176.7487,177.8738,616100.0],["2021-01-14",177.7574,178.9406,176.3705,177.3112,684800.0],["2021-01-15",176.8263,179.8911,174.1689,178.863,901700.0],["2021-01-19",178.4363,179.251,175.9438,176.9718,788700.0],["2021-01-20",177.0009,178.7176,175.3037,178.6109,644300.0],["2021-01-21",178.64,179.2607,175.3618,177.2822,760700.0],["2021-01-22",177.3501,180.9774,176.6809,179.4353,917000.0],["2021-01-25",177.6507,179.8038,176.8069,177.6313,893200.0],["2021-01-26",178.3296,180.376,177.4567,178.863,664400.0],["2021-01-27",177.418,178.5527,172.0061,172.8208,1245400.0],["2021-01-28",172.9275,177.2919,172.8693,174.7023,906900.0],["2021-01-29",174.101,175.323,167.5641,169.2129,1718300.0],["2021-02-01",171.1235,175.7885,170.1148,174.3143,1418100.0],["2021-02-02",178.8533,181.7241,174.6635,175.1096,1680200.0],["2021-02-03",175.5849,176.9815,172.8983,176.0407,1544800.0],["2021-02-04",175.934,181.181,175.5461,180.4633,1373200.0],["2021-02-05",180.5409,181.084,176.7778,177.544,873800.0],["2021-02-08",176.739,178.3102,175.6528,178.2617,914200.0],["2021-02-09",178.9018,179.8523,177.3888,179.4062,770700.0],["2021-02-10",180.6961,180.9967,177.3113,178.4945,752500.0],["2021-02-11",178.4654,178.8534,174.9351,176.2929,657100.0],["2021-02-12",176.2929,177.9707,175.226,176.7487,906200.0],["2021-02-16",177.7477,178.4557,175.0417,175.3521,1459000.0],["2021-02-17",174.2853,176.2735,173.0632,175.8273,710200.0],["2021-02-18",174.5374,175.2454,172.0448,172.3649,953700.0],["2021-02-19",172.6559,174.3823,172.0546,172.268,845400.0],["2021-02-22",171.9964,173.2572,169.6105,172.6268,746100.0],["2021-02-23",173.8003,175.7304,171.492,175.1387,1007400.0],["2021-02-24",174.0719,176.4966,173.5773,175.8273,815100.0],["2021-02-25",176.4578,176.9524,168.3109,168.8637,1265300.0],["2021-02-26",169.6881,169.6881,164.2374,164.412,1880100.0],["2021-03-01",166.4052,170.8776,166.1621,168.9331,1195500.0],["2021-03-02",169.7304,169.9832,168.1553,168.9039,970800.0],["2021-03-03",168.1456,169.8568,166.4343,167.4358,1603900.0],["2021-03-04",166.8329,169.1373,165.287,167.533,1253800.0],["2021-03-05",168.6997,170.9068,165.044,170.2554,880200.0],["2021-03-08",171.4513,174.4556,170.5471,171.2082,804900.0],["2021-03-09",171.6749,176.2544,171.1305,173.7653,991600.0],["2021-03-10",175.0876,179.9684,174.1834,178.4225,1249100.0],["2021-03-11",178.7142,181.1838,176.5072,178.0531,1018500.0],["2021-03-12",178.9865,182.4769,178.4031,182.3505,1087500.0],["2021-03-15",181.4852,184.4603,181.4657,183.6339,991000.0],["2021-03-16",182.963,183.7603,180.3087,181.3685,893200.0],["2021-03-17",181.981,183.4395,180.3379,181.8255,896300.0],["2021-03-18",180.8338,184.5771,180.3088,182.7784,701200.0],["2021-03-19",182.9144,186.4535,181.4949,184.5089,2182700.0],["2021-03-22",184.6646,187.1147,183.7895,187.0467,1029200.0],["2021-03-23",187.2508,187.9994,182.3797,183.2061,955100.0],["2021-03-24",183.0311,185.9966,182.5644,182.5936,1003300.0],["2021-03-25",182.3505,186.5021,180.999,186.1424,873900.0],["2021-03-26",187.1925,188.7675,185.9188,188.7092,735300.0],["2021-03-29",187.9897,191.8594,187.4063,190.5662,863800.0],["2021-03-30",191.6066,192.9289,190.2648,191.0815,934700.0],["2021-03-31",190.7316,191.9274,188.2911,189.6329,1189800.0],["2021-04-01",189.4287,189.6134,184.402,188.2036,824100.0],["2021-04-05",189.419,190.4496,187.6494,189.2148,674800.0],["2021-04-06",189.2051,189.4578,185.6271,186.1424,790900.0],["2021-04-07",186.2396,188.1647,185.8313,187.9022,683900.0],["2021-04-08",187.7661,188.0578,184.1881,184.2173,811700.0],["2021-04-09",184.9076,186.3077,184.3631,185.5785,688000.0],["2021-04-12",184.6743,187.7078,184.6743,186.3952,839200.0],["2021-04-13",185.0048,185.5493,182.02,183.9159,941100.0],["2021-04-14",184.0423,186.648,183.9548,185.3257,694100.0],["2021-04-15",186.1035,187.3286,185.0632,186.0646,751400.0],["2021-04-16",186.2201,187.9994,184.6839,187.8244,868800.0],["2021-04-19",188.8453,189.4092,187.0077,188.3203,645900.0],["2021-04-20",187.6786,189.8662,187.4355,189.137,512700.0],["2021-04-21",190.2259,191.7816,188.4467,190.6051,572900.0],["2021-04-22",190.0704,191.7719,189.1467,189.9148,855100.0],["2021-04-23",190.3426,191.7427,188.5925,190.6635,661000.0],["2021-04-26",190.7316,190.8093,186.016,186.3077,757100.0],["2021-04-27",185.7146,185.7243,182.5061,184.0812,1017700.0],["2021-04-28",183.7506,183.8867,181.8449,182.7297,900600.0],["2021-04-29",183.5756,185.2187,182.2144,184.9951,518400.0],["2021-04-30",184.9465,185.4618,181.981,182.3602,919500.0],["2021-05-03",184.2562,187.0466,183.2548,186.7938,1150300.0],["2021-05-04",186.4438,188.7578,186.0743,188.3008,1167200.0],["2021-05-05",187.2508,187.8828,180.5324,183.8381,1519300.0],["2021-05-06",179.8712,180.4546,175.4182,179.9587,1808600.0],["2021-05-07",188.1356,192.8511,185.8021,192.1316,1948700.0],["2021-05-10",191.5483,198.9862,191.5483,196.5263,1506300.0],["2021-05-11",196.5944,196.9444,190.9941,192.4525,1587900.0],["2021-05-12",191.9955,192.9386,189.3606,191.6066,1395300.0],["2021-05-13",192.0733,193.9887,190.1773,190.3329,1288700.0],["2021-05-14",191.626,191.7135,188.6411,189.594,1103100.0],["2021-05-17",189.1662,195.7582,188.8065,193.8331,1596600.0],["2021-05-18",192.7247,193.8525,190.3523,191.8204,1069500.0],["2021-05-19",191.0524,193.3178,187.2411,193.2303,1469600.0],["2021-05-20",192.8997,196.118,191.8886,194.854,1117700.0],["2021-05-21",195.7096,198.782,194.7568,197.0611,1157500.0],["2021-05-24",197.8875,198.0917,194.0567,194.1054,916200.0],["2021-05-25",194.1928,194.7471,190.2843,190.5857,914600.0],["2021-05-26",190.1384,190.5954,185.7048,188.9134,1361300.0],["2021-05-27",190.2746,190.2746,188.0383,188.9231,1290200.0],["2021-05-28",189.1862,191.2616,187.3738,187.4615,1265400.0],["2021-06-01",184.2753,187.9,183.2522,186.9159,1060700.0],["2021-06-02",186.9743,188.0851,185.6199,186.4774,1044200.0],["2021-06-03",186.3897,189.9657,185.6589,188.8939,1158200.0],["2021-06-04",189.4006,190.3165,187.6077,189.9462,1126700.0],["2021-06-07",190.7842,191.5929,189.4298,190.0339,1041300.0],["2021-06-08",187.9097,190.4139,185.8051,187.0133,1080900.0],["2021-06-09",187.5492,187.8026,185.5615,185.6687,1053000.0],["2021-06-10",186.4871,190.9791,185.9415,190.5016,1244300.0],["2021-06-11",191.5734,192.8986,189.459,190.4919,939100.0],["2021-06-14",190.0826,190.0826,186.2435,187.9682,949500.0],["2021-06-15",188.4749,189.9852,187.2862,189.2836,1102300.0],["2021-06-16",189.4103,189.7611,185.5615,186.5164,919600.0],["2021-06-17",186.7989,187.0718,182.9794,184.5481,1155900.0],["2021-06-18",182.7942,183.6517,179.7054,180.1537,2471500.0],["2021-06-21",180.7578,184.3728,180.5727,183.8856,1323000.0],["2021-06-22",183.7491,187.4128,182.7845,185.2302,1612000.0],["2021-06-23",185.1328,185.2692,183.5251,183.9928,1136300.0],["2021-06-24",184.4799,184.665,182.765,184.1389,1045000.0],["2021-06-25",184.8794,187.9974,184.3143,186.4384,4423500.0],["2021-06-28",186.4871,188.2995,185.5907,187.14,1167300.0],["2021-06-29",188.1826,189.5564,186.6528,186.8866,1174200.0],["2021-06-30",186.7113,187.8123,185.5615,186.341,1048000.0],["2021-07-01",186.9938,189.001,186.3312,187.7343,1073500.0],["2021-07-02",187.4226,188.4457,186.0195,187.6467,771000.0],["2021-07-06",186.7502,186.9451,181.8783,184.4897,1330700.0],["2021-07-07",183.8368,186.0682,183.8368,184.9768,1039800.0],["2021-07-08",183.1742,184.8112,181.9368,183.7394,783500.0],["2021-07-09",185.1133,185.8148,183.7686,184.2558,647500.0],["2021-07-12",183.1645,185.62,183.0963,185.0938,917800.0],["2021-07-13",184.7041,185.4056,183.7492,184.4702,1061700.0],["2021-07-14",184.1973,184.6553,183.0183,184.2558,1051300.0],["2021-07-15",183.6712,185.9805,183.6712,184.6456,2183700.0],["2021-07-16",185.0938,185.162,184.0123,184.3728,1152400.0],["2021-07-19",182.5701,185.084,181.8296,183.5932,1810800.0],["2021-07-20",192.9376,196.4648,188.319,189.3811,2714600.0],["2021-07-21",189.7416,193.1032,189.0693,192.4796,1494900.0],["2021-07-22",192.7427,194.292,190.8329,193.9314,1063100.0],["2021-07-23",194.8766,198.8911,194.331,197.4393,1370100.0],["2021-07-26",197.673,200.0993,196.1043,197.3125,913100.0],["2021-07-27",196.4551,199.6608,195.4222,198.891,997700.0],["2021-07-28",199.0275,199.9921,197.8972,198.93,975000.0],["2021-07-29",200.0603,200.567,198.9982,199.9629,602400.0],["2021-07-30",199.9629,201.1906,198.3552,198.6085,879000.0],["2021-08-02",198.6182,199.6803,197.9362,198.3552,1179200.0],["2021-08-03",197.829,201.249,196.9715,201.1321,1394200.0],["2021-08-04",199.8654,203.9091,199.0177,200.109,1280800.0],["2021-08-05",202.087,204.6204,192.0996,194.5551,1832200.0],["2021-08-06",194.2627,196.3966,192.3042,194.8083,925600.0],["2021-08-09",194.5745,195.6561,191.1739,191.7878,1000500.0],["2021-08-10",191.2519,191.7878,187.4518,190.0729,954900.0],["2021-08-11",190.3067,192.9473,189.6149,192.2555,922800.0],["2021-08-12",191.9729,193.2007,191.4468,192.9181,1148600.0],["2021-08-13",193.2591,194.3017,192.2067,193.3468,1417700.0],["2021-08-16",192.8791,195.0033,191.9924,194.8279,618900.0],["2021-08-17",194.0971,198.1116,193.493,197.9167,975500.0],["2021-08-18",197.9166,198.589,194.5453,194.6037,750700.0],["2021-08-19",194.1068,196.2115,193.1811,194.1555,678600.0],["2021-08-20",193.7268,195.851,193.1032,195.2761,665300.0],["2021-08-23",196.8351,197.868,195.4612,197.1469,723700.0],["2021-08-24",197.41,197.4197,195.1007,195.2761,631900.0],["2021-08-25",195.0617,196.0849,192.4601,195.1689,673800.0],["2021-08-26",195.432,195.432,190.6283,192.5771,832500.0],["2021-08-27",193.5709,196.5623,193.1422,195.9679,641600.0],["2021-08-30",195.812,196.9228,194.8571,196.0166,457600.0],["2021-08-31",195.9971,199.6205,195.6455,199.3763,888500.0],["2021-09-01",198.8001,198.9954,195.1181,198.2532,718900.0],["2021-09-02",198.9564,203.0291,198.2141,201.9743,824000.0],["2021-09-03",201.4371,202.5993,201.1343,201.4664,508300.0],["2021-09-07",200.7242,201.7399,198.5169,200.6949,868600.0],["2021-09-08",200.5288,202.0133,199.8744,201.359,602100.0],["2021-09-09",200.8413,202.0817,199.8256,199.8647,608200.0],["2021-09-10",199.4545,199.8061,196.7784,197.9992,581900.0],["2021-09-13",198.4778,202.1598,197.5597,201.232,975600.0],["2021-09-14",201.984,202.1598,198.5852,199.2298,1131900.0],["2021-09-15",198.5267,204.2206,197.4621,203.7909,1010800.0],["2021-09-16",204.4745,204.7968,201.2125,202.9216,919100.0],["2021-09-17",201.8766,204.0155,201.8766,202.9021,2219200.0],["2021-09-20",201.066,201.066,195.1181,197.1788,933100.0],["2021-09-21",198.4876,199.9721,195.6357,196.4073,720700.0],["2021-09-22",197.7063,199.767,196.7198,197.9016,520500.0],["2021-09-23",198.7904,200.5972,197.8625,197.9504,609800.0],["2021-09-24",197.4132,199.5717,197.4132,198.4094,550800.0],["2021-09-27",197.9406,200.2944,197.9406,199.6986,549200.0],["2021-09-28",199.2396,200.3433,197.1691,197.8625,676900.0],["2021-09-29",198.0578,201.4762,197.423,200.6558,607300.0],["2021-09-30",201.9059,203.6151,194.6981,194.7274,825300.0],["2021-10-01",195.1767,195.665,190.7524,195.3525,774300.0],["2021-10-04",195.6455,199.4447,193.8582,195.2939,859200.0],["2021-10-05",195.1572,197.091,193.5652,193.5945,688300.0],["2021-10-06",191.9342,193.6629,189.3655,193.5847,678300.0],["2021-10-07",194.2684,196.6319,193.6824,194.9423,419100.0],["2021-10-08",195.1181,196.4073,194.4735,195.5283,320500.0],["2021-10-11",195.9678,199.4643,195.7334,197.0714,427600.0],["2021-10-12",196.7686,197.8625,194.9813,195.4599,833800.0],["2021-10-13",194.8055,195.5087,189.7366,194.6102,714600.0],["2021-10-14",196.9152,199.5815,195.4599,198.3216,457700.0],["2021-10-15",199.5912,200.7827,198.2629,199.4056,689300.0],["2021-10-18",198.2044,198.9954,196.0557,196.1143,427700.0],["2021-10-19",197.4914,198.9759,196.8859,197.8625,356900.0],["2021-10-20",198.1457,202.5895,198.0676,201.2808,493500.0],["2021-10-21",201.1929,202.4138,199.9428,202.3552,383600.0],["2021-10-22",203.1267,204.4257,202.0231,204.2108,339700.0],["2021-10-25",204.4159,205.2656,202.4431,202.6091,629000.0],["2021-10-26",202.9119,204.2694,201.193,203.117,777800.0],["2021-10-27",202.7165,203.5565,197.882,198.2922,713600.0],["2021-10-28",198.9759,201.2515,198.5755,200.2358,688100.0],["2021-10-29",199.347,203.7323,198.595,203.0291,963500.0],["2021-11-01",203.7127,205.754,202.8923,203.2244,1282200.0],["2021-11-02",211.1549,216.9465,207.551,213.8212,1910100.0],["2021-11-03",213.8114,220.0426,212.4539,218.9975,1317600.0],["2021-11-04",217.4544,218.5385,213.538,217.8842,934300.0],["2021-11-05",218.7827,222.494,214.7881,216.5168,954300.0],["2021-11-08",216.7805,218.2064,214.7197,215.0909,831900.0],["2021-11-09",214.8467,217.0149,213.4305,214.3388,1069100.0],["2021-11-10",214.876,216.7415,213.2743,214.5147,727100.0],["2021-11-11",213.9189,218.2357,213.9189,217.6595,647100.0],["2021-11-12",218.3334,220.8434,217.2005,219.5835,666200.0],["2021-11-15",219.5933,220.9508,216.2433,216.7512,960700.0],["2021-11-16",216.9466,218.685,215.0421,215.462,1679700.0],["2021-11-17",215.1885,220.0426,214.4853,218.5971,659100.0],["2021-11-18",219.1928,220.3453,217.5228,220.1793,1367500.0],["2021-11-19",220.7263,222.5526,215.3741,215.7453,1078000.0],["2021-11-22",215.2179,219.1831,214.8858,216.888,1232800.0],["2021-11-23",217.386,221.449,217.1712,221.1657,1007500.0],["2021-11-24",220.2769,223.7832,220.0035,220.7457,867900.0],["2021-11-26",217.7767,219.818,215.4035,216.4387,504700.0],["2021-11-29",217.6693,220.3551,215.6476,218.06,734600.0],["2021-11-30",217.1889,218.1578,211.4927,212.1484,1348400.0],["2021-12-01",214.9378,215.3782,210.6901,210.8272,1244200.0],["2021-12-02",211.9233,218.7059,211.7765,215.7208,1092400.0],["2021-12-03",217.8642,219.3225,212.4127,214.008,1426100.0],["2021-12-06",217.1693,220.4578,215.8774,219.2344,1252300.0],["2021-12-07",220.2816,221.8574,218.5004,219.7923,1471700.0],["2021-12-08",223.6387,227.2012,214.5659,221.8574,1912400.0],["2021-12-09",222.8165,226.9174,221.2604,225.831,1835300.0],["2021-12-10",226.7216,228.7672,223.8638,228.131,934900.0],["2021-12-13",228.2093,228.4932,223.3353,225.8897,1036600.0],["2021-12-14",225.6646,230.4408,224.314,224.7446,955800.0],["2021-12-15",224.9501,227.5536,223.991,227.348,908200.0],["2021-12-16",228.0625,231.7816,227.1425,227.5046,872500.0],["2021-12-17",227.6906,230.2255,225.8408,228.131,1659800.0],["2021-12-20",227.2795,229.9123,224.1672,229.2859,1088300.0],["2021-12-21",230.3918,233.5727,229.5012,231.0672,896500.0],["2021-12-22",230.8714,232.7212,229.5697,231.4489,525700.0],["2021-12-23",231.8012,236.4012,231.8012,235.6574,639300.0],["2021-12-27",235.8727,240.2378,235.8727,240.1204,612800.0],["2021-12-28",240.2868,242.1953,240.277,241.2459,460100.0],["2021-12-29",241.2166,245.014,241.2166,243.174,677400.0],["2021-12-30",243.36,245.6991,243.36,243.6047,614700.0],["2021-12-31",242.9489,245.6013,242.9489,243.2817,478800.0],["2022-01-03",242.2736,243.1544,238.8774,242.8217,643400.0],["2022-01-04",242.5966,244.1234,240.8936,242.7238,664300.0],["2022-01-05",243.0957,245.6893,241.657,242.0485,1087600.0],["2022-01-06",241.1481,244.4953,239.3081,239.4059,713300.0],["2022-01-07",243.7025,246.1396,239.9442,244.4464,889900.0],["2022-01-10",239.8855,246.2668,235.3051,245.3859,1526500.0],["2022-01-11",245.9438,250.0349,243.4774,249.4085,875800.0],["2022-01-12",249.1834,249.5847,244.5932,249.2128,652000.0],["2022-01-13",248.2438,251.3855,246.5408,249.3302,641300.0],["2022-01-14",248.7136,251.2191,247.1574,251.0625,705300.0],["2022-01-18",249.8587,249.986,244.5345,247.1672,935200.0],["2022-01-19",247.7642,249.4378,244.7497,245.8067,782500.0],["2022-01-20",246.1102,250.9842,244.6813,246.4821,994200.0],["2022-01-21",247.0694,247.0694,240.5119,241.3732,1206600.0],["2022-01-24",239.171,244.2604,232.5548,243.0663,1635300.0],["2022-01-25",240.4727,242.0876,233.514,240.4042,862400.0],["2022-01-26",240.7663,243.3795,238.5838,241.7157,893100.0],["2022-01-27",245.1315,250.1621,243.3404,249.6727,1261200.0],["2022-01-28",249.6434,252.7851,245.3077,252.7166,907000.0],["2022-01-31",250.8081,252.6285,247.2357,251.2583,1586700.0],["2022-02-01",251.5421,252.5111,247.4413,251.4541,860100.0],["2022-02-02",250.72,255.0655,249.5749,252.9613,1310300.0],["2022-02-03",264.5494,265.8511,259.0685,261.7307,1654900.0],["2022-02-04",257.7962,263.8056,256.8958,259.9102,1239000.0],["2022-02-07",260.7323,265.2344,255.731,264.4514,1334500.0],["2022-02-08",265.7238,272.3106,263.8642,271.1361,1210100.0],["2022-02-09",272.6043,276.7149,271.3124,272.8588,1553300.0],["2022-02-10",271.5277,274.1801,266.0175,267.7107,1595400.0],["2022-02-11",267.3779,268.1315,264.6864,265.4205,1175300.0],["2022-02-14",263.3456,266.5166,260.4779,264.9115,1371900.0],["2022-02-15",268.2392,270.1183,266.7613,268.0728,934400.0],["2022-02-16",267.0353,271.2438,266.5166,269.9519,1040000.0],["2022-02-17",268.4643,270.2162,266.3894,267.5345,870400.0],["2022-02-18",267.926,270.4511,264.3145,265.0485,935300.0],["2022-02-22",265.0486,266.0273,260.752,263.2771,1870600.0],["2022-02-23",265.1465,267.7988,262.2005,262.592,794700.0],["2022-02-24",258.0409,261.3588,255.183,260.9281,1105800.0],["2022-02-25",263.3749,270.5588,262.1222,269.5213,1071800.0],["2022-02-28",265.5899,269.9919,263.3938,269.5703,1560900.0],["2022-03-01",269.3546,271.4919,263.5311,266.4232,879000.0],["2022-03-02",268.0408,272.3742,267.8154,268.433,1627000.0],["2022-03-03",270.3056,275.9331,269.3252,274.6684,1153900.0],["2022-03-04",268.5213,276.8056,268.1487,276.2958,1387600.0],["2022-03-07",274.1095,278.0998,271.1095,272.9625,1943000.0],["2022-03-08",271.8252,274.139,265.8056,267.4036,1565900.0],["2022-03-09",270.7566,273.639,267.688,271.1096,950200.0],["2022-03-10",268.6193,275.8449,267.7272,274.6292,1172400.0],["2022-03-11",274.6586,278.7076,273.3056,275.7174,1018900.0],["2022-03-14",277.2665,279.4135,273.8351,279.2665,1265400.0],["2022-03-15",279.4135,285.7077,278.3155,284.9332,1364100.0],["2022-03-16",285.4822,287.6489,281.5116,285.6489,1217000.0],["2022-03-17",285.1292,289.4233,284.2665,289.139,2107600.0],["2022-03-18",291.7665,293.7567,286.6684,293.1881,3132500.0],["2022-03-21",293.1881,299.7176,292.5705,294.0607,1389100.0],["2022-03-22",296.6293,298.0312,293.1979,294.041,1615200.0],["2022-03-23",294.0411,297.1097,292.6391,294.1391,1093600.0],["2022-03-24",293.5999,298.0313,293.5999,297.9921,1892100.0],["2022-03-25",299.0215,304.394,298.2469,304.394,1145200.0],["2022-03-28",302.7764,303.4137,300.2078,302.4431,1150300.0],["2022-03-29",302.2274,302.9627,297.247,300.9823,1048100.0],["2022-03-30",301.6097,303.0117,298.8058,301.0019,1236700.0],["2022-03-31",300.1391,303.1392,299.3254,300.1293,1247900.0],["2022-04-01",300.3548,302.5607,299.5999,300.9823,854300.0],["2022-04-04",299.4528,300.9822,296.2959,299.7665,1523600.0],["2022-04-05",298.894,305.6294,298.894,300.9823,1254300.0],["2022-04-06",301.1391,307.1,301.0313,305.4627,951300.0],["2022-04-07",304.9921,315.3549,304.4823,313.8647,1395500.0],["2022-04-08",314.7274,321.3942,312.6588,319.453,1285600.0],["2022-04-11",320.2863,322.9039,313.2961,314.3843,1195400.0],["2022-04-12",312.9137,317.2372,311.1293,316.2568,1147000.0],["2022-04-13",316.6295,319.855,314.0706,319.2373,746400.0],["2022-04-14",320.1001,322.9334,316.4137,316.9138,969100.0],["2022-04-18",316.9138,322.3648,316.4628,320.2471,882900.0],["2022-04-19",321.6687,322.5413,316.0609,318.3354,997600.0],["2022-04-20",319.5412,326.904,319.5412,325.0412,819300.0],["2022-04-21",325.0119,329.0217,321.806,324.9531,877500.0],["2022-04-22",322.4727,322.9237,311.4432,311.9432,1373100.0],["2022-04-25",310.2274,311.9235,305.7372,311.0902,1287000.0],["2022-04-26",309.6882,317.2863,309.1686,310.0608,1088000.0],["2022-04-27",310.9627,315.0314,305.8255,311.6196,887200.0],["2022-04-28",312.0803,315.4529,309.845,314.3156,792100.0],["2022-04-29",313.1,313.4137,302.0509,303.5411,1423100.0],["2022-05-02",305.6391,307.747,297.6195,300.7861,1155500.0],["2022-05-03",301.7959,306.1685,300.5704,301.7763,1028500.0],["2022-05-04",303.4235,314.6,300.9333,313.4922,1435300.0],["2022-05-05",309.4823,313.1,306.6784,309.0509,1162700.0],["2022-05-06",307.8255,327.904,305.9921,327.4432,2304300.0],["2022-05-09",324.4432,326.1883,318.6294,320.0706,1458100.0],["2022-05-10",322.5706,326.6196,319.7667,323.3647,1426300.0],["2022-05-11",324.953,333.2766,324.306,325.5805,1240700.0],["2022-05-12",319.8746,320.6393,306.8059,315.6981,1714700.0],["2022-05-13",316.6392,319.8745,312.9726,317.8843,853600.0],["2022-05-16",319.3353,324.953,319.3353,321.4039,705700.0],["2022-05-17",324.9334,329.1687,320.7275,326.6295,1064000.0],["2022-05-18",325.0021,327.3158,312.9726,314.3647,979100.0],["2022-05-19",311.4334,314.5903,306.1,312.8746,1016300.0],["2022-05-20",313.4923,317.5903,309.9138,316.5315,1335100.0],["2022-05-23",319.8843,323.8648,317.649,321.2079,842300.0],["2022-05-24",320.4922,323.2471,315.8451,322.3549,791600.0],["2022-05-25",319.3843,327.8648,319.3843,326.9432,1049300.0],["2022-05-26",326.2766,332.1884,322.7374,329.8257,1177600.0],["2022-05-27",327.5216,330.0804,323.6784,328.3941,1089900.0],["2022-05-31",324.6635,325.9693,319.9019,322.7,2216100.0],["2022-06-01",325.0955,326.9216,310.9284,316.338,1285700.0],["2022-06-02",316.0828,316.7504,303.467,312.7742,1338200.0],["2022-06-03",312.7839,315.2973,309.5146,310.6142,820900.0],["2022-06-06",310.6535,314.1781,307.3155,311.8709,654500.0],["2022-06-07",314.2566,317.31,311.4684,315.7882,993700.0],["2022-06-08",314.7377,315.2973,308.042,309.2791,721800.0],["2022-06-09",308.8274,311.7236,306.3042,306.3435,774700.0],["2022-06-10",303.1625,310.8792,302.8679,307.6295,751800.0],["2022-06-13",303.8891,306.2552,299.9129,301.3954,1020200.0],["2022-06-14",301.3364,303.0447,298.6071,300.9339,1064200.0],["2022-06-15",301.3267,305.6072,298.7151,302.0728,1075900.0],["2022-06-16",299.8245,300.6492,293.8259,298.4795,1458900.0],["2022-06-17",299.7067,300.4627,293.2467,295.0924,2491700.0],["2022-06-21",299.6379,304.1737,296.398,303.7417,998000.0],["2022-06-22",301.4052,306.8246,300.0209,305.3813,1126900.0],["2022-06-23",307.3154,309.4066,304.5665,308.9255,1587300.0],["2022-06-24",311.2818,316.2398,304.7138,315.69,3739500.0],["2022-06-27",317.2118,322.4741,315.8078,320.2945,921800.0],["2022-06-28",321.5021,323.1712,313.8443,315.69,852800.0],["2022-06-29",316.77,323.6621,316.7209,322.0814,1080500.0],["2022-06-30",319.4993,323.7504,317.2609,320.2651,1215800.0],["2022-07-01",319.7644,324.1431,314.8064,323.5246,826600.0],["2022-07-05",321.404,322.749,310.791,316.5049,1061800.0],["2022-07-06",315.9649,318.6452,312.2145,315.6802,1214700.0],["2022-07-07",317.1725,319.9411,315.15,315.3955,842900.0],["2022-07-08",315.1107,328.4433,314.2959,325.1642,1353500.0],["2022-07-11",323.5147,329.4545,321.0701,322.8177,851900.0],["2022-07-12",321.9047,327.0001,319.6663,321.4138,740000.0],["2022-07-13",318.5077,322.5624,315.8373,319.2538,735800.0],["2022-07-14",313.2159,321.3548,310.0251,320.5399,930100.0],["2022-07-15",324.2413,324.8303,321.5807,323.986,763600.0],["2022-07-18",324.8402,324.8402,318.8808,320.0884,584000.0],["2022-07-19",321.6788,325.7826,319.9607,323.9565,774500.0],["2022-07-20",323.4657,324.8598,316.9369,320.648,679100.0],["2022-07-21",319.5092,322.3956,316.9566,321.836,734800.0],["2022-07-22",324.3003,327.3438,321.8556,324.4181,835300.0],["2022-07-25",326.627,335.4237,326.5779,330.0731,1333000.0],["2022-07-26",331.9286,333.5976,330.7308,331.5163,709900.0],["2022-07-27",330.5934,334.3241,325.4292,333.4307,759900.0],["2022-07-28",332.5765,336.2974,328.1683,333.9215,711900.0],["2022-07-29",333.4995,336.1306,331.3592,335.355,835800.0],["2022-08-01",333.8529,339.989,333.8529,336.1797,859900.0],["2022-08-02",338.4476,338.8599,328.2371,328.9833,973900.0],["2022-08-03",329.9258,332.7533,320.2455,321.1389,1361200.0],["2022-08-04",330.4069,342.1391,330.4069,331.6537,1428500.0],["2022-08-05",330.4854,340.6566,330.4854,340.3719,1166600.0],["2022-08-08",340.6271,343.484,338.1628,341.0493,1189600.0],["2022-08-09",343.6215,352.1041,343.1993,348.3046,1300800.0],["2022-08-10",350.1503,353.4099,348.5697,353.0564,952100.0],["2022-08-11",352.5557,356.5712,351.2892,352.2219,1114900.0],["2022-08-12",351.839,358.7409,350.9456,358.5446,769500.0],["2022-08-15",357.4548,365.1421,355.0789,364.6807,954300.0],["2022-08-16",363.5713,368.3918,363.5713,367.0271,635400.0],["2022-08-17",365.2795,366.9583,360.0564,360.675,876300.0],["2022-08-18",361.372,362.6974,357.7002,361.8433,653900.0],["2022-08-19",363.2571,366.2024,360.3216,364.2487,875900.0],["2022-08-22",362.4618,365.201,360.5572,361.4113,959300.0],["2022-08-23",360.6456,361.4703,357.1406,357.3861,558900.0],["2022-08-24",357.7198,358.7507,355.4519,356.6006,774100.0],["2022-08-25",357.3958,360.5081,355.5894,360.2037,967100.0],["2022-08-26",360.0958,361.2543,350.2093,350.2878,680200.0],["2022-08-29",347.961,360.351,344.7113,356.4042,1027300.0],["2022-08-30",357.1602,358.3089,351.5445,357.3762,1102700.0],["2022-08-31",357.3271,363.3937,356.6978,360.8471,1579400.0],["2022-09-01",360.7782,363.1478,354.987,357.7302,1365400.0],["2022-09-02",359.2346,364.6817,356.7077,357.7204,947400.0],["2022-09-06",357.8973,361.7713,352.7649,354.751,1106800.0],["2022-09-07",354.6723,361.4468,351.3195,360.8077,799800.0],["2022-09-08",361.0535,365.5764,359.9523,363.9541,917800.0],["2022-09-09",364.6423,364.7898,359.8244,360.0703,995500.0],["2022-09-12",360.503,363.3347,355.6163,357.632,1011200.0],["2022-09-13",353.9644,353.9644,341.4281,342.0574,1137600.0],["2022-09-14",342.2836,342.9719,332.7069,335.6762,1538900.0],["2022-09-15",338.1737,338.3015,331.527,335.3026,973300.0],["2022-09-16",334.0146,341.5265,332.8052,340.4449,2104600.0],["2022-09-19",337.3772,343.8174,334.398,343.0997,1136000.0],["2022-09-20",340.9366,342.3525,336.9643,339.7666,669400.0],["2022-09-21",342.9817,347.7602,339.4126,339.678,770500.0],["2022-09-22",339.9337,344.1026,338.2426,341.1431,1111800.0],["2022-09-23",338.8521,339.1176,332.5791,337.5149,815200.0],["2022-09-26",335.0372,339.6191,334.5947,337.1315,710200.0],["2022-09-27",339.6092,343.6405,335.4206,335.7451,935900.0],["2022-09-28",342.4115,345.1154,335.3224,343.0899,1108700.0],["2022-09-29",343.2176,343.2176,332.815,336.2661,659300.0],["2022-09-30",337.6034,340.7596,333.8081,334.1719,859300.0],["2022-10-03",336.3646,342.4999,333.6508,340.9268,763700.0],["2022-10-04",342.8735,350.0905,340.268,349.4022,877300.0],["2022-10-05",347.2391,351.4473,345.3808,348.4288,499200.0],["2022-10-06",347.0719,349.0679,344.722,345.0072,585900.0],["2022-10-07",342.087,344.2796,339.3044,340.8677,679200.0],["2022-10-10",341.3102,344.8695,340.8382,341.497,599200.0],["2022-10-11",339.8255,350.0216,339.2159,345.6561,688700.0],["2022-10-12",347.2687,349.127,339.5699,339.5995,793700.0],["2022-10-13",334.8012,349.3629,333.4738,348.5271,1196700.0],["2022-10-14",350.2183,351.9291,343.1193,346.7376,726800.0],["2022-10-17",348.6746,350.5919,347.2391,348.5468,835100.0],["2022-10-18",352.9418,356.7371,349.6971,354.8296,866500.0],["2022-10-19",355.2131,360.6209,352.6567,354.6134,794200.0],["2022-10-20",355.3803,355.8818,351.5555,353.168,680500.0],["2022-10-21",351.9881,365.95,350.5427,364.426,1032900.0],["2022-10-24",368.6441,375.1334,367.6805,372.754,1118200.0],["2022-10-25",371.0727,377.3556,371.0727,376.0184,927200.0],["2022-10-26",380.5806,383.1075,377.4932,378.9484,997500.0],["2022-10-27",380.443,383.0092,378.5552,381.5639,971300.0],["2022-10-28",382.9207,389.3609,381.5736,388.1023,885700.0],["2022-10-31",385.89,387.5025,381.9275,382.8419,1145500.0],["2022-11-01",381.495,383.0682,374.8975,375.6349,1518900.0],["2022-11-02",375.6251,392.7235,373.6291,383.255,1626100.0],["2022-11-03",381.2787,394.9063,376.8639,390.9143,1211500.0],["2022-11-04",391.0127,395.044,379.8727,390.0,1247300.0],["2022-11-07",388.5644,392.5367,385.7819,389.1642,573600.0],["2022-11-08",387.1977,388.0826,381.8096,384.2185,1242900.0],["2022-11-09",384.1399,388.1023,379.3417,379.7448,896500.0],["2022-11-10",384.4644,385.8212,360.1588,364.1114,1928300.0],["2022-11-11",358.1924,359.4018,335.5878,350.238,3030900.0],["2022-11-14",352.8337,361.8795,351.2212,355.0263,1219200.0],["2022-11-15",352.2142,353.0795,342.8735,347.7503,1416600.0],["2022-11-16",349.9233,361.6434,349.9233,357.1107,1244800.0],["2022-11-17",355.7441,361.8008,354.2299,360.4046,915400.0],["2022-11-18",362.8332,366.1467,359.9917,363.5313,858600.0],["2022-11-21",363.2265,365.8812,361.0437,362.607,793400.0],["2022-11-22",365.9402,372.9998,364.2884,371.3972,1065400.0],["2022-11-23",371.8199,375.1334,371.4758,374.3665,739700.0],["2022-11-25",377.1687,380.5412,374.5238,376.9131,330400.0],["2022-11-28",376.1168,380.4627,373.6488,373.9635,1018500.0],["2022-11-29",373.0785,376.9918,371.8396,375.3792,871700.0],["2022-11-30",374.1091,376.4328,369.0087,375.8124,2060600.0],["2022-12-01",376.6198,378.7269,373.3016,373.8826,927600.0],["2022-12-02",372.7897,383.4631,371.9921,380.903,1052700.0],["2022-12-05",376.8759,377.8014,372.2186,376.5608,864800.0],["2022-12-06",376.295,377.8802,369.4518,372.2285,965800.0],["2022-12-07",374.5718,382.0254,373.7644,379.5836,1141400.0],["2022-12-08",380.0661,381.9763,374.6211,375.7732,803300.0],["2022-12-09",373.9516,373.9516,364.7256,365.7004,1229400.0],["2022-12-12",366.2813,372.0414,363.5933,371.9429,983600.0],["2022-12-13",371.4998,371.6377,362.2936,365.3853,1255800.0],["2022-12-14",366.7441,368.4081,360.0782,366.5865,1570400.0],["2022-12-15",366.045,366.3207,360.3834,362.6185,1445500.0],["2022-12-16",359.3692,367.6893,357.4984,366.9115,2851000.0],["2022-12-19",367.0001,375.0839,366.0844,369.7669,1491100.0],["2022-12-20",370.3379,373.7447,369.757,369.7767,1109400.0],["2022-12-21",371.6869,375.1823,369.4419,374.6112,744700.0],["2022-12-22",374.5522,380.4895,373.3805,375.9208,752400.0],["2022-12-23",376.1276,379.2981,374.5128,377.7719,514100.0],["2022-12-27",378.8156,379.1405,373.922,374.3454,842900.0],["2022-12-28",374.5522,375.8617,371.4014,371.7066,783000.0],["2022-12-29",372.8487,373.3017,368.024,369.3533,648500.0],["2022-12-30",369.2548,370.2887,365.72,369.3533,499200.0],["2023-01-03",367.0099,369.6191,362.3427,368.5754,732700.0],["2023-01-04",367.8666,369.8654,363.1798,368.2604,959400.0],["2023-01-05",368.2505,368.3687,365.3951,368.2997,1075600.0],["2023-01-06",372.1891,380.7356,371.2734,380.1153,993700.0],["2023-01-09",380.0464,385.4717,376.0882,376.0882,1092400.0],["2023-01-10",375.8519,377.378,373.9318,376.7873,742500.0],["2023-01-11",379.0618,379.0618,374.5817,374.946,956500.0],["2023-01-12",373.7251,377.1713,371.7952,374.9854,756000.0],["2023-01-13",373.794,378.3331,373.7645,375.9405,701800.0],["2023-01-17",375.9406,379.436,375.2415,377.575,803700.0],["2023-01-18",376.0586,378.5202,372.4648,372.5829,734300.0],["2023-01-19",372.6519,374.1288,370.0524,372.898,790200.0],["2023-01-20",374.3257,374.6113,368.861,372.2285,1326700.0],["2023-01-23",372.5337,375.1922,369.1367,369.2647,1132100.0],["2023-01-24",370.1213,371.4407,362.7564,370.7121,919000.0],["2023-01-25",370.2592,375.1035,370.1508,370.269,985400.0],["2023-01-26",371.1946,378.2347,369.3238,378.215,858200.0],["2023-01-27",379.3178,381.612,372.6617,373.3707,750800.0],["2023-01-30",373.8826,377.3584,372.5731,372.8685,674800.0],["2023-01-31",372.2481,374.2174,367.8862,372.8586,1252400.0],["2023-02-01",368.93,372.9276,363.7607,365.277,1739100.0],["2023-02-02",370.2198,375.4383,350.0645,360.8461,2692000.0],["2023-02-03",361.5748,367.2955,355.9822,357.0062,1320500.0],["2023-02-06",358.424,361.3582,352.1421,352.6245,1335400.0],["2023-02-07",352.2011,358.936,350.2614,358.0202,953400.0],["2023-02-08",358.0202,364.2037,357.7445,361.043,761000.0],["2023-02-09",362.2346,364.3023,356.6911,356.7896,1016800.0],["2023-02-10",358.68,363.9478,358.68,362.4117,919600.0],["2023-02-13",362.7563,363.7508,360.4129,361.3188,630500.0],["2023-02-14",362.3034,364.5385,360.1274,360.2258,839000.0],["2023-02-15",359.1526,360.5508,357.3705,358.0499,864900.0],["2023-02-16",357.4197,360.6591,355.4406,358.1581,590100.0],["2023-02-17",358.1089,363.2683,357.5378,361.2203,830300.0],["2023-02-21",361.0824,362.4314,355.8344,355.9525,851800.0],["2023-02-22",356.2184,357.5575,354.4658,355.155,509900.0],["2023-02-23",355.4505,359.3397,350.1925,354.7907,1156700.0],["2023-02-24",354.4658,355.2437,350.4092,353.619,653400.0],["2023-02-27",354.5544,355.4012,348.3808,349.8873,757400.0],["2023-02-28",349.0195,349.7098,342.9745,344.9567,1275800.0],["2023-03-01",343.4972,347.2445,342.5308,346.8698,719500.0],["2023-03-02",346.8303,346.9979,341.4164,342.5209,960200.0],["2023-03-03",343.7141,345.0947,338.1721,340.8741,1488700.0],["2023-03-06",339.8287,343.1027,336.4661,343.0633,1545400.0],["2023-03-07",343.3295,343.9902,331.8707,332.6497,1720900.0],["2023-03-08",333.3105,334.5826,331.4664,333.5866,976900.0],["2023-03-09",335.263,335.549,328.6362,331.3086,1057800.0],["2023-03-10",331.782,338.0734,330.1351,331.5355,1040100.0],["2023-03-13",329.5632,337.8861,329.2575,330.7466,839800.0],["2023-03-14",333.3105,334.5924,328.6066,331.8313,918600.0],["2023-03-15",328.8926,331.427,327.1472,330.6972,734200.0],["2023-03-16",327.7882,335.5589,327.7882,335.2039,753600.0],["2023-03-17",334.553,335.3419,330.6381,334.6418,2415200.0],["2023-03-20",336.4267,342.1659,335.4307,340.4599,889300.0],["2023-03-21",342.5801,343.8029,339.5133,342.6491,767600.0],["2023-03-22",342.6688,344.9763,336.9985,337.0775,589600.0],["2023-03-23",335.2137,336.121,330.4212,331.1706,859500.0],["2023-03-24",330.5099,342.6195,330.1451,341.7517,1011800.0],["2023-03-27",345.3412,346.278,342.6294,344.5523,588300.0],["2023-03-28",344.8679,351.0903,344.8087,349.5619,884600.0],["2023-03-29",350.2521,353.1218,349.6309,352.2047,795200.0],["2023-03-30",353.033,353.5852,349.2857,352.816,819500.0],["2023-03-31",354.6996,356.4844,350.3014,351.11,840300.0],["2023-04-03",353.6049,359.9457,352.0074,358.7229,1015400.0],["2023-04-04",356.9775,359.0188,355.1631,357.9538,894400.0],["2023-04-05",360.6262,368.673,359.364,367.9926,1176100.0],["2023-04-06",369.8563,370.9707,364.5411,364.9553,667800.0],["2023-04-10",364.7186,366.2471,360.6163,365.6258,765100.0],["2023-04-11",365.4188,366.5134,360.212,361.0897,848400.0],["2023-04-12",359.8471,361.0502,354.8968,357.5297,804400.0],["2023-04-13",358.1313,362.2829,357.727,359.2653,1029000.0],["2023-04-14",359.7781,360.991,355.0743,356.9775,1546200.0],["2023-04-17",356.1689,358.3187,352.9344,358.2398,805000.0],["2023-04-18",358.8709,359.2653,354.0487,355.2617,690200.0],["2023-04-19",355.094,355.9224,349.2759,350.617,782200.0],["2023-04-20",350.4889,354.3643,349.483,354.2854,692500.0],["2023-04-21",357.6777,358.0031,353.1218,354.8672,660000.0],["2023-04-24",354.9362,357.8552,353.6642,356.8987,565900.0],["2023-04-25",357.865,359.926,356.8788,358.2496,994900.0],["2023-04-26",355.7449,358.2003,352.0074,354.2558,750200.0],["2023-04-27",353.6345,360.2514,351.899,358.7624,1211500.0],["2023-04-28",357.796,360.922,357.086,359.1864,918000.0],["2023-05-01",360.0937,360.0937,348.773,349.0984,1420000.0],["2023-05-02",348.3489,357.2733,348.3489,355.9914,1468200.0],["2023-05-03",357.6086,358.2299,349.2956,349.5027,809000.0],["2023-05-04",348.7335,352.5202,347.4515,350.1141,1041700.0],["2023-05-05",351.9384,362.7562,350.6663,360.7938,1431200.0],["2023-05-08",360.1133,364.6101,359.0385,363.4464,1191200.0],["2023-05-09",380.7136,394.3615,377.696,383.3268,2170600.0],["2023-05-10",380.684,391.2454,380.6643,388.9872,1244800.0],["2023-05-11",388.7801,391.2355,385.3976,386.6106,1456200.0],["2023-05-12",387.3206,387.4389,383.031,384.5594,1027200.0],["2023-05-15",384.4608,386.1766,381.5517,385.723,616400.0],["2023-05-16",385.7231,391.1073,385.3681,390.5452,860200.0],["2023-05-17",392.0934,395.9591,389.4013,395.397,1124500.0],["2023-05-18",394.9434,394.9434,388.4744,392.34,748600.0],["2023-05-19",394.4503,395.8407,391.1665,392.1526,848000.0],["2023-05-22",392.7739,393.9178,387.3009,390.9298,757300.0],["2023-05-23",389.7957,391.8567,386.2753,387.6855,716400.0],["2023-05-24",389.3619,391.8864,386.7486,390.9298,883800.0],["2023-05-25",389.6873,391.6201,384.6679,389.9042,674800.0],["2023-05-26",388.9083,392.0737,382.1533,382.5675,800000.0],["2023-05-30",378.5638,385.1018,376.4831,378.9385,944200.0],["2023-05-31",372.737,386.7103,368.619,385.9598,2427500.0],["2023-06-01",387.4015,388.942,383.1947,384.3699,839600.0],["2023-06-02",381.3086,386.6016,380.4988,385.2882,745300.0],["2023-06-05",386.3646,390.6405,386.3646,390.3739,712400.0],["2023-06-06",390.7591,391.4503,381.111,384.1032,581900.0],["2023-06-07",383.0565,383.8267,379.0768,379.8174,639600.0],["2023-06-08",379.0274,386.9769,379.0274,384.36,985400.0],["2023-06-09",383.3329,390.7591,382.4442,388.9914,667900.0],["2023-06-12",388.8334,391.7169,387.3126,390.3344,835700.0],["2023-06-13",389.4358,395.7263,388.0631,392.0428,658900.0],["2023-06-14",392.892,393.4944,384.6167,386.3646,690900.0],["2023-06-15",388.4878,395.5189,387.5793,395.0745,753600.0],["2023-06-16",394.6301,402.6981,394.6301,401.128,1491100.0],["2023-06-20",401.2563,407.4579,400.5947,405.2064,737200.0],["2023-06-21",406.3914,412.5337,405.6014,409.2848,837800.0],["2023-06-22",409.749,413.4324,406.5889,412.0005,630200.0],["2023-06-23",413.0374,414.094,409.4033,410.5686,1008900.0],["2023-06-26",410.6771,410.8746,407.0431,408.9193,392000.0],["2023-06-27",403.0734,410.3514,401.918,409.5515,497600.0],["2023-06-28",409.4033,411.0623,406.7765,410.0254,427000.0],["2023-06-29",409.9069,416.6813,409.1663,415.6246,702300.0],["2023-06-30",416.2862,424.3839,416.2862,421.9743,880300.0],["2023-07-03",417.4713,418.7353,410.5291,415.5457,402000.0],["2023-07-05",416.4245,416.6714,410.3316,413.5608,762100.0],["2023-07-06",413.778,414.9432,407.4579,410.7167,789000.0],["2023-07-07",409.6502,412.9583,408.2677,409.6205,665900.0],["2023-07-10",409.5415,413.5805,408.4849,409.5811,555100.0],["2023-07-11",408.87,411.872,406.1938,408.554,538500.0],["2023-07-12",406.5889,408.8206,401.908,403.6658,875900.0],["2023-07-13",406.2137,406.8951,404.3374,404.5744,594100.0],["2023-07-14",405.71,408.6824,402.7573,404.3867,589400.0],["2023-07-17",404.7324,407.7147,402.9746,406.5297,587800.0],["2023-07-18",407.3691,409.6305,404.7225,405.5126,423000.0],["2023-07-19",403.6856,406.421,398.4419,405.8581,757300.0],["2023-07-20",409.4626,415.2593,407.5468,413.541,569000.0],["2023-07-21",413.5706,414.5778,408.8601,409.0774,546600.0],["2023-07-24",409.0182,411.9412,406.8753,408.0208,415000.0],["2023-07-25",405.8383,407.2504,404.1003,406.1346,703400.0],["2023-07-26",404.1004,406.4013,398.2247,398.748,1026400.0],["2023-07-27",397.9679,403.0536,395.6275,400.4466,1065900.0],["2023-07-28",401.1378,402.5105,396.4076,397.8593,806400.0],["2023-07-31",399.0739,399.0739,390.364,397.3754,1122500.0],["2023-08-01",397.4741,401.8192,396.536,399.9626,868200.0],["2023-08-02",401.8389,409.2749,400.2688,407.9121,1431700.0],["2023-08-03",417.3232,430.0621,416.869,429.6869,2012700.0],["2023-08-04",428.8474,432.2741,416.3258,416.5035,1488700.0],["2023-08-07",417.7576,422.5471,415.99,416.9578,686700.0],["2023-08-08",419.5846,427.2279,418.6366,422.3891,945900.0],["2023-08-09",422.3694,427.9291,420.2858,422.9915,617700.0],["2023-08-10",422.9026,430.1608,422.9026,428.5709,1008200.0],["2023-08-11",430.3978,435.4934,429.193,434.5651,666600.0],["2023-08-14",434.4663,435.1379,429.8744,432.5308,829800.0],["2023-08-15",433.548,434.0417,425.2924,425.5294,625100.0],["2023-08-16",426.3194,428.2846,423.2878,424.2555,634300.0],["2023-08-17",416.6418,416.8788,409.1762,411.7437,1179000.0],["2023-08-18",410.4303,416.7701,408.3664,415.1802,833300.0],["2023-08-21",414.7556,422.2607,413.7878,420.5326,863100.0],["2023-08-22",419.5352,421.3225,412.6818,413.1657,590200.0],["2023-08-23",414.0743,417.4614,413.2645,416.0295,594600.0],["2023-08-24",415.8222,420.3647,415.8222,418.0638,529100.0],["2023-08-25",419.476,420.6808,416.6715,418.0145,578300.0],["2023-08-28",418.1428,419.8216,416.6221,418.1132,1082800.0],["2023-08-29",418.5181,419.2488,414.7457,416.4146,631400.0],["2023-08-30",418.3699,419.3081,414.7161,416.3357,606800.0],["2023-08-31",416.0488,418.5509,407.7019,407.7712,873100.0],["2023-09-01",408.7305,412.4589,406.9899,407.7909,543700.0],["2023-09-05",406.9503,406.9503,400.255,402.6385,751600.0],["2023-09-06",402.5099,408.2162,401.0264,406.713,818800.0],["2023-09-07",410.0161,417.1565,408.0877,414.0017,742500.0],["2023-09-08",413.7445,420.7959,413.4578,416.1378,869700.0],["2023-09-11",416.0982,422.1211,415.4159,419.2234,541900.0],["2023-09-12",418.3333,420.1234,415.317,417.4433,515700.0],["2023-09-13",418.541,421.3101,415.3664,415.8412,416400.0],["2023-09-14",415.8412,418.0564,413.0424,414.9709,453200.0],["2023-09-15",413.4182,418.1059,413.4182,415.495,1133700.0],["2023-09-18",417.4927,423.2782,417.4927,422.576,553600.0],["2023-09-19",425.5726,428.0846,423.7727,427.3033,677600.0],["2023-09-20",429.212,439.8929,429.212,435.0074,1037700.0],["2023-09-21",434.9777,437.3413,433.0492,433.4052,840300.0],["2023-09-22",432.1986,436.3424,431.1009,433.8205,961500.0],["2023-09-25",434.8096,442.0191,434.7502,441.495,999000.0],["2023-09-26",440.9313,441.94,435.7985,438.1424,816600.0],["2023-09-27",438.1621,441.4653,435.0469,439.4775,954200.0],["2023-09-28",439.5962,441.4653,437.0842,437.1633,694600.0],["2023-09-29",435.5513,437.0941,429.7757,430.0526,682100.0],["2023-10-02",428.767,434.3646,428.322,432.5943,492000.0],["2023-10-03",431.0812,435.6106,431.0812,433.6525,463900.0],["2023-10-04",433.7909,438.8445,432.2976,437.1534,665700.0],["2023-10-05",440.0116,443.107,439.2105,440.8819,713200.0],["2023-10-06",440.8521,444.719,439.0522,440.3774,606200.0],["2023-10-09",440.0906,446.7958,437.1831,446.7958,495700.0],["2023-10-10",445.5102,449.5946,442.296,449.4957,751500.0],["2023-10-11",448.6947,452.5715,441.5643,451.6221,954000.0],["2023-10-12",452.3439,456.2306,449.9506,454.1537,1105000.0],["2023-10-13",455.9141,458.3371,451.5033,457.4569,843000.0],["2023-10-16",458.4458,460.76,449.2386,450.2671,900100.0],["2023-10-17",450.277,453.3527,448.487,450.2276,696300.0],["2023-10-18",452.789,455.0141,449.743,450.6924,569800.0],["2023-10-19",450.6924,452.5121,445.441,448.2694,600700.0],["2023-10-20",449.1397,451.0781,445.2531,447.8145,865100.0],["2023-10-23",447.0134,449.2979,443.0675,445.0355,513400.0],["2023-10-24",446.242,449.9309,443.2356,447.0629,445500.0],["2023-10-25",448.6551,450.3957,444.719,448.0024,466900.0],["2023-10-26",446.4694,451.6813,443.0674,446.6573,519600.0],["2023-10-27",444.9762,446.875,440.4962,443.0872,527400.0],["2023-10-30",443.6311,446.1431,439.1412,444.4717,594300.0],["2023-10-31",446.7662,451.1968,442.8004,450.3363,756600.0],["2023-11-01",448.5463,460.0085,448.5463,454.5197,1320500.0],["2023-11-02",436.3029,446.6772,428.4406,442.662,1252400.0],["2023-11-03",442.9982,457.7833,442.9982,447.765,868300.0],["2023-11-06",447.5079,459.3656,447.5079,454.9351,822500.0],["2023-11-07",456.1613,456.5668,449.9803,452.9868,556500.0],["2023-11-08",454.4406,459.4249,453.5802,455.5878,740600.0],["2023-11-09",455.5878,459.8997,455.0241,456.7646,553800.0],["2023-11-10",457.7437,464.7852,457.7437,464.1127,739900.0],["2023-11-13",464.083,467.9597,461.393,465.4478,452100.0],["2023-11-14",461.4523,463.8258,448.0123,448.8133,1186100.0],["2023-11-15",447.9035,448.8134,433.969,441.4554,1625400.0],["2023-11-16",442.9982,448.7935,442.9586,445.8069,1131200.0],["2023-11-17",447.7551,449.0408,444.0267,445.2333,860800.0],["2023-11-20",443.0081,450.3858,443.0081,447.9727,777000.0],["2023-11-21",450.1385,452.4626,447.5672,449.2979,755600.0],["2023-11-22",449.0705,454.5889,449.0705,452.4033,554000.0],["2023-11-24",454.9251,457.1701,453.2835,456.28,219500.0],["2023-11-27",457.6349,461.304,456.7053,456.7943,781800.0],["2023-11-28",457.8525,461.838,455.9141,456.5075,637900.0],["2023-11-29",455.3406,456.379,450.3957,451.6616,787700.0],["2023-11-30",450.8495,466.5559,449.3938,466.0013,2212300.0],["2023-12-01",467.8828,471.7352,459.8217,460.1485,809400.0],["2023-12-04",459.4157,461.7231,453.3946,454.8504,909000.0],["2023-12-05",455.7516,457.7322,452.1865,456.326,906700.0],["2023-12-06",455.2267,455.2267,445.6603,453.157,821300.0],["2023-12-07",454.2265,454.2265,449.1957,451.2456,622100.0],["2023-12-08",452.84,453.662,446.611,453.454,733400.0],["2023-12-11",456.7121,459.4256,454.6424,457.5044,647800.0],["2023-12-12",458.9305,460.4556,456.7914,457.6629,679800.0],["2023-12-13",458.6333,463.7136,452.939,456.3358,814000.0],["2023-12-14",446.4921,447.3141,432.598,437.401,2156200.0],["2023-12-15",435.1333,436.5395,427.1712,435.2125,3743900.0],["2023-12-18",439.1737,444.0856,437.401,443.2043,804500.0],["2023-12-19",443.9074,445.3632,440.2037,443.6896,848900.0],["2023-12-20",445.6405,445.7989,441.2039,441.6396,722400.0],["2023-12-21",442.9171,448.6906,440.7483,448.3242,559000.0],["2023-12-22",449.8691,452.5232,445.9673,449.7998,519800.0],["2023-12-26",448.7995,452.0973,447.1655,451.3446,470200.0],["2023-12-27",451.0872,453.563,449.78,453.0579,419100.0],["2023-12-28",453.86,457.237,452.8103,453.0678,414100.0],["2023-12-29",455.3852,459.8515,453.5531,458.4948,481300.0],["2024-01-02",458.2174,468.8336,458.2174,468.8336,739600.0],["2024-01-03",471.6263,480.5193,471.6263,475.6866,1288000.0],["2024-01-04",471.7748,477.0928,469.6556,469.9526,881300.0],["2024-01-05",472.2601,474.8151,467.9126,473.5574,579200.0],["2024-01-08",475.9837,477.9544,465.5557,472.0125,666900.0],["2024-01-09",470.7845,478.4396,466.6153,476.3996,904900.0],["2024-01-10",477.8454,481.2026,474.7259,479.0041,609300.0],["2024-01-11",480.3014,484.3319,479.3011,484.1042,590700.0],["2024-01-12",482.9555,484.9856,480.0935,480.6183,438800.0],["2024-01-16",481.7968,485.0252,480.3113,483.7675,510700.0],["2024-01-17",484.7479,489.9668,480.648,481.1134,618700.0],["2024-01-18",479.1427,489.9668,475.4884,488.2238,789800.0],["2024-01-19",488.4616,489.5113,479.5785,479.9053,876800.0],["2024-01-22",479.8261,485.3817,478.6377,482.599,777000.0],["2024-01-23",479.9944,482.0642,478.4495,480.6678,582800.0],["2024-01-24",480.9847,483.2822,479.5586,480.3014,496500.0],["2024-01-25",479.4695,481.7175,474.0129,481.6185,742600.0],["2024-01-26",482.381,483.2327,479.3407,480.5687,370800.0],["2024-01-29",480.6975,483.5991,479.727,481.7472,496800.0],["2024-01-30",483.5298,485.4807,479.4101,485.2727,590300.0],["2024-01-31",489.947,502.2962,489.947,495.0472,1073200.0],["2024-02-01",492.7991,498.9292,482.6187,496.9882,733600.0],["2024-02-02",498.8995,503.1677,497.1664,499.563,691500.0],["2024-02-05",502.9399,505.9901,497.3942,503.0191,633200.0],["2024-02-06",506.1287,510.5851,499.5035,501.9595,949600.0],["2024-02-07",505.0592,514.7148,504.0788,511.9716,1465100.0],["2024-02-08",500.1175,505.7821,483.5595,489.442,2289000.0],["2024-02-09",492.4426,499.4243,489.7093,496.493,1083200.0],["2024-02-12",495.1561,495.6116,489.1845,489.6895,579600.0],["2024-02-13",491.1948,502.1179,491.1948,499.8798,838700.0],["2024-02-14",499.8799,501.1277,490.0263,496.3445,698200.0],["2024-02-15",496.4138,503.8709,495.9682,500.7811,720000.0],["2024-02-16",503.0092,507.5151,501.504,506.1089,739000.0],["2024-02-20",508.1292,512.754,501.1673,501.8308,650900.0],["2024-02-21",504.158,504.158,497.9091,502.5042,524100.0],["2024-02-22",501.7912,510.189,499.5134,505.3563,630300.0],["2024-02-23",507.5052,511.9616,504.4353,511.2387,687200.0],["2024-02-26",515.6456,517.755,513.4768,514.17,651900.0],["2024-02-27",511.4269,519.6069,511.4269,513.9522,623600.0],["2024-02-28",515.3485,518.9433,512.0408,518.6066,475200.0],["2024-02-29",518.4082,520.1334,514.7496,516.9705,1421300.0],["2024-03-01",519.0528,526.717,518.2894,521.4026,833200.0],["2024-03-04",521.948,530.455,520.1832,529.632,765400.0],["2024-03-05",532.6858,532.6858,520.0047,524.3276,905100.0],["2024-03-06",524.9224,526.9352,520.5698,520.5797,713600.0],["2024-03-07",523.9111,524.9125,516.5047,523.9805,1004200.0],["2024-03-08",520.6194,523.9607,519.0429,522.9196,678800.0],["2024-03-11",521.7199,522.642,518.6066,522.176,591300.0],["2024-03-12",522.9097,526.9252,519.0825,526.717,516500.0],["2024-03-13",528.7992,528.7992,513.5104,515.7809,860100.0],["2024-03-14",516.5641,526.3798,514.9777,524.8529,753200.0],["2024-03-15",520.084,529.3643,519.8956,529.0966,1365600.0],["2024-03-18",527.9069,532.1108,524.06,525.2002,569600.0],["2024-03-19",527.411,531.3274,525.1008,529.7906,461300.0],["2024-03-20",531.0894,531.2084,524.9918,526.2311,400200.0],["2024-03-21",525.4876,530.5343,522.1859,529.632,499500.0],["2024-03-22",530.2765,531.3374,525.4777,528.0358,426700.0],["2024-03-25",528.7793,529.7708,526.9946,528.0158,310400.0],["2024-03-26",528.462,533.7168,527.1433,531.5257,538700.0],["2024-03-27",533.7665,535.3925,526.7369,534.6688,426400.0],["2024-03-28",535.4026,535.4026,530.693,532.2794,751800.0],["2024-04-01",531.7043,533.6773,526.5684,531.9224,540600.0],["2024-04-02",528.115,532.3585,526.5385,528.7297,546300.0],["2024-04-03",530.8813,537.2962,530.1971,535.4917,473000.0],["2024-04-04",538.0299,538.3769,529.1264,530.2368,443800.0],["2024-04-05",532.5073,536.6716,528.6207,534.1631,312200.0],["2024-04-08",530.4648,532.6858,526.4989,527.6985,410700.0],["2024-04-09",528.3233,528.7496,514.0062,522.7908,572300.0],["2024-04-10",525.0118,533.4592,524.744,525.4777,452900.0],["2024-04-11",525.9932,525.9932,518.2002,518.914,486300.0],["2024-04-12",517.06,523.4947,517.06,518.5571,484400.0],["2024-04-15",519.5387,524.9027,518.1804,518.23,372100.0],["2024-04-16",524.1689,526.6873,521.0953,523.8516,362600.0],["2024-04-17",526.1024,527.4706,519.8065,521.4424,538000.0],["2024-04-18",523.921,523.921,510.4964,514.3929,631200.0],["2024-04-19",515.5827,521.3531,512.6082,520.3616,645500.0],["2024-04-22",520.5301,528.6801,513.4113,522.8304,893500.0],["2024-04-23",524.1887,528.3232,523.3955,527.4705,490800.0],["2024-04-24",527.1136,532.5767,524.7737,530.8614,583500.0],["2024-04-25",533.6079,537.6829,530.1674,535.343,635600.0],["2024-04-26",533.4095,540.1715,530.1277,538.6743,654700.0],["2024-04-29",538.0001,538.6247,530.9605,531.5257,1209200.0],["2024-04-30",531.6149,534.5993,529.2056,532.6362,795100.0],["2024-05-01",527.768,530.5442,513.8575,526.5782,1170800.0],["2024-05-02",525.1407,529.2553,520.4212,525.7554,823300.0],["2024-05-03",525.4875,525.4875,516.0584,524.3572,866900.0],["2024-05-06",526.717,530.0782,526.2808,528.8685,642700.0],["2024-05-07",529.0073,541.976,528.9776,541.1035,984400.0],["2024-05-08",547.6077,561.1911,534.0342,538.9818,1378600.0],["2024-05-09",539.2592,551.7222,539.2592,550.3936,977400.0],["2024-05-10",551.5339,555.7179,551.395,555.1428,636900.0],["2024-05-13",553.9432,558.5635,548.8668,549.888,683300.0],["2024-05-14",549.8781,551.9999,545.1487,546.8839,626000.0],["2024-05-15",544.0581,550.8994,544.0581,546.864,539600.0],["2024-05-16",548.4603,553.6656,547.8754,551.0283,758500.0],["2024-05-17",554.6868,560.0606,553.1797,559.7136,575700.0],["2024-05-20",560.1896,561.3397,553.4475,559.1981,576300.0],["2024-05-21",559.4559,560.1896,547.4787,547.687,876800.0],["2024-05-22",546.755,555.9064,544.1374,552.6345,743900.0],["2024-05-23",553.3385,559.4162,553.0311,553.279,695200.0],["2024-05-24",554.5779,559.0594,553.3385,555.956,512300.0],["2024-05-28",552.6544,552.932,542.3528,544.5837,1144600.0],["2024-05-29",545.3174,555.3215,543.1262,554.1317,1037500.0],["2024-05-30",554.4687,560.1202,553.6458,556.184,599100.0],["2024-05-31",556.2138,565.7321,554.1812,564.7406,1165400.0],["2024-06-03",561.5743,570.2394,561.5743,568.8994,1055900.0],["2024-06-04",567.2517,570.4279,565.0383,569.4651,488600.0],["2024-06-05",570.1401,575.5198,568.7902,575.2915,480900.0],["2024-06-06",575.6885,582.8648,574.0012,581.7531,495500.0],["2024-06-07",586.1501,587.4008,579.887,582.5372,541800.0],["2024-06-10",582.1798,587.7184,579.0731,586.8846,524100.0],["2024-06-11",586.8847,586.9144,580.0657,586.8945,445800.0],["2024-06-12",585.6142,585.6142,570.7455,580.4429,603400.0],["2024-06-13",579.8375,588.0063,574.696,586.6763,529100.0],["2024-06-14",587.1925,587.9269,581.6043,585.5646,728200.0],["2024-06-17",586.438,594.2991,584.6216,593.0088,529900.0],["2024-06-18",593.6242,599.659,591.0435,598.4481,462200.0],["2024-06-20",598.5274,600.8302,595.7879,598.7557,531600.0],["2024-06-21",600.3537,601.8128,596.4232,598.5969,1166400.0],["2024-06-24",601.3166,605.0387,600.066,603.2918,567000.0],["2024-06-25",607.6193,607.6193,599.8773,599.9269,584300.0],["2024-06-26",598.4778,602.4481,591.7681,595.1031,814000.0],["2024-06-27",595.123,595.7484,579.3412,588.7905,812200.0],["2024-06-28",588.4132,588.4132,578.0012,579.6984,1240800.0],["2024-07-01",582.0609,589.6242,578.6068,581.9815,768400.0],["2024-07-02",581.3859,581.7731,571.2717,580.4827,554400.0],["2024-07-03",576.6017,580.5422,574.418,579.0136,313900.0],["2024-07-05",578.1799,583.5298,574.9242,583.3909,457300.0],["2024-07-08",583.1725,587.4108,583.1725,585.1478,420900.0],["2024-07-09",587.0533,588.3833,581.5744,582.4478,530600.0],["2024-07-10",582.4478,584.0062,580.4826,582.4578,398600.0],["2024-07-11",577.1575,582.0509,566.7654,570.954,1192300.0],["2024-07-12",571.7679,577.9417,569.4255,572.3734,594400.0],["2024-07-15",575.9566,582.7159,573.356,573.9615,860200.0],["2024-07-16",574.5371,579.8077,574.5371,579.6091,703000.0],["2024-07-17",581.6141,582.7259,575.5198,577.7332,741900.0],["2024-07-18",576.6812,581.0087,573.237,574.1302,788200.0],["2024-07-19",582.1997,583.5893,573.8026,575.8175,562000.0],["2024-07-22",575.9167,580.5818,575.6388,578.6661,461600.0],["2024-07-23",582.0311,588.0956,579.5695,581.3859,568400.0],["2024-07-24",584.1551,587.0037,579.2815,585.6042,691600.0],["2024-07-25",588.7011,596.0063,587.9666,591.3016,733100.0],["2024-07-26",592.7904,598.6862,589.6241,595.6986,634100.0],["2024-07-29",596.9295,602.8254,593.7037,602.2001,686600.0],["2024-07-30",601.6242,611.5698,601.1676,605.1875,750200.0],["2024-07-31",608.6814,616.4532,603.2223,612.4333,664700.0],["2024-08-01",616.3837,626.6767,616.0165,624.4136,880900.0],["2024-08-02",626.1505,632.7709,616.6715,625.6939,881700.0],["2024-08-05",621.3763,623.282,601.922,608.3936,1153100.0],["2024-08-06",608.3936,621.0984,606.1107,609.7534,714400.0],["2024-08-07",611.9767,620.5227,606.0213,612.9197,873500.0],["2024-08-08",569.3163,573.2071,531.7179,543.4401,4088400.0],["2024-08-09",544.4226,545.9015,528.4621,537.1273,1742100.0],["2024-08-12",535.9858,550.1894,534.0006,546.904,1128200.0],["2024-08-13",545.9115,552.5815,545.713,547.6485,983400.0],["2024-08-14",548.9189,553.8519,546.904,548.7204,774000.0],["2024-08-15",548.3532,551.0232,536.0453,541.3555,1386800.0],["2024-08-16",541.842,545.5145,536.4722,543.6385,877200.0],["2024-08-19",545.5145,546.7453,543.3705,544.3234,691100.0],["2024-08-20",545.2067,546.5666,541.8916,544.4425,558400.0],["2024-08-21",545.0877,554.8446,543.6187,554.0903,601100.0],["2024-08-22",558.8149,560.7802,551.8371,556.7305,989300.0],["2024-08-23",555.8372,558.3186,546.924,548.0456,710200.0],["2024-08-26",547.8966,550.8743,540.9487,543.4003,559400.0],["2024-08-27",546.2392,550.4576,544.9985,546.6262,463800.0],["2024-08-28",548.2838,553.9513,547.9662,552.5618,507900.0],["2024-08-29",552.5617,556.9885,551.3806,552.0158,498700.0],["2024-08-30",552.5723,558.9427,551.7474,557.621,954200.0],["2024-09-03",563.4349,573.2937,559.0421,570.4116,1004300.0],["2024-09-04",570.8191,574.3671,561.8945,567.7582,644800.0],["2024-09-05",556.5477,558.5354,503.3278,511.5767,3003600.0],["2024-09-06",512.0835,516.0092,500.237,501.0619,1924200.0],["2024-09-09",505.4149,512.7693,500.3264,506.2795,1913100.0],["2024-09-10",501.8867,511.8947,501.8867,502.6122,1114400.0],["2024-09-11",501.8967,507.8398,501.3799,507.3032,1315800.0],["2024-09-12",506.7367,510.2251,504.2322,508.0187,978200.0],["2024-09-13",505.9913,519.3186,503.934,515.6116,951200.0],["2024-09-16",519.2789,523.294,514.3097,516.6154,645300.0],["2024-09-17",515.8799,517.7881,507.0447,510.7418,978400.0],["2024-09-18",507.5417,513.1469,506.8162,508.4659,796900.0],["2024-09-19",509.4101,512.2524,502.0656,505.0273,862800.0],["2024-09-20",504.4111,506.6571,501.7675,504.8682,1457100.0],["2024-09-23",506.3391,509.4001,501.1911,501.8867,1296200.0],["2024-09-24",484.4846,485.4487,461.5569,477.5278,3120000.0],["2024-09-25",480.2808,480.2808,469.3784,476.1862,1365100.0],["2024-09-26",470.889,480.1018,469.5871,476.1066,1161800.0],["2024-09-27",477.816,486.0052,476.1961,485.24,1001600.0],["2024-09-30",486.9792,491.372,483.8189,491.372,1645300.0],["2024-10-01",488.619,495.6951,488.5693,495.4069,1089700.0],["2024-10-02",493.0118,494.6417,484.0574,485.7668,1048000.0],["2024-10-03",487.3469,490.6862,478.631,479.2969,956300.0],["2024-10-04",479.7243,482.507,477.4384,482.4275,905000.0],["2024-10-07",480.8572,485.5481,479.4658,480.6883,792600.0],["2024-10-08",487.6153,492.9323,483.7691,492.0378,771600.0],["2024-10-09",492.0179,499.581,491.3421,499.0245,734400.0],["2024-10-10",500.8929,505.2857,498.8059,503.1291,832400.0],["2024-10-11",504.9975,507.5814,502.3539,502.4731,645500.0],["2024-10-14",504.4409,507.8497,500.8134,506.1404,503800.0],["2024-10-15",505.1664,519.4081,505.1664,510.5033,908300.0],["2024-10-16",504.1627,510.3045,504.1627,507.7802,876600.0],["2024-10-17",504.8484,508.9032,502.8806,505.5838,752000.0],["2024-10-18",504.9677,508.5852,499.4022,506.0609,976400.0],["2024-10-21",508.8436,508.8436,503.6359,505.1863,678600.0],["2024-10-22",503.7253,506.5081,500.8531,502.2644,576400.0],["2024-10-23",503.2681,505.6335,496.9275,498.6667,498400.0],["2024-10-24",498.3587,506.3888,495.9635,501.847,671800.0],["2024-10-25",501.6482,505.4546,498.4282,504.2819,563400.0],["2024-10-28",505.7726,508.1678,502.1054,505.8124,634600.0],["2024-10-29",507.2833,507.4025,495.9635,496.1026,750100.0],["2024-10-30",494.0156,498.8357,489.3545,496.2617,720600.0],["2024-10-31",497.2157,506.6472,495.2479,497.5039,1012100.0],["2024-11-01",504.3415,523.6616,504.3415,523.0952,1507800.0],["2024-11-04",522.6082,524.9635,519.2292,522.6976,1276100.0],["2024-11-05",526.0668,526.2358,516.9931,522.0418,842100.0],["2024-11-06",529.7141,546.3907,527.1202,545.9235,1696700.0],["2024-11-07",602.5523,612.7093,570.2029,603.7648,2465200.0],["2024-11-08",595.1681,614.7666,589.6126,609.2209,1270500.0],["2024-11-11",615.3429,623.5519,608.3165,611.7949,1237100.0],["2024-11-12",611.9341,620.4215,609.5291,613.8522,1012500.0],["2024-11-13",614.8957,624.3868,612.8285,620.7493,636000.0],["2024-11-14",615.9393,619.1892,605.7525,606.3984,749300.0],["2024-11-15",606.2394,610.334,600.5646,602.5522,1008200.0],["2024-11-18",602.7312,613.7031,602.5523,611.8049,628300.0],["2024-11-19",610.0956,614.1405,604.4804,611.8547,593000.0],["2024-11-20",613.9516,618.8612,610.2844,617.3108,484800.0],["2024-11-21",618.2747,625.8477,613.1764,624.3968,499100.0],["2024-11-22",626.3547,628.6902,618.2351,619.3481,512700.0],["2024-11-25",620.2326,625.1123,611.6856,612.9279,1841300.0],["2024-11-26",615.9989,621.6737,610.4931,621.147,551000.0],["2024-11-27",622.6973,627.5075,620.9482,622.5184,543200.0],["2024-11-29",622.4985,626.8218,620.4016,624.6254,397600.0],["2024-12-02",622.327,622.516,615.3026,618.1581,560100.0],["2024-12-03",622.7549,624.6652,614.7753,614.835,619600.0],["2024-12-04",614.3475,617.0538,606.557,608.9051,925400.0],["2024-12-05",605.5123,606.7858,596.2691,604.4576,846400.0],["2024-12-06",604.4576,604.9451,599.1246,600.4877,730600.0],["2024-12-09",599.7714,600.9056,581.5736,588.9164,970500.0],["2024-12-10",587.6825,588.8367,579.2253,581.0163,703900.0],["2024-12-11",580.3795,580.5486,568.4201,573.7829,1093700.0],["2024-12-12",576.8972,581.7029,572.9572,576.3699,763400.0],["2024-12-13",577.3947,579.1657,572.4596,573.3352,509600.0],["2024-12-16",573.4645,582.5485,563.3856,567.1963,1029300.0],["2024-12-17",564.2115,565.3159,555.3165,559.9431,1050000.0],["2024-12-18",561.2963,572.3303,555.5454,568.1017,1130400.0],["2024-12-19",565.8134,577.2057,563.117,576.3002,1244700.0],["2024-12-20",577.0863,580.9865,567.4949,576.8176,2058300.0],["2024-12-23",577.0365,577.0365,566.7585,573.8526,517100.0],["2024-12-24",572.6288,577.8622,570.221,576.2106,241700.0],["2024-12-26",576.0814,577.6733,573.5442,575.5142,355300.0],["2024-12-27",572.6686,579.8024,571.7632,573.7332,361800.0],["2024-12-30",570.1415,573.1164,566.2213,567.8729,416700.0],["2024-12-31",569.8829,573.7134,564.3111,567.0372,440900.0],["2025-01-02",569.9026,572.0816,562.8981,563.3558,373200.0],["2025-01-03",567.1068,577.0365,565.3656,574.5292,708100.0],["2025-01-06",574.0913,585.5831,571.3851,577.504,836000.0],["2025-01-07",579.9119,585.5434,579.3647,582.2899,652700.0],["2025-01-08",584.5286,587.8816,581.3447,587.2846,526100.0],["2025-01-10",586.0011,589.3342,578.0813,578.8076,597100.0],["2025-01-13",578.4891,586.1105,569.5146,582.1307,590200.0],["2025-01-14",583.5136,591.5927,577.8324,590.737,857300.0],["2025-01-15",589.2944,592.3191,575.0068,580.5089,722300.0],["2025-01-16",579.1857,592.7868,578.5489,592.1898,582400.0],["2025-01-17",591.4634,594.9955,583.5833,589.5829,686300.0],["2025-01-21",592.2196,594.9856,578.9667,583.1257,986300.0],["2025-01-22",585.036,585.036,574.9968,581.4343,785900.0],["2025-01-23",589.5133,595.1149,582.6282,594.1597,673400.0],["2025-01-24",595.0453,595.0453,583.5734,588.598,570900.0],["2025-01-27",593.7419,601.811,589.5332,601.3832,670300.0],["2025-01-28",603.2039,604.766,594.0801,599.9106,602800.0],["2025-01-29",601.5125,602.6269,593.4832,600.1395,556100.0],["2025-01-30",602.9253,608.2284,601.0647,601.5522,473300.0],["2025-01-31",601.0648,601.4528,588.9959,591.752,806900.0],["2025-02-03",591.0057,599.1544,587.3045,596.7964,1048400.0],["2025-02-04",592.1201,603.2836,592.1201,600.2788,885300.0],["2025-02-05",607.6414,609.89,600.6767,603.8407,1352400.0],["2025-02-06",587.0259,596.8561,567.6342,596.7267,1855700.0],["2025-02-07",594.9856,600.1694,588.1502,592.6873,715200.0],["2025-02-10",595.493,601.5224,580.6084,600.3583,778000.0],["2025-02-11",604.5173,607.8503,598.3585,607.3329,720900.0],["2025-02-12",606.5172,608.4175,590.9659,592.0007,796300.0],["2025-02-13",593.523,599.9305,586.6876,599.433,646500.0],["2025-02-14",597.6321,599.7415,590.2794,590.6973,499300.0],["2025-02-18",587.3642,597.0551,582.2799,596.3984,772200.0],["2025-02-19",593.7916,608.2185,593.7916,599.7017,738200.0],["2025-02-20",596.478,602.1691,593.8413,600.4678,611100.0],["2025-02-21",594.9756,601.7712,591.3539,594.697,671000.0],["2025-02-24",595.8511,605.5023,595.5626,602.7064,873000.0],["2025-02-25",601.9503,624.7547,598.4182,623.919,1283600.0],["2025-02-26",619.5213,629.7295,616.9046,620.4764,724400.0],["2025-02-27",620.6953,626.1576,616.3572,617.7203,776400.0],["2025-02-28",620.8544,638.4652,619.551,637.0325,1281300.0],["2025-03-03",635.1201,645.9174,634.393,641.993,1051000.0],["2025-03-04",641.993,651.346,636.8433,641.1562,933500.0],["2025-03-05",636.3752,645.3596,619.4321,637.1023,920700.0],["2025-03-06",631.7434,644.4432,623.8646,639.1641,1001400.0],["2025-03-07",634.134,651.1069,633.9946,641.6841,975500.0],["2025-03-10",637.4808,661.0079,631.0363,656.2467,1706400.0],["2025-03-11",657.402,659.2447,643.6464,650.6188,924900.0],["2025-03-12",648.6766,649.4136,632.5005,638.1382,771500.0],["2025-03-13",643.0189,643.1982,635.6879,641.1562,590800.0],["2025-03-14",642.4611,649.324,636.6541,647.8698,767200.0],["2025-03-17",647.5709,654.5832,645.9473,652.6708,534800.0],["2025-03-18",651.595,660.0515,646.9234,659.0057,1037100.0],["2025-03-19",659.0555,664.3645,652.0731,661.1771,962000.0],["2025-03-20",664.743,667.3627,657.9001,663.737,720100.0],["2025-03-21",664.0955,668.1495,655.2604,658.5674,1969500.0],["2025-03-24",660.4599,660.9779,653.2285,658.2586,775400.0],["2025-03-25",660.2309,661.6353,650.7484,660.9879,710700.0],["2025-03-26",663.9462,667.2233,657.2228,660.4102,737900.0],["2025-03-27",665.2112,666.1674,660.4102,663.0497,690100.0],["2025-03-28",665.0717,669.3548,656.8841,665.4303,566800.0],["2025-03-31",666.4961,675.9985,663.8067,670.3409,1036100.0],["2025-04-01",673.5682,675.0623,665.3108,671.0382,630000.0],["2025-04-02",673.1,692.7225,672.4227,690.8001,1203200.0],["2025-04-03",696.0991,722.1462,693.7584,714.108,2212200.0],["2025-04-04",709.7851,725.4531,677.8712,680.4211,3150700.0],["2025-04-07",660.5895,672.9506,647.4414,659.3643,2032600.0],["2025-04-08",677.2436,677.2436,644.1843,650.2603,1526400.0],["2025-04-09",643.8556,679.6442,639.204,669.1158,1977500.0],["2025-04-10",670.8489,689.047,666.5758,676.656,1105200.0],["2025-04-11",672.1239,690.7801,670.809,686.6464,841600.0],["2025-04-14",685.2918,693.6389,671.3868,691.2483,1138800.0],["2025-04-15",699.446,699.446,684.2958,690.1328,670800.0],["2025-04-16",692.1746,695.0633,682.6125,691.9655,879600.0],["2025-04-17",686.009,699.2367,683.9372,694.3361,1044900.0],["2025-04-21",700.2628,700.2628,672.7216,679.8036,836200.0],["2025-04-22",683.0108,694.1269,672.5222,692.4335,906200.0],["2025-04-23",688.2004,697.1251,668.06,689.5451,843100.0],["2025-04-24",692.2643,692.2643,681.7259,685.7202,862200.0],["2025-04-25",689.4853,692.8918,679.2358,692.2643,731500.0],["2025-04-28",695.8003,698.1709,689.8638,696.9756,762900.0],["2025-04-29",698.4996,708.0817,690.5908,704.4959,567400.0],["2025-04-30",708.0718,712.3947,702.6233,709.9842,966000.0],["2025-05-01",704.2867,712.0859,695.9895,703.9879,957600.0],["2025-05-02",709.6556,713.9287,700.9101,705.6215,866300.0],["2025-05-05",706.3187,714.6259,703.0815,704.217,993100.0],["2025-05-06",703.2907,712.1755,698.9379,708.271,907500.0],["2025-05-07",707.9623,725.6125,705.9303,719.5266,971100.0],["2025-05-08",710.5321,719.2775,686.8059,687.533,2000500.0],["2025-05-09",709.6954,718.8094,679.7437,690.7303,2028400.0],["2025-05-12",670.9584,685.8695,661.5257,684.8137,2927500.0],["2025-05-13",688.29,694.2364,680.172,685.0727,1304800.0],["2025-05-14",690.1029,691.1985,673.3591,679.5944,1219000.0],["2025-05-15",681.3874,703.9881,678.2697,703.9781,1010500.0],["2025-05-16",705.741,721.5386,703.978,721.3294,1146100.0],["2025-05-19",723.6503,723.6503,717.2556,723.5407,785900.0],["2025-05-20",723.3913,728.1226,714.347,716.3591,809500.0],["2025-05-21",712.6637,717.4249,712.4446,715.9009,812300.0],["2025-05-22",714.4765,717.9229,705.6614,707.8428,599400.0],["2025-05-23",712.4246,715.4228,706.6873,713.2713,816000.0],["2025-05-27",711.4883,718.6799,711.4883,717.5444,1002400.0],["2025-05-28",715.0841,718.65,708.6794,709.3268,638900.0],["2025-05-29",707.2052,710.8907,702.2149,710.054,506700.0],["2025-05-30",709.3767,721.4092,707.7133,716.6779,1322300.0],["2025-06-02",716.0995,720.0279,711.4833,719.6191,735800.0],["2025-06-03",717.8742,724.4348,703.9455,712.7693,822200.0],["2025-06-04",713.6668,715.0227,706.7971,707.3654,644600.0],["2025-06-05",711.4632,711.4632,703.2376,709.499,614300.0],["2025-06-06",700.6652,711.7823,700.4957,710.7853,544200.0],["2025-06-09",704.2447,708.7014,695.8694,706.129,626500.0],["2025-06-10",704.9126,709.8879,697.1357,702.7789,923700.0],["2025-06-11",704.4241,715.6409,703.9554,715.6409,783000.0],["2025-06-12",716.3886,729.0212,715.5112,728.6423,674000.0],["2025-06-13",729.1309,730.8259,722.6601,726.05,518700.0],["2025-06-16",723.1087,728.1338,715.0625,717.4455,556500.0],["2025-06-17",717.4455,726.3092,715.1822,722.2413,591000.0],["2025-06-18",723.687,730.4071,721.5733,726.7579,735000.0],["2025-06-20",728.1438,730.9355,716.7177,718.7915,1367000.0],["2025-06-23",724.5544,726.2693,717.914,719.6988,677100.0],["2025-06-24",718.6121,720.6161,706.0692,718.6918,530900.0],["2025-06-25",720.9451,724.9134,716.0994,716.2889,529900.0],["2025-06-26",720.2173,729.5297,718.7616,719.8683,640100.0],["2025-06-27",721.5633,734.1859,718.6619,723.6372,1932900.0],["2025-06-30",724.1656,731.7631,719.5493,730.6165,700600.0],["2025-07-01",731.6534,734.7842,710.3764,725.5914,897400.0],["2025-07-02",720.307,722.012,703.1578,703.3672,731900.0],["2025-07-03",705.8897,717.1763,702.5995,717.1763,392100.0],["2025-07-07",717.9241,733.7174,715.6708,733.1591,999200.0],["2025-07-08",728.9016,735.7115,719.4296,721.9721,554500.0],["2025-07-09",725.8606,725.8606,714.3347,725.0829,627500.0],["2025-07-10",724.2753,726.2195,705.3414,712.4304,547000.0],["2025-07-11",705.9994,708.6914,704.0152,707.495,530600.0],["2025-07-14",705.9496,714.5641,703.6664,713.4574,433900.0],["2025-07-15",713.3476,715.8801,705.6704,708.7213,410800.0],["2025-07-16",708.7712,713.876,705.0821,713.6268,418200.0],["2025-07-17",711.2838,714.0855,698.4318,708.183,402200.0],["2025-07-18",707.0164,711.7424,704.4141,707.7043,496500.0],["2025-07-21",705.1121,712.4204,699.9274,709.1102,395800.0],["2025-07-22",709.1202,717.0667,704.5338,707.3754,366400.0],["2025-07-23",708.0334,712.6796,705.5607,711.892,328700.0],["2025-07-24",711.6128,716.5881,705.8001,708.0933,563500.0],["2025-07-25",710.0574,714.7835,707.864,709.7184,432000.0],["2025-07-28",714.3846,714.3846,699.1896,704.1948,692800.0],["2025-07-29",708.163,713.1981,701.054,710.0474,954800.0],["2025-07-30",708.6515,714.5441,703.9156,712.8092,877600.0],["2025-07-31",709.0902,714.8831,684.2737,691.4923,1190300.0],["2025-08-01",695.5803,697.9333,686.8461,696.7368,961000.0],["2025-08-04",697.3849,708.851,695.7199,708.841,827400.0],["2025-08-05",703.6563,711.4732,702.9185,707.3952,1040100.0],["2025-08-06",700.9444,709.3794,685.1711,701.6822,1305500.0],["2025-08-07",681.482,690.2162,646.685,661.2918,2172300.0],["2025-08-08",661.7105,669.4178,654.5517,666.6061,1298800.0],["2025-08-11",665.27,680.814,665.27,670.7837,830600.0],["2025-08-12",664.7814,664.7814,635.1192,657.0643,1644100.0],["2025-08-13",664.5322,668.9193,657.9118,661.212,627400.0],["2025-08-14",664.7217,675.6992,659.7364,671.8306,669700.0],["2025-08-15",675.7589,679.9864,669.4077,671.0628,630700.0],["2025-08-18",670.9133,675.0012,666.5263,669.2083,512300.0],["2025-08-19",667.8325,679.6874,665.5293,674.9115,507900.0],["2025-08-20",678.9694,701.742,678.8199,700.8646,1063300.0],["2025-08-21",699.4687,706.4481,696.6172,703.9156,765900.0],["2025-08-22",703.5467,707.4053,682.6885,687.4145,1217300.0],["2025-08-25",686.2977,691.263,676.766,676.9055,709700.0],["2025-08-26",676.3273,680.9337,671.3919,678.5109,1168600.0],["2025-08-27",680.9436,684.2439,675.8088,681.492,1032000.0],["2025-08-28",680.5647,681.8808,675.2804,679.0093,698700.0],["2025-08-29",678.7601,686.4772,677.6434,684.6127,880300.0],["2025-09-02",686.1202,695.244,683.3051,690.4026,756000.0],["2025-09-03",693.8464,693.8464,684.2633,689.6239,420200.0],["2025-09-04",689.3544,695.5235,687.1583,690.2328,731600.0],["2025-09-05",688.5857,689.4942,681.1488,686.19,472800.0],["2025-09-08",686.7889,696.3321,682.1771,695.7531,592200.0],["2025-09-09",695.6732,705.9351,691.6403,704.308,679800.0],["2025-09-10",699.8059,707.9616,697.54,705.0068,504700.0],["2025-09-11",705.9151,726.0297,704.7572,718.5329,744900.0],["2025-09-12",716.3368,722.7255,709.3292,710.1677,522400.0],["2025-09-15",710.3573,714.0308,699.746,701.6427,630800.0],["2025-09-16",703.8588,706.4543,690.4126,692.2294,617500.0],["2025-09-17",694.9745,698.7678,690.123,691.0214,434100.0],["2025-09-18",689.7636,696.7513,686.7889,688.9152,518700.0],["2025-09-19",689.4542,698.1489,689.4542,697.0807,1445600.0],["2025-09-22",694.9745,699.5564,686.4695,695.7731,583800.0],["2025-09-23",712.7431,747.432,712.7431,740.0051,1141100.0],["2025-09-24",748.6798,768.6446,744.3474,759.2411,916700.0],["2025-09-25",761.2576,761.6669,714.0509,735.2236,1536700.0],["2025-09-26",741.8718,760.3791,740.4743,759.2112,820400.0],["2025-09-29",757.6339,763.8929,754.8788,760.4789,711500.0],["2025-09-30",761.587,773.486,758.5224,771.1801,959800.0],["2025-10-01",768.944,774.7737,761.587,763.7332,773100.0],["2025-10-02",756.8254,763.0045,752.0239,757.3645,665000.0],["2025-10-03",756.6657,760.8184,728.7549,736.7608,1093000.0],["2025-10-06",735.6328,742.3909,731.4801,739.9851,724500.0],["2025-10-07",737.1601,749.4184,731.8893,748.8095,653400.0],["2025-10-08",750.9558,755.0286,742.6904,754.4197,483200.0],["2025-10-09",753.5811,757.9834,746.284,756.6258,423200.0],["2025-10-10",757.634,768.0856,756.6058,762.2059,556700.0],["2025-10-13",751.1454,774.3345,751.1454,768.1354,535000.0],["2025-10-14",771.6393,782.5101,760.9082,780.5236,666500.0],["2025-10-15",777.1096,790.9453,774.634,790.5359,574400.0],["2025-10-16",787.8407,792.5724,773.0868,774.075,688700.0],["2025-10-17",779.8947,791.7139,772.6774,784.6164,621000.0],["2025-10-20",786.0739,792.1431,778.9364,786.4332,413700.0],["2025-10-21",786.4332,787.5312,779.5254,785.9041,586300.0],["2025-10-22",791.2447,795.8665,780.4836,794.2194,460200.0],["2025-10-23",795.4373,798.0926,785.6246,791.5741,454800.0],["2025-10-24",793.0016,806.3281,790.2365,800.2588,476400.0],["2025-10-27",799.9393,810.4308,797.7632,810.0116,451500.0],["2025-10-28",810.0116,811.2594,799.1308,803.1737,453100.0],["2025-10-29",802.4649,810.1913,800.3287,806.2083,512300.0],["2025-10-30",823.5677,844.8302,820.2536,824.0768,919200.0],["2025-10-31",818.6465,829.4574,806.7973,809.9119,933200.0],["2025-11-03",812.048,819.8442,804.5313,818.846,650700.0],["2025-11-04",816.3804,844.94,810.4808,840.1884,952000.0],["2025-11-05",840.1884,861.8003,834.7879,842.7739,1217500.0],["2025-11-06",830.8848,858.4861,791.9135,857.0986,1097300.0],["2025-11-07",860.1132,866.1027,844.94,850.4902,619400.0],["2025-11-10",841.4262,860.4626,840.5577,857.8572,571700.0],["2025-11-11",858.7057,860.0334,851.0194,854.9324,388900.0],["2025-11-12",852.5965,852.5965,837.5131,839.27,1157400.0],["2025-11-13",835.5466,848.2442,835.4767,844.7504,712600.0],["2025-11-14",848.2043,853.4949,839.8689,840.6077,758200.0],["2025-11-17",845.1696,854.0739,841.536,853.7245,768300.0],["2025-11-18",857.7574,861.95,840.8472,859.2348,927200.0],["2025-11-19",857.8173,865.8531,848.1144,850.9694,815600.0],["2025-11-20",855.9107,859.8737,843.9917,847.9647,612200.0],["2025-11-21",849.8414,868.209,847.0064,864.5056,754500.0],["2025-11-24",866.2325,871.9125,859.0153,868.6782,946100.0],["2025-11-25",873.4597,890.0305,872.1021,887.7146,829200.0],["2025-11-26",890.9688,894.0035,882.1544,882.1544,617000.0],["2025-11-28",880.717,886.7763,878.8902,879.569,410500.0],["2025-12-01",875.0227,882.5664,854.8795,856.1784,832000.0],["2025-12-02",850.9527,853.6105,824.3948,829.011,1331100.0],["2025-12-03",834.6963,834.6963,802.0533,804.7012,1486100.0],["2025-12-04",804.7312,814.0134,802.3331,813.5038,880900.0],["2025-12-05",812.9443,818.2399,805.6204,807.9485,597800.0],["2025-12-08",804.4913,806.6696,789.304,797.2673,989000.0],["2025-12-09",806.4297,806.4697,794.1599,794.3498,623000.0],["2025-12-10",797.4872,815.2324,793.2607,812.4247,1192600.0],["2025-12-11",811.9451,818.8494,806.3198,814.8627,732500.0],["2025-12-12",817.7803,825.314,811.3257,813.1241,1010300.0],["2025-12-15",815.3923,824.125,812.3248,822.3265,692100.0],["2025-12-16",822.3165,824.2649,803.5021,809.2874,641600.0],["2025-12-17",810.7961,812.3048,800.5446,805.8502,722000.0],["2025-12-18",810.2965,818.7095,807.0792,809.8868,671600.0],["2025-12-19",812.8044,824.9243,811.0858,819.5688,1427100.0],["2025-12-22",818.3198,822.8361,812.9942,817.7203,490600.0],["2025-12-23",813.7037,825.1942,812.3248,825.0443,388500.0],["2025-12-24",825.7637,829.9602,825.6338,825.7437,163500.0],["2025-12-26",826.1333,829.3107,822.6562,827.5721,179900.0],["2025-12-29",829.1808,833.0276,825.9935,829.7303,379400.0],["2025-12-30",829.7303,832.1883,826.1733,826.6429,324400.0],["2025-12-31",827.2125,828.5613,819.2391,819.6088,430200.0],["2026-01-02",817.3207,825.5139,809.8069,822.7562,415000.0],["2026-01-05",815.5022,825.2741,793.9302,824.2349,786900.0],["2026-01-06",823.5155,833.747,819.339,825.8236,515100.0],["2026-01-07",826.2133,843.9885,820.6179,823.2657,611000.0],["2026-01-08",824.0951,838.2832,805.4305,813.9535,686500.0],["2026-01-09",816.3015,824.0151,814.0934,815.3823,583300.0],["2026-01-12",816.3215,830.6296,814.7528,824.9343,495300.0],["2026-01-13",825.7237,835.9052,819.349,823.2957,487000.0],["2026-01-14",822.1067,837.7637,819.4489,833.4672,492900.0],["2026-01-15",831.6887,843.5589,827.3923,843.429,619600.0],["2026-01-16",841.3207,847.1958,836.9444,839.762,603200.0],["2026-01-20",837.7237,847.1859,819.9485,821.1575,705200.0],["2026-01-21",818.7294,828.3815,806.3298,822.5663,665400.0],["2026-01-22",823.1459,825.9935,814.3132,816.3715,583700.0],["2026-01-23",814.573,821.6771,809.9968,819.5488,409400.0],["2026-01-26",821.9968,830.6896,821.3174,825.9335,567700.0],["2026-01-27",818.17,842.3599,818.17,833.4872,576600.0],["2026-01-28",828.6712,833.3774,814.3232,825.9335,541000.0],["2026-01-29",829.3107,848.3448,820.1683,821.6171,677700.0],["2026-01-30",818.7495,833.1475,818.0201,830.5197,699100.0],["2026-02-02",835.3957,846.5064,829.3107,845.807,600600.0],["2026-02-03",841.5605,855.2791,840.3415,850.4131,799600.0],["2026-02-04",844.2983,850.4032,816.4914,821.3174,1709100.0],["2026-02-05",861.2841,971.1228,861.2841,957.0046,2244900.0],["2026-02-06",954.2069,971.1228,934.873,947.8922,1190500.0],["2026-02-09",949.211,966.3068,938.7498,961.5208,785300.0],["2026-02-10",964.1986,965.2477,930.6565,934.4333,869600.0],["2026-02-11",932.6148,952.7681,929.5674,952.3984,833200.0],["2026-02-12",952.5283,967.8056,893.8471,915.2393,1548000.0],["2026-02-13",916.6481,937.251,914.32,933.9737,874000.0],["2026-02-17",941.4175,949.2111,934.8929,945.684,551600.0],["2026-02-18",946.6432,949.6307,934.2235,946.1835,522400.0],["2026-02-19",947.5325,949.9704,931.3659,936.3618,650900.0],["2026-02-20",936.3617,949.1211,930.2268,946.6931,822000.0],["2026-02-23",944.2152,962.2003,942.9063,948.4617,545200.0],["2026-02-24",951.9188,958.6232,942.9063,956.5649,495000.0],["2026-02-25",959.0529,964.6583,952.2086,962.4401,657500.0],["2026-02-26",967.3959,976.4584,960.2019,973.6407,599900.0],["2026-02-27",976.4684,986.55,973.1911,986.55,1059700.0],["2026-03-02",990.0,995.07,979.8,990.95,523000.0],["2026-03-03",989.05,999.0,973.0,995.69,571700.0],["2026-03-04",991.29,992.65,977.32,978.71,550900.0],["2026-03-05",948.1,948.38,920.04,931.35,1479500.0],["2026-03-06",927.84,928.43,909.77,919.26,921500.0],["2026-03-09",920.11,942.17,913.09,942.16,765700.0],["2026-03-10",944.23,945.0,925.09,928.69,645400.0],["2026-03-11",921.15,940.43,917.97,934.29,478100.0],["2026-03-12",931.26,949.86,928.0,944.36,522900.0],["2026-03-13",950.35,959.95,937.34,940.91,543300.0],["2026-03-16",947.34,953.68,936.06,943.25,612400.0],["2026-03-17",942.91,948.63,923.95,941.89,755700.0],["2026-03-18",938.94,944.42,916.61,920.35,767400.0],["2026-03-19",922.67,934.17,898.07,898.95,899200.0],["2026-03-20",893.48,903.96,875.97,885.84,1936800.0],["2026-03-23",896.17,904.43,876.74,877.01,660300.0],["2026-03-24",876.08,887.17,864.78,881.94,697000.0],["2026-03-25",881.33,892.22,877.03,879.75,669500.0],["2026-03-26",879.62,884.07,863.05,863.56,835200.0],["2026-03-27",862.52,864.9,852.55,860.16,841000.0],["2026-03-30",869.95,875.07,856.44,860.19,689200.0],["2026-03-31",866.71,866.71,846.73,865.36,898900.0],["2026-04-01",863.08,880.86,863.0,872.32,729500.0],["2026-04-02",872.17,887.25,866.79,884.28,570800.0],["2026-04-06",862.15,877.77,850.84,856.77,803700.0],["2026-04-07",857.81,866.0,845.52,856.62,891800.0],["2026-04-08",859.29,873.83,850.59,871.18,875700.0],["2026-04-09",869.01,879.1,868.03,873.43,593200.0],["2026-04-10",869.74,873.2,855.11,865.6,615200.0],["2026-04-13",865.47,870.71,855.18,864.57,554700.0],["2026-04-14",862.85,875.53,857.86,862.79,614400.0],["2026-04-15",861.84,869.97,857.84,863.42,465600.0],["2026-04-16",863.74,871.18,861.01,867.34,520700.0],["2026-04-17",866.97,867.83,855.5,866.38,833200.0],["2026-04-20",864.99,873.03,853.43,859.04,582200.0],["2026-04-21",858.0,858.0,836.62,842.25,1240900.0],["2026-04-22",840.77,847.05,821.99,829.23,1118000.0],["2026-04-23",827.51,836.85,825.77,836.1,673900.0],["2026-04-24",829.0,830.52,817.44,828.11,692300.0],["2026-04-27",827.01,835.19,822.54,828.32,934800.0],["2026-04-28",836.33,841.85,829.66,835.0,813200.0],["2026-04-29",829.64,834.57,822.0,822.63,791000.0],["2026-04-30",818.22,822.21,791.09,815.2,1367400.0],["2026-05-01",820.25,821.0,807.58,814.02,633800.0],["2026-05-04",808.3,813.37,800.36,807.85,839100.0],["2026-05-05",809.51,811.96,800.3,801.01,882200.0],["2026-05-06",777.0,777.0,735.79,743.67,2877200.0],["2026-05-07",739.9,755.85,729.68,754.76,2020800.0],["2026-05-08",739.75,772.42,726.02,736.09,2179600.0],["2026-05-11",743.45,755.0,723.68,725.17,1693200.0],["2026-05-12",731.45,742.3,724.7,734.69,951600.0],["2026-05-13",727.69,748.63,727.69,737.18,966000.0],["2026-05-14",736.52,750.75,736.07,747.23,933500.0],["2026-05-15",754.06,766.43,751.63,760.57,1534400.0],["2026-05-18",757.25,777.35,756.24,775.97,1199300.0],["2026-05-19",780.0,782.48,761.89,761.89,1264500.0],["2026-05-20",761.23,765.51,751.48,754.68,1088700.0],["2026-05-21",752.57,766.61,748.97,766.5,1640800.0],["2026-05-22",769.14,772.94,759.3,766.08,2323900.0],["2026-05-26",760.01,766.66,750.49,754.4,1978100.0],["2026-05-27",754.37,763.78,750.35,756.47,1367300.0],["2026-05-28",754.68,767.51,753.62,756.98,1450000.0],["2026-05-29",760.04,761.99,738.09,742.44,1938600.0],["2026-06-01",735.5,743.0,730.66,734.82,913600.0],["2026-06-02",735.27,738.97,730.15,736.78,885200.0],["2026-06-03",740.17,743.28,729.19,739.53,786000.0],["2026-06-04",751.56,759.09,747.5,756.95,902700.0],["2026-06-05",764.0,781.27,759.85,775.66,982000.0],["2026-06-08",763.11,782.76,761.99,766.64,794800.0],["2026-06-09",763.0,787.26,759.25,784.23,882300.0],["2026-06-10",788.0,794.0,780.66,790.44,637600.0],["2026-06-11",792.63,800.36,787.02,787.19,827200.0],["2026-06-12",790.71,796.54,782.47,784.05,608800.0],["2026-06-15",778.88,781.81,762.54,779.78,824600.0],["2026-06-16",783.06,787.57,771.29,785.43,659100.0],["2026-06-17",775.13,784.67,772.0,779.8,1079000.0],["2026-06-18",775.72,778.01,747.4,750.63,2477000.0],["2026-06-22",751.7,757.18,744.45,744.85,1454600.0],["2026-06-23",762.76,768.76,754.49,763.91,1363600.0],["2026-06-24",768.23,777.8,762.45,766.55,1279000.0],["2026-06-25",766.56,782.68,762.96,763.81,1186600.0],["2026-06-26",777.48,784.14,761.16,763.51,1736100.0],["2026-06-29",771.63,781.71,745.64,747.53,1559900.0],["2026-06-30",746.02,760.7,744.58,755.6,1688400.0],["2026-07-01",757.0,772.51,747.65,768.06,1200700.0],["2026-07-02",770.0,787.36,770.0,786.3,952600.0],["2026-07-06",784.72,789.1,776,784.23,1130745.49199],["2026-07-07",793.56,811.91,792.5,807.33,1109852.505565],["2026-07-08",807.85,823.86,803.39,818.66,1125374.855035],["2026-07-09",812.09,817.7999,786.81,792.81,1005215.754025],["2026-07-10",793.22,806.49,791.18,805.96,491757.606978],["2026-07-13",812.87,822.38,806.24,812.28,617100.661555],["2026-07-14",802.01,812.91,790.57,803.37,1115602.15548],["2026-07-15",799.9,811.38,793.595,796.35,664790.611914],["2026-07-16",808.3,843.8,804.125,841.31,1289334.553013],["2026-07-17",852.81,861,839.91,841.39,1118600.092255],["2026-07-20",835.74,839.3,825.1602,831.46,698066.737318],["2026-07-21",824.56,830.93,820.5016,828.84,846482.447977],["2026-07-22",834.13,840,808.56,814.04,710479.051124],["2026-07-23",811.46,825.02,809.94,824.49,755230.225025],["2026-07-24",829.93,843.53,827.48,840.9,823781.415548],["2026-07-27",841.87,856.52,836.86,850.06,799753.787728],["2026-07-28",868.82,894.1,865.505,889.5,1600885.964163],["2026-07-29",900,907,887.61,888.56,837928.945826],["2026-07-30",868.68,877.15,862.6641,865.51,990001.835326],["2026-07-31",850,863.55,843.72,856.19,773329.322672],["2026-08-03",858.55,863.08,822.65,827.14,1466407.151501],["2026-08-04",815.985,835.95,810.88,830.43,1089423.530394],["2026-08-05",840.4,879.48,840.4,877.23,1141664.14486],["2026-08-06",912.19,912.5,840,871.38,1576336.374934],["2026-08-07",864.34,889.69,864.32,869.58,1625389.572719],["2026-08-10",873.04,894.74,870.465,892.38,266414.042509],["2026-08-11",877.33,902.05,877.33,901.77,805163.972383],["2026-08-12",901.9,901.975,873.35,878.73,1095952.592724],["2026-08-13",873.09,875.46,856.69,856.69,992255.323735],["2026-08-14",859.74,869.79,852.99,869,614204.987106]]}