{"t":"RCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-28",5.7038,5.86,5.6256,5.7038,7821000.0],["1993-04-29",5.7038,5.821,5.7038,5.821,2118800.0],["1993-04-30",5.86,5.86,5.7038,5.7428,536800.0],["1993-05-03",5.7038,5.7428,5.6647,5.7428,509600.0],["1993-05-04",5.7428,5.7428,5.5866,5.6647,787400.0],["1993-05-05",5.6256,5.6647,5.5475,5.5475,747200.0],["1993-05-06",5.5866,5.6256,5.5084,5.5084,392800.0],["1993-05-07",5.5475,5.5866,5.5084,5.5475,180000.0],["1993-05-10",5.5866,5.6647,5.5475,5.5475,269600.0],["1993-05-11",5.5866,5.5866,5.5475,5.5866,109400.0],["1993-05-12",5.5475,5.5475,5.4303,5.5084,110800.0],["1993-05-13",5.5084,5.5084,5.4694,5.4694,171000.0],["1993-05-14",5.4694,5.5475,5.4694,5.4694,166800.0],["1993-05-17",5.4694,5.4694,5.3522,5.3912,132000.0],["1993-05-18",5.3912,5.3912,5.0006,5.1568,534400.0],["1993-05-19",5.235,5.3522,5.235,5.274,203600.0],["1993-05-20",5.1959,5.235,4.9615,5.0787,1189000.0],["1993-05-21",5.1178,5.1568,5.0006,5.1178,475600.0],["1993-05-24",5.1568,5.1568,5.0006,5.0787,719200.0],["1993-05-25",5.0006,5.0396,4.8834,4.9615,326600.0],["1993-05-26",5.0006,5.1959,5.0006,5.1568,209200.0],["1993-05-27",5.235,5.3522,5.1568,5.3131,307800.0],["1993-05-28",5.3912,5.5084,5.274,5.4303,986400.0],["1993-06-01",5.4694,5.4694,5.274,5.3131,116800.0],["1993-06-02",5.3131,5.4303,5.274,5.4303,205200.0],["1993-06-03",5.4303,5.4303,5.3131,5.3131,92000.0],["1993-06-04",5.3522,5.3912,5.3131,5.3522,118200.0],["1993-06-07",5.3131,5.4303,5.3131,5.3912,60000.0],["1993-06-08",5.3912,5.3912,5.3131,5.3522,298200.0],["1993-06-09",5.3522,5.3522,5.274,5.274,27400.0],["1993-06-10",5.274,5.3912,5.274,5.3522,153600.0],["1993-06-11",5.4303,5.5084,5.3522,5.5084,84200.0],["1993-06-14",5.5866,5.6256,5.4694,5.5866,434000.0],["1993-06-15",5.5475,5.7038,5.5084,5.5475,169600.0],["1993-06-16",5.5475,5.6647,5.5475,5.5866,288200.0],["1993-06-17",5.6256,5.6256,5.5084,5.5866,165400.0],["1993-06-18",5.5866,5.6256,5.5084,5.5475,89400.0],["1993-06-21",5.5084,5.5866,5.5084,5.5475,34200.0],["1993-06-22",5.5866,5.6647,5.5084,5.5475,143000.0],["1993-06-23",5.5475,5.6256,5.4694,5.4694,23600.0],["1993-06-24",5.4694,5.6256,5.4694,5.5084,58200.0],["1993-06-25",5.5084,5.7819,5.5084,5.7428,370000.0],["1993-06-28",5.7428,6.0163,5.6647,5.9772,135200.0],["1993-06-29",6.0945,6.0945,5.8991,5.9382,575600.0],["1993-06-30",5.9382,5.9382,5.86,5.9382,132000.0],["1993-07-01",5.9382,6.0163,5.8991,6.0163,120800.0],["1993-07-02",6.0163,6.0945,5.9382,5.9382,239400.0],["1993-07-06",5.9382,6.0163,5.821,5.821,87200.0],["1993-07-07",5.8601,5.8601,5.7428,5.7819,74400.0],["1993-07-08",5.821,5.9772,5.7819,5.9382,104000.0],["1993-07-09",5.9382,5.9772,5.8991,5.9382,302600.0],["1993-07-12",5.9772,5.9772,5.8991,5.9382,98200.0],["1993-07-13",5.9382,5.9772,5.8991,5.9382,212400.0],["1993-07-14",5.9382,6.0944,5.9382,6.0944,153200.0],["1993-07-15",6.0944,6.0944,6.0554,6.0944,133800.0],["1993-07-16",6.0944,6.0944,6.0163,6.0944,126000.0],["1993-07-19",6.0554,6.1335,6.0554,6.0944,244800.0],["1993-07-20",6.0944,6.0944,6.0554,6.0944,111000.0],["1993-07-21",6.1335,6.2116,6.0944,6.2116,117400.0],["1993-07-22",6.2117,6.3289,6.2117,6.2898,240600.0],["1993-07-23",6.2898,6.3289,6.1726,6.1726,138200.0],["1993-07-26",6.1726,6.2898,6.0945,6.2898,236200.0],["1993-07-27",6.3289,6.4461,6.3289,6.407,259200.0],["1993-07-28",6.7195,6.993,6.6805,6.9149,583200.0],["1993-07-29",6.993,7.3055,6.9539,7.1493,344800.0],["1993-07-30",7.1883,7.3055,7.1493,7.3055,217800.0],["1993-08-02",7.3055,7.4227,7.2665,7.2665,511400.0],["1993-08-03",7.2665,7.2665,6.9539,7.1883,161000.0],["1993-08-04",7.1102,7.4227,7.1102,7.3837,129200.0],["1993-08-05",7.4227,7.6962,7.4227,7.6181,270200.0],["1993-08-06",7.5399,7.579,7.4227,7.4618,397600.0],["1993-08-09",7.4618,7.5399,7.4227,7.5009,148200.0],["1993-08-10",7.5009,7.5009,7.2665,7.3055,104000.0],["1993-08-11",7.3055,7.4227,7.3055,7.3446,77400.0],["1993-08-12",7.3446,7.3446,7.1493,7.3446,64000.0],["1993-08-13",7.3446,7.3446,7.2274,7.3055,17600.0],["1993-08-16",7.3055,7.3446,7.1883,7.3446,119600.0],["1993-08-17",7.2665,7.4618,7.2665,7.4618,82800.0],["1993-08-18",7.5009,7.6571,7.5009,7.5009,98800.0],["1993-08-19",7.5009,7.579,7.3837,7.579,96600.0],["1993-08-20",7.5009,7.5399,7.3837,7.5009,43600.0],["1993-08-23",7.4618,7.5009,7.4227,7.5009,280200.0],["1993-08-24",7.5009,7.6181,7.5009,7.5399,279000.0],["1993-08-25",7.5399,7.6962,7.5399,7.6962,97600.0],["1993-08-26",7.6742,7.6742,7.5167,7.5561,258600.0],["1993-08-27",7.5954,7.5954,7.2019,7.2806,315800.0],["1993-08-30",7.2413,7.438,7.2413,7.438,31600.0],["1993-08-31",7.4774,7.5167,7.438,7.4774,58600.0],["1993-09-01",7.4774,7.6348,7.3987,7.5954,104000.0],["1993-09-02",7.5954,7.8316,7.5954,7.8316,174600.0],["1993-09-03",7.8316,7.8709,7.6742,7.7135,349000.0],["1993-09-07",7.5954,7.7135,7.5954,7.6742,86200.0],["1993-09-08",7.6742,7.6742,7.5561,7.5954,123000.0],["1993-09-09",7.5167,7.5954,7.4774,7.5167,41200.0],["1993-09-10",7.438,7.4774,7.3593,7.3987,126000.0],["1993-09-13",7.4774,7.4774,7.3987,7.438,143600.0],["1993-09-14",7.3987,7.3987,7.1232,7.2019,412400.0],["1993-09-15",7.1232,7.2019,7.0838,7.2019,195200.0],["1993-09-16",7.2019,7.32,7.1625,7.2806,125400.0],["1993-09-17",7.2413,7.32,7.2413,7.2806,227600.0],["1993-09-20",7.3593,7.4774,7.3593,7.4774,48200.0],["1993-09-21",7.438,7.5167,7.2806,7.2806,17600.0],["1993-09-22",7.2806,7.3593,7.2413,7.3593,47800.0],["1993-09-23",7.3987,7.6348,7.3987,7.5561,218600.0],["1993-09-24",7.5954,7.6348,7.5167,7.5561,43600.0],["1993-09-27",7.5954,7.6348,7.4774,7.5167,44600.0],["1993-09-28",7.5167,7.5561,7.438,7.5561,24200.0],["1993-09-29",7.6348,7.6348,7.5561,7.6348,16800.0],["1993-09-30",7.5954,7.7922,7.5954,7.7135,36000.0],["1993-10-01",7.7135,7.8316,7.5561,7.5561,87200.0],["1993-10-04",7.5561,7.5954,7.5167,7.5167,87600.0],["1993-10-05",7.5167,7.5561,7.4774,7.5167,20400.0],["1993-10-06",7.5561,7.7135,7.5561,7.7135,29400.0],["1993-10-07",7.7135,7.7922,7.6348,7.6742,50400.0],["1993-10-08",7.6742,7.6742,7.3987,7.438,287000.0],["1993-10-11",7.4774,7.5954,7.4774,7.5561,9000.0],["1993-10-12",7.5561,7.6742,7.5561,7.5954,11000.0],["1993-10-13",7.6742,7.6742,7.5561,7.5561,26200.0],["1993-10-14",7.5561,7.5561,7.3593,7.438,50600.0],["1993-10-15",7.438,7.438,7.2806,7.3987,146000.0],["1993-10-18",7.5561,8.0677,7.5561,8.0283,500800.0],["1993-10-19",7.989,7.989,7.7922,7.9103,179400.0],["1993-10-20",7.8709,7.8709,7.6742,7.7135,159800.0],["1993-10-21",7.7135,7.9496,7.7135,7.9103,84200.0],["1993-10-22",7.9103,8.0283,7.8709,8.0283,157400.0],["1993-10-25",8.0283,8.5006,8.0283,8.2645,230200.0],["1993-10-26",8.3038,8.5793,8.1858,8.3432,145400.0],["1993-10-27",8.4219,8.658,8.4219,8.5006,426600.0],["1993-10-28",8.5006,8.658,8.4613,8.5006,369800.0],["1993-10-29",8.5006,8.5006,8.3432,8.3432,81600.0],["1993-11-01",8.3038,8.5793,8.3038,8.5006,121600.0],["1993-11-02",8.4219,8.4612,8.1858,8.3038,98200.0],["1993-11-03",8.3038,8.3038,8.1858,8.2251,16200.0],["1993-11-04",8.1858,8.1858,8.0283,8.0283,21200.0],["1993-11-05",7.9496,7.9496,7.3987,7.7922,102000.0],["1993-11-08",7.7922,7.9103,7.7922,7.8316,35000.0],["1993-11-09",7.8316,7.9496,7.8316,7.8709,161200.0],["1993-11-10",7.8709,8.0677,7.8316,8.0283,175000.0],["1993-11-11",8.0677,8.1071,8.0284,8.0677,116400.0],["1993-11-12",8.0677,8.1071,8.0284,8.0677,21000.0],["1993-11-15",8.0677,8.2251,7.989,8.2251,17800.0],["1993-11-16",8.4219,8.4219,8.3038,8.3432,115600.0],["1993-11-17",8.3825,8.4219,8.2645,8.3432,53200.0],["1993-11-18",8.3432,8.3432,8.0677,8.0677,69200.0],["1993-11-19",8.1071,8.1071,7.989,8.0677,16400.0],["1993-11-22",8.0677,8.0677,7.7529,7.8709,29600.0],["1993-11-23",7.8709,7.8709,7.7922,7.7922,7600.0],["1993-11-24",7.8602,8.1761,7.8602,8.1761,24600.0],["1993-11-26",8.1761,8.1761,8.1761,8.1761,2000.0],["1993-11-29",8.2156,8.2156,8.0577,8.1761,19600.0],["1993-11-30",8.0971,8.1761,8.0971,8.1366,7400.0],["1993-12-01",8.1366,8.2156,8.1366,8.1761,36400.0],["1993-12-02",8.1761,8.1761,8.0971,8.1366,30800.0],["1993-12-03",8.0971,8.2156,8.0971,8.1761,30600.0],["1993-12-06",8.2156,8.2156,7.9392,8.0182,27000.0],["1993-12-07",7.9392,8.0182,7.8602,7.8997,11000.0],["1993-12-08",7.8997,8.0182,7.8602,8.0182,10200.0],["1993-12-09",8.0182,8.0577,7.9787,8.0577,62400.0],["1993-12-10",8.0577,8.0577,7.9392,8.0577,20000.0],["1993-12-13",7.9787,8.0577,7.9787,8.0577,8000.0],["1993-12-14",7.9787,7.9787,7.8602,7.9392,13800.0],["1993-12-15",7.8997,7.9392,7.7812,7.7812,6000.0],["1993-12-16",7.7417,7.7417,7.4257,7.6627,126000.0],["1993-12-17",7.7417,7.8207,7.6627,7.7417,56800.0],["1993-12-20",7.6627,7.8997,7.6627,7.8207,46200.0],["1993-12-21",7.8207,7.9392,7.8207,7.9392,15200.0],["1993-12-22",7.8997,7.8997,7.8207,7.8602,199400.0],["1993-12-23",7.8997,8.0971,7.8997,8.0577,67400.0],["1993-12-27",8.0577,8.1761,8.0577,8.1761,18200.0],["1993-12-28",8.2156,8.4526,8.2156,8.4526,55800.0],["1993-12-29",8.3341,8.4526,8.2946,8.2946,41800.0],["1993-12-30",8.3341,8.3736,8.2946,8.3736,10600.0],["1993-12-31",8.4526,8.5316,8.4526,8.4526,33800.0],["1994-01-03",8.4921,8.5316,8.3736,8.3736,43800.0],["1994-01-04",8.4131,8.5711,8.4131,8.5711,38200.0],["1994-01-05",8.4921,8.5711,8.3341,8.3736,19600.0],["1994-01-06",8.3736,8.4131,8.3341,8.3341,25400.0],["1994-01-07",8.3736,8.4526,8.2946,8.3341,92800.0],["1994-01-10",8.3736,8.5711,8.3341,8.5711,80200.0],["1994-01-11",8.5711,8.5711,8.4131,8.4526,44600.0],["1994-01-12",8.4131,8.5316,8.4131,8.4921,11200.0],["1994-01-13",8.4921,8.4921,8.3736,8.4526,52200.0],["1994-01-14",8.4921,8.4921,8.4131,8.4921,10600.0],["1994-01-17",8.5316,8.9661,8.4921,8.9266,64400.0],["1994-01-18",8.9266,8.9661,8.8476,8.8476,66000.0],["1994-01-19",8.8871,8.8871,8.6896,8.6896,15200.0],["1994-01-20",8.6106,8.8081,8.6106,8.8081,14400.0],["1994-01-21",8.8081,8.8476,8.6896,8.8476,70200.0],["1994-01-24",8.8476,8.8871,8.8476,8.8871,14000.0],["1994-01-25",8.8871,8.8871,8.8476,8.8871,44600.0],["1994-01-26",8.8871,8.8871,8.7686,8.7686,13800.0],["1994-01-27",8.6896,8.7291,8.5711,8.6106,62000.0],["1994-01-28",8.6896,8.6896,8.5711,8.5711,22400.0],["1994-01-31",8.5711,8.6106,8.5711,8.5711,139800.0],["1994-02-01",8.5711,8.6106,8.4921,8.5711,120800.0],["1994-02-02",8.5711,8.5711,8.4921,8.5711,31600.0],["1994-02-03",8.5711,8.5711,8.4921,8.4921,41000.0],["1994-02-04",8.4921,8.5711,8.4526,8.4526,165400.0],["1994-02-07",8.4526,8.4921,8.4131,8.4131,27400.0],["1994-02-08",8.4921,9.0451,8.4526,8.9266,221000.0],["1994-02-09",9.0056,9.1636,8.8476,8.8871,170000.0],["1994-02-10",8.8476,8.9661,8.8476,8.8476,97600.0],["1994-02-11",8.6501,8.7291,8.6106,8.7291,83400.0],["1994-02-14",8.7291,8.8081,8.7291,8.7686,28600.0],["1994-02-15",8.7291,8.7291,8.6106,8.6106,29400.0],["1994-02-16",8.5316,8.6501,8.4526,8.4526,42600.0],["1994-02-17",8.4921,8.6501,8.4526,8.5316,71800.0],["1994-02-18",8.5711,8.5711,8.4526,8.5316,34800.0],["1994-02-22",8.4526,8.4921,8.3736,8.3736,44400.0],["1994-02-23",8.4022,8.4418,8.2833,8.4418,77800.0],["1994-02-24",8.4418,8.5211,8.4022,8.5211,54600.0],["1994-02-25",8.4814,8.5607,8.4418,8.5211,10600.0],["1994-02-28",8.5607,8.6796,8.4814,8.6796,73800.0],["1994-03-01",8.6796,8.6796,8.5607,8.64,11800.0],["1994-03-02",8.5211,8.5607,8.4022,8.4022,106600.0],["1994-03-03",8.4022,8.5211,8.3229,8.4022,52400.0],["1994-03-04",8.4418,8.5211,8.4022,8.5211,74800.0],["1994-03-07",8.5211,8.5211,8.4022,8.5211,143000.0],["1994-03-08",8.5211,8.5607,8.4814,8.5607,31600.0],["1994-03-09",8.5607,8.5607,8.5211,8.5607,24400.0],["1994-03-10",8.5607,8.5607,8.4418,8.5211,9800.0],["1994-03-11",8.4418,8.4418,8.3229,8.3229,21000.0],["1994-03-14",8.2833,8.4418,8.2833,8.4418,12400.0],["1994-03-15",8.4418,8.4814,8.4022,8.4814,3800.0],["1994-03-16",8.4814,8.5211,8.4418,8.4814,58800.0],["1994-03-17",8.4418,8.4814,8.3625,8.4418,65200.0],["1994-03-18",8.4814,8.6003,8.4418,8.5607,62600.0],["1994-03-21",8.5211,8.64,8.4814,8.64,43400.0],["1994-03-22",8.64,8.64,8.5607,8.5607,28800.0],["1994-03-23",8.64,8.7192,8.5607,8.6796,103800.0],["1994-03-24",8.6796,8.6796,8.5607,8.6003,67600.0],["1994-03-25",8.6003,8.6003,8.5607,8.6003,99200.0],["1994-03-28",8.64,8.64,8.5607,8.5607,58400.0],["1994-03-29",8.6003,8.64,8.4418,8.4418,63000.0],["1994-03-30",8.4418,8.4814,8.204,8.204,76200.0],["1994-03-31",8.204,8.2436,7.8473,7.8869,36200.0],["1994-04-04",7.7284,7.7284,7.4906,7.6095,274800.0],["1994-04-05",7.6888,7.9266,7.6888,7.8473,97600.0],["1994-04-06",7.8077,7.8869,7.768,7.8077,56400.0],["1994-04-07",7.8077,7.8869,7.8077,7.8869,37400.0],["1994-04-08",7.8869,7.8869,7.8473,7.8473,21200.0],["1994-04-11",7.9266,7.9266,7.8077,7.8869,146000.0],["1994-04-12",8.0058,8.204,7.9662,8.0455,99200.0],["1994-04-13",8.0851,8.0851,7.9662,8.0455,15800.0],["1994-04-14",8.1247,8.1247,8.0058,8.0455,9200.0],["1994-04-15",8.0455,8.1644,8.0058,8.0851,19200.0],["1994-04-18",8.1247,8.1247,8.0851,8.1247,6000.0],["1994-04-19",8.0851,8.1247,7.9266,8.0455,68600.0],["1994-04-20",8.0058,8.0058,7.9266,7.9662,33400.0],["1994-04-21",8.0058,8.0058,7.8869,7.9266,40200.0],["1994-04-22",7.9266,8.0851,7.9266,8.0058,19200.0],["1994-04-25",8.0455,8.1644,8.0455,8.1247,95200.0],["1994-04-26",8.1644,8.1644,8.0851,8.1644,100000.0],["1994-04-28",8.4418,8.5211,8.3625,8.4814,218200.0],["1994-04-29",8.5211,8.7985,8.4418,8.7985,199200.0],["1994-05-02",8.7985,8.8778,8.7985,8.8381,44800.0],["1994-05-03",8.8778,8.8778,8.7192,8.7985,66600.0],["1994-05-04",8.7589,8.7589,8.6003,8.64,31200.0],["1994-05-05",8.64,8.7589,8.64,8.7192,60400.0],["1994-05-06",8.6796,8.6796,8.5607,8.6796,21000.0],["1994-05-09",8.6003,8.6003,8.4022,8.4814,70200.0],["1994-05-10",8.5607,8.5607,8.4022,8.4418,10400.0],["1994-05-11",8.4418,8.5211,8.3625,8.4418,8200.0],["1994-05-12",8.4022,8.64,8.4022,8.64,33800.0],["1994-05-13",8.64,8.64,8.4418,8.5607,14200.0],["1994-05-16",8.5607,8.7985,8.4814,8.7589,76000.0],["1994-05-17",8.6796,8.7589,8.64,8.7192,44400.0],["1994-05-18",8.8381,8.8381,8.7192,8.7589,19000.0],["1994-05-19",8.8381,8.957,8.8381,8.957,30200.0],["1994-05-20",8.8778,9.0759,8.8778,9.0759,77200.0],["1994-05-23",9.0363,9.1156,8.957,9.0759,56000.0],["1994-05-24",9.1156,9.1948,8.8381,8.8778,19800.0],["1994-05-25",8.9064,9.0654,8.9064,9.0654,74600.0],["1994-05-26",9.1052,9.2245,8.9859,9.0654,46000.0],["1994-05-27",9.0654,9.145,9.0654,9.145,5400.0],["1994-05-31",9.2245,9.2642,9.1847,9.2642,53400.0],["1994-06-01",9.2642,9.3438,9.1847,9.304,27600.0],["1994-06-02",9.2245,9.304,9.0257,9.0654,37400.0],["1994-06-03",9.145,9.1847,9.0654,9.145,30400.0],["1994-06-06",9.145,9.2245,9.0257,9.2245,28800.0],["1994-06-07",9.145,9.1847,8.7474,8.9064,92400.0],["1994-06-08",8.9462,8.9859,8.9064,8.9462,16000.0],["1994-06-09",8.9462,9.0257,8.9462,8.9462,5000.0],["1994-06-10",8.9064,8.9859,8.9064,8.9462,72600.0],["1994-06-13",8.9064,8.9859,8.8666,8.9859,53000.0],["1994-06-14",9.0257,9.1052,8.9859,9.0654,9800.0],["1994-06-15",9.145,9.145,8.9064,9.0257,17200.0],["1994-06-16",9.0257,9.1052,8.9859,9.1052,11400.0],["1994-06-17",9.145,9.1847,9.0257,9.0654,20800.0],["1994-06-20",8.9859,8.9859,8.7871,8.7871,59800.0],["1994-06-21",8.8269,8.8269,8.5088,8.5485,96800.0],["1994-06-22",8.5883,8.7473,8.5883,8.7473,48800.0],["1994-06-23",8.7473,8.7473,8.6678,8.7473,58600.0],["1994-06-24",8.7076,8.8269,8.5883,8.5883,107400.0],["1994-06-27",8.6281,8.6678,8.5883,8.6281,68600.0],["1994-06-28",8.9064,8.9859,8.8269,8.8666,61400.0],["1994-06-29",8.9064,8.9064,8.8666,8.8666,3600.0],["1994-06-30",8.7871,8.8269,8.7474,8.8269,16800.0],["1994-07-01",8.8269,8.8269,8.7474,8.8269,2400.0],["1994-07-05",8.7474,8.7871,8.7076,8.7871,4000.0],["1994-07-06",8.8269,8.8666,8.7871,8.8269,61000.0],["1994-07-07",8.8666,9.0654,8.8666,9.0257,66400.0],["1994-07-08",9.0257,9.2642,9.0257,9.2642,9000.0],["1994-07-11",9.2642,9.304,9.1847,9.1847,65400.0],["1994-07-12",9.304,9.5426,9.304,9.3835,94600.0],["1994-07-13",9.3835,9.3835,9.2642,9.2642,82200.0],["1994-07-14",9.304,9.3835,9.2245,9.2642,74800.0],["1994-07-15",9.304,9.3438,9.2642,9.2642,10200.0],["1994-07-18",9.304,9.304,9.1847,9.1847,69000.0],["1994-07-19",9.1847,9.2642,9.1847,9.2245,24600.0],["1994-07-20",9.2642,9.2642,9.1847,9.1847,16000.0],["1994-07-21",9.2642,9.2642,9.1847,9.2245,14600.0],["1994-07-22",9.1847,9.1847,9.0654,9.1847,44000.0],["1994-07-25",9.145,9.1847,9.145,9.1847,37000.0],["1994-07-26",9.1847,9.2642,9.1847,9.1847,24200.0],["1994-07-27",9.1847,9.1847,9.145,9.1847,38400.0],["1994-07-28",9.1052,9.1847,9.1052,9.1847,4600.0],["1994-07-29",9.145,9.1847,9.1052,9.1847,31600.0],["1994-08-01",9.1847,9.2245,9.1052,9.1847,10800.0],["1994-08-02",9.2642,9.3438,9.2245,9.2245,28400.0],["1994-08-03",9.1847,9.2245,9.145,9.1847,45400.0],["1994-08-04",9.145,9.2642,9.145,9.2245,16000.0],["1994-08-05",9.1847,9.304,9.1847,9.304,4000.0],["1994-08-08",9.2245,9.3835,9.2245,9.3438,16800.0],["1994-08-09",9.2642,9.3835,9.2642,9.3438,20800.0],["1994-08-10",9.304,9.304,9.1847,9.2245,19200.0],["1994-08-11",9.2245,9.3835,9.2245,9.2245,22600.0],["1994-08-12",9.304,9.463,9.304,9.3835,62600.0],["1994-08-15",9.463,9.5028,9.3835,9.3835,17000.0],["1994-08-16",9.4233,9.5028,9.3835,9.463,7200.0],["1994-08-17",9.463,9.5426,9.4233,9.463,10400.0],["1994-08-18",9.5028,9.5028,9.3835,9.463,25400.0],["1994-08-19",9.3835,9.463,9.3835,9.463,32600.0],["1994-08-22",9.5028,9.5028,9.4233,9.4233,74000.0],["1994-08-23",9.463,9.5028,9.4233,9.463,28400.0],["1994-08-24",9.463,9.5028,9.4233,9.4233,60800.0],["1994-08-25",9.4233,9.4233,9.3438,9.3438,27000.0],["1994-08-26",9.3789,9.4188,9.339,9.4188,21400.0],["1994-08-29",9.339,9.4587,9.339,9.4188,19000.0],["1994-08-30",9.339,9.4188,9.339,9.4188,10400.0],["1994-08-31",9.4188,9.4188,9.339,9.3789,13000.0],["1994-09-01",9.3789,9.3789,8.7403,8.7403,88600.0],["1994-09-02",8.86,9.0995,8.86,8.9798,134200.0],["1994-09-06",9.0596,9.1793,8.9798,9.1793,166800.0],["1994-09-07",9.0995,9.1793,9.0197,9.1793,7600.0],["1994-09-08",9.1793,9.1793,9.0197,9.0995,15200.0],["1994-09-09",9.0995,9.0995,8.9798,9.0197,179400.0],["1994-09-12",8.9798,9.0596,8.9798,9.0596,13200.0],["1994-09-13",9.0995,9.1394,9.0197,9.1394,12000.0],["1994-09-14",9.0995,9.1793,9.0995,9.1793,26800.0],["1994-09-15",9.2192,9.2592,9.2192,9.2592,18000.0],["1994-09-16",9.2592,9.2592,9.0596,9.0596,31200.0],["1994-09-19",9.0596,9.0596,8.9399,8.9798,54000.0],["1994-09-20",8.9,8.9399,8.8601,8.9399,46000.0],["1994-09-21",8.9399,8.9399,8.7802,8.7802,76200.0],["1994-09-22",8.86,8.86,8.7004,8.7004,222000.0],["1994-09-23",8.7802,8.7802,8.5408,8.5807,65800.0],["1994-09-26",8.6206,8.6206,8.3811,8.421,100800.0],["1994-09-27",8.3811,8.421,8.2614,8.2614,20800.0],["1994-09-28",8.2614,8.421,8.2215,8.3811,27800.0],["1994-09-29",8.3013,8.5009,8.3013,8.5009,20400.0],["1994-09-30",8.5009,8.5009,8.3013,8.3013,133800.0],["1994-10-03",8.3013,8.421,8.2614,8.421,404200.0],["1994-10-04",8.3811,8.4609,8.3412,8.3412,112400.0],["1994-10-05",8.3811,8.3811,8.3013,8.3013,91200.0],["1994-10-06",8.3811,8.3811,8.3013,8.3412,7200.0],["1994-10-07",8.3013,8.3412,8.3013,8.3412,18000.0],["1994-10-10",8.3811,8.7403,8.3412,8.7403,253600.0],["1994-10-11",8.7403,8.86,8.7403,8.7802,12800.0],["1994-10-12",8.7802,9.339,8.7802,9.2592,63600.0],["1994-10-13",9.2991,9.5385,9.2991,9.4587,107000.0],["1994-10-14",9.4587,9.4587,9.2592,9.2592,88400.0],["1994-10-17",9.2592,9.3789,9.2192,9.3789,43400.0],["1994-10-18",9.4188,9.4188,9.2592,9.4188,39200.0],["1994-10-19",9.3789,9.4188,9.3789,9.4188,3400.0],["1994-10-20",9.3789,9.3789,9.2592,9.2592,38600.0],["1994-10-21",9.2192,9.339,9.2192,9.2991,55800.0],["1994-10-24",9.2592,9.2991,9.2592,9.2991,26200.0],["1994-10-25",9.2592,9.2592,9.2192,9.2592,28000.0],["1994-10-26",9.4986,9.5385,9.4986,9.4986,52200.0],["1994-10-27",9.5784,9.7381,9.5784,9.6982,141200.0],["1994-10-28",9.7381,9.7381,9.5784,9.5784,349400.0],["1994-10-31",9.6183,9.6183,9.4986,9.4986,210200.0],["1994-11-01",9.4587,9.4587,9.2592,9.2592,20000.0],["1994-11-02",9.2592,9.339,9.2592,9.2991,5800.0],["1994-11-03",9.2991,9.339,9.2991,9.2991,21800.0],["1994-11-04",9.2592,9.339,9.2592,9.339,11200.0],["1994-11-07",9.339,9.339,9.2592,9.2592,2600.0],["1994-11-08",9.2592,9.2592,9.0995,9.1394,65800.0],["1994-11-09",9.1394,9.1793,9.0995,9.1394,56600.0],["1994-11-10",9.1793,9.1793,8.9798,9.0596,184000.0],["1994-11-11",9.0596,9.0596,8.9798,9.0197,4400.0],["1994-11-14",9.0596,9.0596,9.0197,9.0197,89000.0],["1994-11-15",9.0197,9.0596,8.9399,8.9399,17200.0],["1994-11-16",8.9798,9.0197,8.9399,8.9399,92800.0],["1994-11-17",8.9798,8.9798,8.8601,8.9,17600.0],["1994-11-18",8.9,8.9,8.7802,8.8201,18000.0],["1994-11-21",8.8201,8.8201,8.7403,8.8201,248800.0],["1994-11-22",8.7802,8.7802,8.7004,8.7004,26800.0],["1994-11-23",8.6206,8.6206,8.5009,8.6206,43800.0],["1994-11-25",8.6559,8.736,8.6559,8.736,101400.0],["1994-11-28",8.736,8.7761,8.6559,8.6559,121200.0],["1994-11-29",8.6559,8.6959,8.6559,8.6559,5200.0],["1994-11-30",8.736,8.8562,8.736,8.8161,45600.0],["1994-12-01",8.736,8.736,8.6959,8.6959,3800.0],["1994-12-02",8.736,8.736,8.6559,8.6559,6800.0],["1994-12-05",8.736,8.7761,8.5757,8.6559,186400.0],["1994-12-06",8.6559,8.6559,8.5356,8.5757,6000.0],["1994-12-07",8.5356,8.6158,8.5356,8.6158,16400.0],["1994-12-08",8.6158,8.6158,8.4555,8.4555,18600.0],["1994-12-09",8.4956,8.4956,8.2551,8.2551,94800.0],["1994-12-12",8.215,8.215,8.1349,8.1349,6600.0],["1994-12-13",8.175,8.215,8.175,8.175,15000.0],["1994-12-14",8.215,8.3753,8.215,8.3353,127600.0],["1994-12-15",8.3353,8.3753,8.3353,8.3353,29200.0],["1994-12-16",8.4154,8.4956,8.3353,8.4956,22400.0],["1994-12-19",8.4956,8.4956,8.3353,8.4154,55200.0],["1994-12-20",8.4154,8.4555,8.3753,8.3753,18400.0],["1994-12-21",8.4154,8.4154,8.3353,8.4154,24400.0],["1994-12-22",8.3353,8.5757,8.3353,8.5757,232600.0],["1994-12-23",8.6559,8.8963,8.6559,8.8963,33400.0],["1994-12-27",8.8963,8.9764,8.7761,8.7761,12200.0],["1994-12-28",8.7761,8.7761,8.6559,8.6559,5600.0],["1994-12-29",8.6559,8.8963,8.6559,8.8963,54000.0],["1994-12-30",8.8963,9.1367,8.8562,9.1367,22000.0],["1995-01-03",9.1367,9.1367,8.8562,8.8562,81400.0],["1995-01-04",8.9364,8.9364,8.5757,8.6559,204200.0],["1995-01-05",8.6559,8.6559,8.5757,8.6158,22800.0],["1995-01-06",8.6158,8.6959,8.5356,8.6559,145200.0],["1995-01-09",8.736,8.736,8.6158,8.6959,9800.0],["1995-01-10",8.6559,8.6959,8.6158,8.6158,29800.0],["1995-01-11",8.5757,8.5757,8.3353,8.3353,13200.0],["1995-01-12",8.3353,8.4956,8.3353,8.4956,68400.0],["1995-01-13",8.4956,8.5757,8.4555,8.5356,18600.0],["1995-01-16",8.5757,8.5757,8.4555,8.5356,44000.0],["1995-01-17",8.5356,8.5356,8.4154,8.4555,37600.0],["1995-01-18",8.4154,8.4555,8.4154,8.4154,31800.0],["1995-01-19",8.3753,8.4956,8.3753,8.4555,18000.0],["1995-01-20",8.4956,8.4956,8.4555,8.4555,39800.0],["1995-01-23",8.4555,8.4956,8.3753,8.4956,27800.0],["1995-01-24",8.5356,8.6959,8.5356,8.6559,43600.0],["1995-01-25",8.6959,8.8963,8.6959,8.8963,58800.0],["1995-01-26",8.8963,9.0165,8.8161,8.9764,23800.0],["1995-01-27",8.9764,8.9764,8.6959,8.8963,39000.0],["1995-01-30",8.8963,8.8963,8.8162,8.8963,117800.0],["1995-01-31",8.8161,8.8562,8.7761,8.8161,12400.0],["1995-02-01",8.8161,8.8963,8.8161,8.8161,104800.0],["1995-02-02",8.8161,8.8562,8.7761,8.8562,36400.0],["1995-02-03",8.8161,8.8562,8.8161,8.8562,7600.0],["1995-02-06",8.8562,8.8562,8.8161,8.8562,110800.0],["1995-02-07",8.8161,8.8161,8.6959,8.736,81600.0],["1995-02-08",8.6959,8.6959,8.0548,8.1349,478000.0],["1995-02-09",8.1349,8.175,7.6941,8.175,547800.0],["1995-02-10",8.175,8.2952,8.175,8.2952,138200.0],["1995-02-13",8.2952,8.2952,8.0948,8.0948,95000.0],["1995-02-14",8.175,8.175,7.9746,8.175,181400.0],["1995-02-15",8.175,8.175,8.0548,8.0948,215400.0],["1995-02-16",8.0948,8.215,8.0548,8.175,104000.0],["1995-02-17",8.175,8.3753,8.175,8.2952,25600.0],["1995-02-21",8.3753,8.3753,8.2551,8.2952,18400.0],["1995-02-22",8.2952,8.3753,8.2952,8.2952,27600.0],["1995-02-23",8.3306,8.4916,8.2904,8.4916,55800.0],["1995-02-24",8.4916,8.4916,8.3709,8.4111,96400.0],["1995-02-27",8.3709,8.3709,8.2501,8.2904,25800.0],["1995-02-28",8.2501,8.3306,8.2099,8.2099,103800.0],["1995-03-01",8.2099,8.2099,8.1696,8.2099,162000.0],["1995-03-02",8.2099,8.2099,8.1294,8.1696,127400.0],["1995-03-03",8.1696,8.2099,8.1294,8.2099,20400.0],["1995-03-06",8.2099,8.2099,8.0489,8.1696,43600.0],["1995-03-07",8.0891,8.1294,8.0489,8.1294,20200.0],["1995-03-08",8.1294,8.2099,8.0489,8.1294,92600.0],["1995-03-09",8.0489,8.0489,7.9684,8.0087,31200.0],["1995-03-10",7.9684,8.0489,7.9684,8.0087,67200.0],["1995-03-13",7.9684,8.0087,7.8879,7.8879,43600.0],["1995-03-14",7.8879,7.8879,7.7269,7.8074,109200.0],["1995-03-15",7.7672,7.8879,7.7672,7.8879,94000.0],["1995-03-16",7.8879,7.9684,7.8477,7.9684,228400.0],["1995-03-17",8.0087,8.2904,7.9684,8.2099,68000.0],["1995-03-20",8.1294,8.2904,8.0489,8.2501,36200.0],["1995-03-21",8.3306,8.3709,8.2904,8.3306,58000.0],["1995-03-22",8.2501,8.2501,8.0489,8.0489,20200.0],["1995-03-23",8.0891,8.0891,7.9282,7.9282,12400.0],["1995-03-24",7.9282,8.0891,7.9282,8.0489,18800.0],["1995-03-27",8.0087,8.1696,8.0087,8.1294,49800.0],["1995-03-28",8.1696,8.2099,8.0891,8.2099,11000.0],["1995-03-29",8.1696,8.2501,8.1696,8.2099,21400.0],["1995-03-30",8.1696,8.3306,8.1294,8.3306,81600.0],["1995-03-31",8.3306,8.4111,8.2099,8.4111,49400.0],["1995-04-03",8.3709,8.4513,8.3709,8.4513,3600.0],["1995-04-04",8.4513,8.4513,8.2904,8.3306,27800.0],["1995-04-05",8.2501,8.3306,8.2099,8.2904,171200.0],["1995-04-06",8.3709,8.3709,8.3306,8.3709,24400.0],["1995-04-07",8.3306,8.4513,8.3306,8.4513,43600.0],["1995-04-10",8.4111,8.5721,8.4111,8.5721,491600.0],["1995-04-11",8.5721,8.6123,8.5318,8.5318,62400.0],["1995-04-12",8.5318,8.5721,8.4513,8.4513,81200.0],["1995-04-13",8.4916,8.4916,8.4111,8.4513,6600.0],["1995-04-17",8.4513,8.4513,8.2904,8.2904,56600.0],["1995-04-18",8.2904,8.2904,8.1294,8.1696,19200.0],["1995-04-19",8.0489,8.1294,8.0489,8.1294,44000.0],["1995-04-20",8.0489,8.0489,7.8477,7.8477,226000.0],["1995-04-21",7.8477,7.8477,7.6465,7.7269,521200.0],["1995-04-24",7.7269,7.8074,7.6867,7.7269,24000.0],["1995-04-25",7.8074,7.8477,7.7672,7.7672,33200.0],["1995-04-26",7.7672,7.9282,7.7672,7.8477,170800.0],["1995-04-27",7.8477,7.8477,7.6465,7.6867,633400.0],["1995-04-28",7.6062,7.6867,7.5257,7.6867,364600.0],["1995-05-01",7.6465,7.6867,7.5257,7.566,30600.0],["1995-05-02",7.566,7.8074,7.566,7.8074,379800.0],["1995-05-03",7.8074,8.0489,7.8074,8.0489,346400.0],["1995-05-04",8.0087,8.0891,7.9684,7.9684,179600.0],["1995-05-05",8.0489,8.0489,8.0087,8.0087,149200.0],["1995-05-08",7.9684,8.2501,7.9684,8.2501,166000.0],["1995-05-09",8.2501,8.2904,8.1696,8.2099,177000.0],["1995-05-10",8.2904,8.2904,8.1696,8.1696,28000.0],["1995-05-11",8.1696,8.3306,8.1696,8.3306,206400.0],["1995-05-12",8.3306,8.3306,8.2501,8.3306,45400.0],["1995-05-15",8.2904,8.3306,8.2501,8.2501,22200.0],["1995-05-16",8.2904,8.2904,8.2099,8.2099,35600.0],["1995-05-17",8.2099,8.2501,8.1696,8.2501,26600.0],["1995-05-18",8.2501,8.3709,8.2099,8.3709,496800.0],["1995-05-19",8.3709,8.3709,8.2904,8.2904,84600.0],["1995-05-22",8.2904,8.2904,8.2904,8.2904,64400.0],["1995-05-23",8.2904,8.3306,8.1696,8.2099,70400.0],["1995-05-24",8.2501,8.2904,8.2099,8.2501,107400.0],["1995-05-25",8.2857,8.4069,8.2453,8.4069,49000.0],["1995-05-26",8.4069,8.4069,8.3665,8.3665,5000.0],["1995-05-30",8.3665,8.5282,8.2049,8.5282,259800.0],["1995-05-31",8.4474,8.4474,8.0836,8.0836,560200.0],["1995-06-01",8.0836,8.2049,7.9219,7.9219,258800.0],["1995-06-02",7.9219,7.9219,7.7198,7.7602,24800.0],["1995-06-05",7.6794,7.7198,7.4369,7.4773,88400.0],["1995-06-06",7.4773,7.5177,7.154,7.2348,344000.0],["1995-06-07",7.3157,7.5177,7.1944,7.5177,231400.0],["1995-06-08",7.4369,7.4369,7.3157,7.4369,39600.0],["1995-06-09",7.3157,7.3965,7.2752,7.3157,179000.0],["1995-06-12",7.3157,7.3157,7.154,7.1944,75800.0],["1995-06-13",7.1944,7.4369,7.1944,7.4369,92800.0],["1995-06-14",7.3965,7.3965,7.1136,7.154,209600.0],["1995-06-15",7.154,7.1944,7.0731,7.1136,90600.0],["1995-06-16",7.1944,7.2752,7.1136,7.1136,59400.0],["1995-06-19",7.0327,7.1136,6.9115,7.0731,96800.0],["1995-06-20",6.9923,7.2348,6.9923,7.0731,49000.0],["1995-06-21",7.0731,7.1136,6.9923,7.0731,28200.0],["1995-06-22",6.9519,7.0327,6.9115,7.0327,222800.0],["1995-06-23",7.0731,7.1136,6.9923,7.0731,193600.0],["1995-06-26",7.0327,7.2348,7.0327,7.1944,28400.0],["1995-06-27",7.154,7.2752,7.154,7.1944,106000.0],["1995-06-28",7.1136,7.2752,7.1136,7.2348,60800.0],["1995-06-29",7.1944,7.2752,7.1136,7.1136,144800.0],["1995-06-30",7.1136,7.154,7.0731,7.1136,169000.0],["1995-07-03",7.0731,7.1136,7.0327,7.1136,10600.0],["1995-07-05",7.0327,7.0731,6.9519,7.0327,82600.0],["1995-07-06",7.0327,7.1944,7.0327,7.154,171400.0],["1995-07-07",7.1136,7.1944,7.0731,7.1944,120200.0],["1995-07-10",7.1944,7.4369,7.1136,7.3561,247000.0],["1995-07-11",7.3561,7.4369,7.3561,7.3965,149800.0],["1995-07-12",7.4369,7.5177,7.3965,7.5177,20400.0],["1995-07-13",7.5177,7.5582,7.4369,7.4773,186600.0],["1995-07-14",7.4773,7.5177,7.4773,7.5177,70400.0],["1995-07-17",7.4773,7.5986,7.4773,7.5582,36600.0],["1995-07-18",7.639,7.7198,7.5582,7.5582,117600.0],["1995-07-19",7.5986,7.5986,7.4369,7.4773,108200.0],["1995-07-20",7.4369,7.5582,7.3965,7.5582,91600.0],["1995-07-21",7.5177,7.5177,7.3561,7.3965,32400.0],["1995-07-24",7.3157,7.4369,7.2752,7.4369,33400.0],["1995-07-25",7.4369,7.4369,7.3157,7.3561,48800.0],["1995-07-26",7.5177,7.5177,7.3157,7.3157,49000.0],["1995-07-27",7.3561,7.3561,7.1944,7.2348,107800.0],["1995-07-28",7.2348,7.2348,7.1136,7.154,59800.0],["1995-07-31",7.1944,7.1944,6.9519,7.0327,167600.0],["1995-08-01",7.0327,7.0731,6.9115,7.0731,79000.0],["1995-08-02",6.9519,7.0327,6.9519,6.9923,156000.0],["1995-08-03",6.9923,7.1136,6.9923,6.9923,64400.0],["1995-08-04",6.9519,7.0327,6.9519,6.9923,102400.0],["1995-08-07",6.9115,7.0327,6.8711,6.9519,66000.0],["1995-08-08",6.9923,7.0327,6.9115,6.9519,53600.0],["1995-08-09",6.9519,7.154,6.9519,7.154,111600.0],["1995-08-10",7.0731,7.154,7.0327,7.154,80200.0],["1995-08-11",7.1136,7.1944,7.0327,7.1136,48600.0],["1995-08-14",7.0732,7.1136,6.9923,6.9923,147600.0],["1995-08-15",7.0327,7.1944,7.0327,7.154,68600.0],["1995-08-16",7.154,7.3965,7.154,7.1944,158800.0],["1995-08-17",7.2348,7.3157,7.1944,7.2752,131000.0],["1995-08-18",7.3157,7.3157,7.2348,7.2752,43800.0],["1995-08-21",7.2752,7.2752,7.1944,7.2348,101400.0],["1995-08-22",7.2348,7.2752,7.154,7.154,126200.0],["1995-08-23",7.1944,7.2348,7.154,7.154,30600.0],["1995-08-24",7.2348,7.3157,7.2348,7.3157,207800.0],["1995-08-25",7.2752,7.3157,7.1944,7.2348,99800.0],["1995-08-28",7.2348,7.2752,7.1944,7.1944,42200.0],["1995-08-29",7.1944,7.2348,7.1136,7.2348,12400.0],["1995-08-30",7.1097,7.2316,6.9878,7.0284,67600.0],["1995-08-31",7.0691,7.0691,6.9878,7.0691,27000.0],["1995-09-01",6.9878,7.0691,6.9878,6.9878,113000.0],["1995-09-05",7.0284,7.0691,6.9878,7.0691,154400.0],["1995-09-06",6.9878,7.1909,6.9878,7.1909,72400.0],["1995-09-07",7.1909,7.4753,7.1909,7.4347,88400.0],["1995-09-08",7.4753,7.4753,7.3128,7.3534,71600.0],["1995-09-11",7.3534,7.3534,7.2316,7.2722,39600.0],["1995-09-12",7.2316,7.2316,7.1909,7.1909,40400.0],["1995-09-13",7.1909,7.2316,7.1909,7.1909,184400.0],["1995-09-14",7.2316,7.3534,7.1909,7.3128,169800.0],["1995-09-15",7.2722,7.3534,7.2722,7.3534,29000.0],["1995-09-18",7.3534,7.3534,7.2722,7.3128,56400.0],["1995-09-19",7.3941,7.516,7.3941,7.4753,74200.0],["1995-09-20",7.4753,7.5972,7.4347,7.5972,180400.0],["1995-09-21",7.6785,7.6785,7.6378,7.6785,43800.0],["1995-09-22",7.5972,7.7597,7.5972,7.6378,26200.0],["1995-09-25",7.7191,7.841,7.7191,7.7597,56400.0],["1995-09-26",7.841,7.841,7.8003,7.841,35400.0],["1995-09-27",7.841,7.841,7.6378,7.6785,24000.0],["1995-09-28",7.5972,7.8003,7.5972,7.7191,27400.0],["1995-09-29",7.7597,7.9222,7.7597,7.8816,171800.0],["1995-10-02",7.841,7.841,7.7597,7.7597,10400.0],["1995-10-03",7.7191,7.7597,7.5972,7.5972,54400.0],["1995-10-04",7.5972,7.5972,7.3941,7.3941,186800.0],["1995-10-05",7.4347,7.6785,7.4347,7.5972,56800.0],["1995-10-06",7.516,7.5566,7.516,7.516,13600.0],["1995-10-09",7.5566,7.5566,7.4347,7.4753,5600.0],["1995-10-10",7.4753,7.4753,7.3128,7.4347,35000.0],["1995-10-11",7.4753,7.516,7.4347,7.4347,77600.0],["1995-10-12",7.4753,7.516,7.4347,7.4753,105600.0],["1995-10-13",7.4753,7.5972,7.4753,7.5566,79000.0],["1995-10-16",7.5566,7.6785,7.5566,7.5566,33600.0],["1995-10-17",7.6378,7.7191,7.5972,7.6785,56000.0],["1995-10-18",7.6378,7.7191,7.6378,7.6378,2000.0],["1995-10-19",7.6785,7.6785,7.6378,7.6785,10200.0],["1995-10-20",7.5972,7.5972,7.5566,7.5566,26800.0],["1995-10-23",7.5566,7.5972,7.5566,7.5972,11400.0],["1995-10-24",7.5566,7.6785,7.5566,7.6378,20400.0],["1995-10-25",7.5566,7.6378,7.5566,7.6378,45200.0],["1995-10-26",7.5972,7.6378,7.516,7.5972,52400.0],["1995-10-27",7.5972,7.6785,7.5566,7.6785,67000.0],["1995-10-30",7.6378,7.6785,7.5972,7.6378,9800.0],["1995-10-31",7.5972,7.6378,7.4753,7.4753,32000.0],["1995-11-01",7.5566,7.5566,7.4753,7.4753,4000.0],["1995-11-02",7.516,7.7191,7.4753,7.7191,62600.0],["1995-11-03",7.7191,7.8816,7.7191,7.8816,155600.0],["1995-11-06",7.9222,7.9629,7.8816,7.9629,32600.0],["1995-11-07",7.8816,7.9222,7.841,7.9222,39400.0],["1995-11-08",7.841,7.9222,7.841,7.8816,11400.0],["1995-11-09",7.9222,7.9629,7.8816,7.9222,18800.0],["1995-11-10",7.9222,7.9629,7.8816,7.9222,16400.0],["1995-11-13",7.9629,7.9629,7.841,7.9629,8200.0],["1995-11-14",7.841,7.9222,7.8003,7.8816,30200.0],["1995-11-15",7.9629,8.166,7.9629,8.1254,125200.0],["1995-11-16",8.1254,8.2066,8.0441,8.1254,204200.0],["1995-11-17",8.0847,8.0847,7.9629,7.9629,62200.0],["1995-11-20",8.0035,8.0035,7.9222,7.9222,10600.0],["1995-11-21",7.8816,7.9222,7.841,7.841,17400.0],["1995-11-22",7.841,7.8816,7.8003,7.8816,131000.0],["1995-11-24",7.841,7.8816,7.841,7.841,2400.0],["1995-11-27",7.841,8.0035,7.841,7.9629,16400.0],["1995-11-28",8.0035,8.0441,7.8816,8.0441,34000.0],["1995-11-29",8.0049,8.0457,7.9232,7.9641,11800.0],["1995-11-30",8.0049,8.0049,7.9232,7.9232,42000.0],["1995-12-01",7.9232,7.9232,7.719,7.719,95400.0],["1995-12-04",7.7598,7.7598,7.4331,7.5148,276400.0],["1995-12-05",7.5148,7.6373,7.5148,7.6373,77600.0],["1995-12-06",7.6782,7.8824,7.6782,7.8415,35600.0],["1995-12-07",7.8415,7.9641,7.8415,7.9232,21000.0],["1995-12-08",7.9641,8.0049,7.8415,7.8415,17800.0],["1995-12-11",7.8007,7.8007,7.7598,7.8007,8400.0],["1995-12-12",7.7598,7.7598,7.6373,7.7598,53400.0],["1995-12-13",7.8007,7.8007,7.6373,7.719,22600.0],["1995-12-14",7.719,7.719,7.4331,7.5148,41000.0],["1995-12-15",7.5148,7.5965,7.5148,7.5148,49000.0],["1995-12-18",7.4331,7.4331,7.2698,7.2698,12400.0],["1995-12-19",7.1881,7.1881,6.9839,7.1472,163600.0],["1995-12-20",7.1881,7.3106,7.0656,7.1064,103400.0],["1995-12-21",7.0247,7.1064,6.9839,7.0656,91600.0],["1995-12-22",7.0656,7.1881,7.0656,7.1472,186200.0],["1995-12-26",7.1472,7.1472,6.943,6.943,39600.0],["1995-12-27",6.8613,7.0656,6.8205,7.0656,74400.0],["1995-12-28",7.1064,7.1064,6.8613,6.943,101600.0],["1995-12-29",6.8613,7.1881,6.8613,7.1881,186400.0],["1996-01-02",7.1472,7.474,7.1472,7.3514,53200.0],["1996-01-03",7.3514,7.4331,7.3106,7.3514,117000.0],["1996-01-04",7.3106,7.3514,7.2289,7.2289,23800.0],["1996-01-05",7.1881,7.2698,7.1881,7.2289,5600.0],["1996-01-08",7.2289,7.3106,7.2289,7.3106,3600.0],["1996-01-09",7.3106,7.3106,7.2698,7.3106,25200.0],["1996-01-10",7.2289,7.2289,7.1472,7.1472,35800.0],["1996-01-11",7.1881,7.2289,7.1472,7.1472,10000.0],["1996-01-12",7.1472,7.2289,7.1472,7.1881,92800.0],["1996-01-15",7.1881,7.1881,7.1472,7.1881,10000.0],["1996-01-16",7.1472,7.3923,7.1064,7.3514,52800.0],["1996-01-17",7.3923,7.3923,7.3106,7.3514,18000.0],["1996-01-18",7.3514,7.3514,7.2698,7.2698,14000.0],["1996-01-19",7.3106,7.3106,7.2289,7.3106,26800.0],["1996-01-22",7.3106,7.3106,7.1881,7.1881,97600.0],["1996-01-23",7.1881,7.1881,7.0247,7.0656,32800.0],["1996-01-24",7.0655,7.1881,7.0655,7.1881,14800.0],["1996-01-25",7.1064,7.1881,7.0655,7.1881,119600.0],["1996-01-26",7.1472,7.1472,7.1064,7.1472,2600.0],["1996-01-29",7.1064,7.2289,7.1064,7.1881,155600.0],["1996-01-30",7.2698,7.2698,7.1472,7.1881,22200.0],["1996-01-31",7.1881,7.3106,7.1064,7.3106,102800.0],["1996-02-01",7.2289,7.4331,7.2289,7.4331,49000.0],["1996-02-02",7.3923,7.474,7.3923,7.474,35400.0],["1996-02-05",7.3923,7.3923,7.2698,7.2698,23800.0],["1996-02-06",7.2698,7.3923,7.2289,7.3514,130400.0],["1996-02-07",7.3106,7.7598,7.3106,7.6782,261400.0],["1996-02-08",7.6782,7.8824,7.6373,7.8415,146400.0],["1996-02-09",7.8415,7.9232,7.8415,7.8824,107800.0],["1996-02-12",7.8824,8.0049,7.8824,7.9641,36400.0],["1996-02-13",7.9641,8.0049,7.9641,7.9641,54400.0],["1996-02-14",7.9641,8.0866,7.9641,8.0457,67200.0],["1996-02-15",8.0866,8.1683,8.0049,8.0049,366400.0],["1996-02-16",8.0866,8.0866,8.0457,8.0866,54600.0],["1996-02-20",8.0457,8.0457,7.8415,7.8415,17200.0],["1996-02-21",7.8824,7.8824,7.719,7.7598,81600.0],["1996-02-22",7.7599,7.9641,7.7599,7.8824,48800.0],["1996-02-23",7.9232,8.0457,7.9232,8.0049,31000.0],["1996-02-26",8.0457,8.0457,7.8415,7.8824,16800.0],["1996-02-27",7.8824,7.8824,7.7598,7.7598,32400.0],["1996-02-28",7.8026,7.8847,7.8026,7.8436,85000.0],["1996-02-29",7.8847,7.8847,7.6794,7.6794,34800.0],["1996-03-01",7.7615,7.9258,7.7615,7.8026,33400.0],["1996-03-04",7.8026,8.0489,7.8026,8.0489,49600.0],["1996-03-05",8.0079,8.049,7.9668,7.9668,16200.0],["1996-03-06",8.0079,8.0489,7.9258,8.0489,24200.0],["1996-03-07",8.049,8.2132,8.049,8.09,149000.0],["1996-03-08",8.0079,8.0079,7.8026,7.8026,56000.0],["1996-03-11",7.8026,7.9668,7.8026,7.9258,41000.0],["1996-03-12",7.9258,7.9668,7.8847,7.8847,222600.0],["1996-03-13",7.8847,7.8847,7.8436,7.8436,134400.0],["1996-03-14",7.8847,7.9258,7.8847,7.9258,151000.0],["1996-03-15",7.8847,7.9258,7.7204,7.8026,39800.0],["1996-03-18",7.8026,7.8026,7.5972,7.6794,23400.0],["1996-03-19",7.6794,7.6794,7.6383,7.6383,69600.0],["1996-03-20",7.6383,7.6794,7.6383,7.6383,131200.0],["1996-03-21",7.5972,7.6794,7.5972,7.6794,17200.0],["1996-03-22",7.7204,7.8026,7.7204,7.7615,15400.0],["1996-03-25",7.8436,7.8436,7.8026,7.8026,9800.0],["1996-03-26",7.8436,7.8436,7.7204,7.7204,7600.0],["1996-03-27",7.7204,7.7204,7.5972,7.6794,27200.0],["1996-03-28",7.6794,7.8026,7.6794,7.8026,34200.0],["1996-03-29",7.8026,8.09,7.8026,8.0079,82400.0],["1996-04-01",8.0489,8.1721,8.0079,8.0489,44800.0],["1996-04-02",8.09,8.09,7.8847,7.8847,15200.0],["1996-04-03",7.8847,8.0079,7.8847,7.9668,10200.0],["1996-04-04",7.9668,8.1311,7.9668,8.09,34400.0],["1996-04-08",8.0489,8.0489,7.8847,8.0489,233800.0],["1996-04-09",8.1311,8.5007,8.1311,8.3775,202200.0],["1996-04-10",8.4185,8.5007,8.3775,8.4185,147600.0],["1996-04-11",8.5828,8.5828,8.4185,8.4185,123000.0],["1996-04-12",8.4596,8.5007,8.4185,8.4185,22000.0],["1996-04-15",8.4186,8.6239,8.4186,8.5418,88800.0],["1996-04-16",8.5418,8.5418,8.4186,8.5418,61600.0],["1996-04-17",8.5007,8.5418,8.4596,8.5418,21600.0],["1996-04-18",8.5828,8.706,8.5418,8.6239,67600.0],["1996-04-19",8.706,8.7471,8.5417,8.7471,36800.0],["1996-04-22",8.7881,8.8292,8.6649,8.8292,18200.0],["1996-04-23",8.7881,8.7881,8.6649,8.706,20800.0],["1996-04-24",8.706,8.9524,8.706,8.9113,100200.0],["1996-04-25",8.9935,9.2399,8.9935,9.1988,226000.0],["1996-04-26",9.1988,9.322,9.1577,9.2399,288200.0],["1996-04-29",9.1988,9.2399,9.1988,9.2399,203400.0],["1996-04-30",9.1988,9.322,9.1988,9.2399,37400.0],["1996-05-01",9.2399,9.2809,9.1167,9.1577,120200.0],["1996-05-02",9.1988,9.2399,9.1167,9.1988,100400.0],["1996-05-03",9.2399,9.2809,9.1988,9.2399,66200.0],["1996-05-06",9.2399,9.2399,9.1577,9.1577,78400.0],["1996-05-07",9.1577,9.2399,9.1577,9.1577,15400.0],["1996-05-08",9.1577,9.1577,9.0345,9.0345,34200.0],["1996-05-09",9.0345,9.1167,8.9935,9.1167,46200.0],["1996-05-10",9.1167,9.2399,9.1167,9.2399,58000.0],["1996-05-13",9.1988,9.2399,9.1988,9.1988,36200.0],["1996-05-14",9.1988,9.2809,9.1988,9.2809,12600.0],["1996-05-15",9.322,9.322,9.2399,9.322,36200.0],["1996-05-16",9.2809,9.322,9.2399,9.2809,29200.0],["1996-05-17",9.2399,9.2809,9.2399,9.2399,6600.0],["1996-05-20",9.2399,9.322,9.2399,9.2809,18800.0],["1996-05-21",9.2399,9.2809,9.1988,9.1988,4600.0],["1996-05-22",9.1988,9.2809,9.1988,9.1988,44000.0],["1996-05-23",9.1988,9.2399,9.1988,9.1988,23400.0],["1996-05-24",9.1988,9.322,9.1988,9.2809,100200.0],["1996-05-28",9.2413,9.3651,9.2413,9.3238,16600.0],["1996-05-29",9.3238,9.4064,9.3238,9.4064,9200.0],["1996-05-30",9.3651,9.5301,9.3238,9.4889,43400.0],["1996-05-31",9.4476,9.5714,9.3651,9.4889,40800.0],["1996-06-03",9.4476,9.5714,9.4476,9.5301,24200.0],["1996-06-04",9.5301,9.6126,9.5301,9.5301,15200.0],["1996-06-05",9.5301,9.5301,9.4476,9.4476,31000.0],["1996-06-06",9.4064,9.5301,9.4064,9.4889,30200.0],["1996-06-07",9.4476,9.5301,9.4476,9.4889,28000.0],["1996-06-10",9.4889,9.4889,9.4889,9.4889,140400.0],["1996-06-11",9.4064,9.4889,9.4064,9.4889,66000.0],["1996-06-12",9.4889,9.4889,9.4064,9.4476,71000.0],["1996-06-13",9.4476,9.5301,9.4476,9.5301,4800.0],["1996-06-14",9.4476,9.4889,9.3651,9.3651,197000.0],["1996-06-17",9.3238,9.3651,9.2826,9.3238,77800.0],["1996-06-18",9.3238,9.3238,9.2413,9.2826,23200.0],["1996-06-19",9.2001,9.2001,9.1176,9.1588,49800.0],["1996-06-20",9.1588,9.1588,8.9938,9.0763,21200.0],["1996-06-21",9.0351,9.0351,8.9525,8.9525,47600.0],["1996-06-24",8.9525,8.9938,8.9113,8.9938,17000.0],["1996-06-25",9.0763,9.2413,9.0763,9.2413,67400.0],["1996-06-26",9.2413,9.2413,9.1588,9.2001,16000.0],["1996-06-27",9.2413,9.3238,9.2001,9.3238,73000.0],["1996-06-28",9.2826,9.4064,9.2413,9.4064,106200.0],["1996-07-01",9.3238,9.4064,9.3238,9.3651,28200.0],["1996-07-02",9.2413,9.4064,9.2001,9.4064,292200.0],["1996-07-03",9.3238,9.3238,9.2413,9.2413,19800.0],["1996-07-05",9.2413,9.2413,9.2001,9.2001,13600.0],["1996-07-08",9.1588,9.1588,9.0763,9.0763,94600.0],["1996-07-09",9.0351,9.0763,8.87,9.0763,70200.0],["1996-07-10",9.0763,9.1588,9.0763,9.1588,182000.0],["1996-07-11",9.1176,9.1176,8.7875,8.7875,130000.0],["1996-07-12",8.7875,8.7875,8.5812,8.5812,11400.0],["1996-07-15",8.5812,8.6225,8.54,8.5812,6800.0],["1996-07-16",8.54,8.54,8.2512,8.2512,106600.0],["1996-07-17",8.2924,8.2924,8.1687,8.1687,35000.0],["1996-07-18",8.1687,8.1687,8.0862,8.0862,35600.0],["1996-07-19",8.2099,8.2099,8.0862,8.0862,13000.0],["1996-07-22",8.0862,8.2099,8.0037,8.0037,25600.0],["1996-07-23",8.0449,8.0449,7.8799,7.8799,20200.0],["1996-07-24",7.7561,7.7561,7.5498,7.5498,25800.0],["1996-07-25",7.7149,7.9624,7.7149,7.8799,145400.0],["1996-07-26",7.8799,7.9211,7.8799,7.9211,144600.0],["1996-07-29",7.9211,8.0449,7.9211,8.0449,23000.0],["1996-07-30",8.0037,8.1274,8.0037,8.0862,40800.0],["1996-07-31",8.0037,8.0862,7.9211,8.0862,87200.0],["1996-08-01",8.0862,8.2512,8.0862,8.2512,29600.0],["1996-08-02",8.2924,8.4162,8.2512,8.375,19600.0],["1996-08-05",8.375,8.4575,8.375,8.4575,2600.0],["1996-08-06",8.4575,8.54,8.4575,8.54,23400.0],["1996-08-07",8.5812,8.5812,8.4162,8.4987,29400.0],["1996-08-08",8.4162,8.54,8.4162,8.54,11400.0],["1996-08-09",8.4987,8.5812,8.4987,8.5812,23600.0],["1996-08-12",8.5812,8.5812,8.4987,8.54,9800.0],["1996-08-13",8.4987,8.54,8.4987,8.54,51200.0],["1996-08-14",8.4987,8.54,8.4987,8.4987,9600.0],["1996-08-15",8.4987,8.5812,8.4987,8.54,70000.0],["1996-08-16",8.5812,8.5812,8.4987,8.54,12200.0],["1996-08-19",8.4987,8.4987,8.4987,8.4987,1000.0],["1996-08-20",8.54,8.5812,8.54,8.54,19800.0],["1996-08-21",8.54,8.6637,8.54,8.6225,18800.0],["1996-08-22",8.6225,8.705,8.6225,8.6638,31000.0],["1996-08-23",8.6225,8.6638,8.6225,8.6638,4400.0],["1996-08-26",8.6638,8.7463,8.6225,8.705,14400.0],["1996-08-27",8.7463,8.7463,8.6638,8.6638,8600.0],["1996-08-28",8.6637,8.7463,8.6637,8.7463,2400.0],["1996-08-29",8.705,8.705,8.5812,8.6225,107000.0],["1996-08-30",8.6225,8.705,8.6225,8.705,16800.0],["1996-09-03",8.6638,8.7875,8.6225,8.7875,34200.0],["1996-09-04",8.7463,8.8288,8.7463,8.7875,13000.0],["1996-09-05",8.7875,8.7875,8.6638,8.705,9000.0],["1996-09-06",8.7875,8.8288,8.7463,8.7875,8600.0],["1996-09-09",8.7875,8.87,8.7875,8.87,42600.0],["1996-09-10",8.8288,8.9113,8.8288,8.9113,8800.0],["1996-09-11",8.87,8.87,8.8288,8.8288,39200.0],["1996-09-12",8.7923,8.9167,8.7923,8.8752,6000.0],["1996-09-13",8.9167,8.9582,8.8752,8.9582,13800.0],["1996-09-16",8.9582,8.9582,8.7508,8.7923,141200.0],["1996-09-17",8.7923,8.8337,8.7508,8.7508,11400.0],["1996-09-18",8.7508,8.8752,8.7508,8.8752,19800.0],["1996-09-19",8.8337,8.9167,8.8337,8.8337,22800.0],["1996-09-20",8.9167,8.9167,8.8337,8.8752,84600.0],["1996-09-23",8.7923,8.8337,8.7093,8.8337,16600.0],["1996-09-24",8.8337,8.8752,8.8337,8.8752,14800.0],["1996-09-25",8.8337,8.8752,8.8337,8.8337,16000.0],["1996-09-26",8.813,8.8338,8.7923,8.7923,23000.0],["1996-09-27",8.7923,8.8337,8.7923,8.8337,11600.0],["1996-09-30",8.7923,8.8752,8.7923,8.8337,8400.0],["1996-10-01",8.9167,8.9582,8.8752,8.8752,62400.0],["1996-10-02",8.8337,8.9167,8.8337,8.8752,40000.0],["1996-10-03",8.8752,8.8752,8.7923,8.8337,81000.0],["1996-10-04",8.8337,8.8752,8.8337,8.8337,15400.0],["1996-10-07",8.8337,8.8752,8.8337,8.8752,33400.0],["1996-10-08",8.8752,8.9167,8.7923,8.8337,27200.0],["1996-10-09",8.8752,8.8752,8.7923,8.8337,12000.0],["1996-10-10",8.8337,8.9582,8.8337,8.9582,38600.0],["1996-10-11",8.9167,9.0411,8.8752,9.0411,20200.0],["1996-10-14",8.9996,8.9996,8.8752,8.9167,10200.0],["1996-10-15",8.9167,8.9167,8.7508,8.7508,44200.0],["1996-10-16",8.7508,8.8338,8.7508,8.7923,126400.0],["1996-10-17",8.8337,8.8337,8.7923,8.8337,3400.0],["1996-10-18",8.7923,8.8752,8.7923,8.8752,15600.0],["1996-10-21",8.8337,8.9167,8.8337,8.9167,2600.0],["1996-10-22",8.9582,8.9582,8.8337,8.8752,76800.0],["1996-10-23",8.8752,8.8752,8.7923,8.8752,104000.0],["1996-10-24",8.8337,8.8752,8.8337,8.8752,37400.0],["1996-10-25",8.9167,8.9167,8.7923,8.7923,180600.0],["1996-10-28",8.7923,8.8338,8.7093,8.7093,66400.0],["1996-10-29",8.7093,8.7923,8.7093,8.7508,50800.0],["1996-10-30",8.7508,8.8752,8.7093,8.8337,34600.0],["1996-10-31",8.9167,8.9582,8.7923,8.9167,86200.0],["1996-11-01",8.9167,8.9167,8.7093,8.8337,56400.0],["1996-11-04",8.7923,8.8338,8.7093,8.7093,39000.0],["1996-11-05",8.6679,8.7508,8.6679,8.7508,12600.0],["1996-11-06",8.5434,8.7093,8.4605,8.7093,43200.0],["1996-11-07",8.6679,8.7923,8.6679,8.7508,12400.0],["1996-11-08",8.7508,9.0411,8.7093,8.9582,67800.0],["1996-11-11",8.9996,8.9996,8.7923,8.7923,21800.0],["1996-11-12",8.8752,8.8752,8.7093,8.7093,35400.0],["1996-11-13",8.7508,8.7508,8.5849,8.6264,20000.0],["1996-11-14",8.6264,8.7093,8.6264,8.6679,33600.0],["1996-11-15",8.6264,8.6679,8.6264,8.6264,36200.0],["1996-11-18",8.6264,8.6679,8.5849,8.5849,33600.0],["1996-11-19",8.5849,8.6264,8.5849,8.6264,2600.0],["1996-11-20",8.6679,8.6679,8.6264,8.6264,50200.0],["1996-11-21",8.6264,8.6264,8.4605,8.502,37800.0],["1996-11-22",8.502,8.502,8.3775,8.4605,54800.0],["1996-11-25",8.502,8.6679,8.502,8.6264,1530600.0],["1996-11-26",8.5849,8.6264,8.5849,8.6264,117000.0],["1996-11-27",8.6314,8.6314,8.548,8.5897,59600.0],["1996-11-29",8.5897,8.6314,8.5897,8.6314,10800.0],["1996-12-02",8.5897,8.6731,8.5897,8.6731,18200.0],["1996-12-03",8.6731,8.6731,8.5897,8.5897,192400.0],["1996-12-04",8.5897,8.6314,8.5897,8.5897,25000.0],["1996-12-05",8.6314,8.6314,8.5897,8.5897,7000.0],["1996-12-06",8.548,8.548,8.4646,8.548,14400.0],["1996-12-09",8.5063,8.6314,8.5063,8.548,11000.0],["1996-12-10",8.548,8.5897,8.548,8.5897,5600.0],["1996-12-11",8.548,8.548,8.4229,8.5063,32200.0],["1996-12-12",8.5063,8.5897,8.5063,8.5063,54000.0],["1996-12-13",8.548,8.548,8.4229,8.4229,43200.0],["1996-12-16",8.4229,8.4229,8.2978,8.3395,31000.0],["1996-12-17",8.2978,8.3395,8.2561,8.2561,42200.0],["1996-12-18",8.2561,8.2561,8.1727,8.2144,25200.0],["1996-12-19",8.1727,8.2561,7.9642,7.9642,54200.0],["1996-12-20",8.0059,8.0476,7.8391,8.0059,620800.0],["1996-12-23",8.0059,8.0059,7.7557,7.7557,185000.0],["1996-12-24",7.714,7.8391,7.6723,7.7557,81400.0],["1996-12-26",7.7974,7.9225,7.7974,7.8808,103800.0],["1996-12-27",7.9225,7.9225,7.8391,7.8391,100200.0],["1996-12-30",7.7974,7.9225,7.7974,7.8391,45600.0],["1996-12-31",7.7974,7.9225,7.7974,7.7974,220200.0],["1997-01-02",7.8391,8.0059,7.8391,7.9642,47400.0],["1997-01-03",8.0059,8.0893,8.0059,8.0059,28400.0],["1997-01-06",8.0059,8.2144,8.0059,8.1727,23400.0],["1997-01-07",8.1727,8.2144,8.1727,8.2144,39600.0],["1997-01-08",8.1727,8.3395,8.131,8.1727,417800.0],["1997-01-09",8.1727,8.1727,8.0059,8.0893,95200.0],["1997-01-10",8.0059,8.0059,7.8808,7.9225,79000.0],["1997-01-13",7.9225,7.9642,7.8391,7.8808,104400.0],["1997-01-14",7.8808,7.9225,7.8808,7.9225,28200.0],["1997-01-15",7.8808,7.8808,7.7557,7.8391,31400.0],["1997-01-16",7.8808,7.9225,7.8391,7.9225,182800.0],["1997-01-17",7.9225,7.9225,7.7974,7.8808,28000.0],["1997-01-20",7.8808,7.9642,7.8391,7.8391,103800.0],["1997-01-21",7.8391,7.9225,7.8391,7.8391,303800.0],["1997-01-22",7.8808,7.9225,7.8391,7.9225,44600.0],["1997-01-23",7.9225,8.131,7.8808,8.0476,494200.0],["1997-01-24",8.0476,8.0893,8.0476,8.0476,91400.0],["1997-01-27",8.0476,8.1727,8.0059,8.0893,74400.0],["1997-01-28",8.0893,8.3812,8.0476,8.2978,124000.0],["1997-01-29",8.3395,8.4229,8.3395,8.4229,174600.0],["1997-01-30",8.4229,8.8399,8.4229,8.6731,283400.0],["1997-01-31",8.6731,8.7982,8.6314,8.7982,297200.0],["1997-02-03",8.7565,9.3402,8.7148,9.2986,630200.0],["1997-02-04",9.3402,9.4236,9.2985,9.4236,96400.0],["1997-02-05",9.3819,9.5904,9.3819,9.3819,56600.0],["1997-02-06",9.3819,9.3819,9.0067,9.0484,90400.0],["1997-02-07",9.0067,9.1735,9.0067,9.1735,32600.0],["1997-02-10",9.1735,9.1735,9.0484,9.0484,10600.0],["1997-02-11",9.0484,9.0484,8.8816,8.8816,43400.0],["1997-02-12",8.8816,9.0067,8.8816,9.0067,38000.0],["1997-02-13",8.9233,9.4653,8.7565,9.4653,1817400.0],["1997-02-14",9.4653,9.5904,9.4653,9.507,277600.0],["1997-02-18",9.5487,9.5487,9.3819,9.3819,60200.0],["1997-02-19",9.4236,9.4236,9.3402,9.4236,403800.0],["1997-02-20",9.4236,9.4236,9.2569,9.2986,77200.0],["1997-02-21",9.2985,9.3402,9.2568,9.3402,255600.0],["1997-02-24",9.2568,9.3402,9.2152,9.3402,109000.0],["1997-02-25",9.3402,9.507,9.3402,9.507,443600.0],["1997-02-26",9.5904,9.6738,9.4653,9.6738,417200.0],["1997-02-27",9.6738,9.924,9.6738,9.7989,120600.0],["1997-02-28",9.7572,9.7989,9.7155,9.7572,132600.0],["1997-03-03",9.7572,9.7572,9.6321,9.7572,56000.0],["1997-03-04",9.7572,10.0074,9.7155,10.0074,460400.0],["1997-03-05",10.0074,10.2159,9.9657,10.1325,168400.0],["1997-03-06",10.0537,10.347,10.0537,10.2632,160400.0],["1997-03-07",10.3051,10.347,10.2213,10.2632,121600.0],["1997-03-10",10.2632,10.2632,10.2213,10.2213,60800.0],["1997-03-11",10.2213,10.2632,10.2213,10.2213,17600.0],["1997-03-12",10.3051,10.3051,10.1794,10.2213,113800.0],["1997-03-13",10.2213,10.2632,10.1375,10.2213,179200.0],["1997-03-14",10.1794,10.4308,10.1794,10.347,349200.0],["1997-03-17",10.3051,10.347,10.2632,10.347,58600.0],["1997-03-18",10.347,10.347,10.0956,10.1794,171000.0],["1997-03-19",10.1375,10.4727,10.1375,10.4727,962400.0],["1997-03-20",10.4727,11.0172,10.4727,10.6821,482800.0],["1997-03-21",10.6821,10.724,10.6402,10.6821,92600.0],["1997-03-24",10.6821,10.7659,10.6402,10.7659,254600.0],["1997-03-25",10.7659,10.7659,10.4727,10.4727,184800.0],["1997-03-26",10.5564,10.5564,10.4308,10.5145,109400.0],["1997-03-27",10.4726,10.5564,10.3889,10.3889,84400.0],["1997-03-31",10.347,10.347,10.2213,10.2213,44200.0],["1997-04-01",10.2213,10.4727,10.2213,10.4727,79400.0],["1997-04-02",10.4308,10.5564,10.4308,10.5564,321000.0],["1997-04-03",10.5145,10.5145,10.2632,10.3889,165600.0],["1997-04-04",10.347,10.3889,10.2632,10.2632,89800.0],["1997-04-07",10.2632,10.4726,10.2632,10.3889,226800.0],["1997-04-08",10.3889,10.3889,10.347,10.3889,180000.0],["1997-04-09",10.3889,10.3889,10.3051,10.3051,142600.0],["1997-04-10",10.3051,10.3889,10.2632,10.3889,41800.0],["1997-04-11",10.3051,10.3051,10.1794,10.2213,81000.0],["1997-04-14",10.1375,10.2213,10.0119,10.2213,92600.0],["1997-04-15",10.2213,10.347,10.1794,10.3051,130600.0],["1997-04-16",10.347,10.4727,10.3051,10.4308,109800.0],["1997-04-17",10.4308,10.4727,10.347,10.4727,198400.0],["1997-04-18",10.5145,10.6402,10.4727,10.6402,31600.0],["1997-04-21",10.6402,10.6402,10.4308,10.4727,20600.0],["1997-04-22",10.4308,10.6821,10.4308,10.6821,22800.0],["1997-04-23",10.6402,10.6821,10.5564,10.5564,17600.0],["1997-04-24",10.5564,10.7659,10.5564,10.7659,287200.0],["1997-04-25",10.7659,10.7659,10.6402,10.6821,74600.0],["1997-04-28",10.6402,10.6402,10.5564,10.6402,34200.0],["1997-04-29",10.4727,10.6821,10.4727,10.6402,64600.0],["1997-04-30",10.6402,10.6821,10.5983,10.6821,63200.0],["1997-05-01",10.6402,10.6821,10.6402,10.6402,38600.0],["1997-05-02",10.5983,10.6402,10.5564,10.5983,117800.0],["1997-05-05",10.5983,10.5983,10.4308,10.5145,266200.0],["1997-05-06",10.4727,10.6402,10.4727,10.6402,405200.0],["1997-05-07",10.5983,10.8078,10.5983,10.8078,54000.0],["1997-05-08",10.8078,10.9334,10.7659,10.9334,73000.0],["1997-05-09",10.9334,10.9334,10.8497,10.9334,20000.0],["1997-05-12",11.0172,11.4361,10.9753,11.2686,153600.0],["1997-05-13",11.1848,11.1848,11.1429,11.1848,146800.0],["1997-05-14",11.2267,11.3524,11.1848,11.2686,80200.0],["1997-05-15",11.3105,11.3524,11.2267,11.3524,449800.0],["1997-05-16",11.3524,11.3524,11.1848,11.2686,84600.0],["1997-05-19",11.2686,11.478,11.2267,11.4361,262200.0],["1997-05-20",11.4361,11.4361,11.1848,11.3942,184200.0],["1997-05-21",11.4361,11.6037,11.3942,11.5199,74200.0],["1997-05-22",11.3942,11.5199,11.3942,11.5199,63000.0],["1997-05-23",11.5199,11.6037,11.478,11.5199,33000.0],["1997-05-27",11.5199,11.6875,11.478,11.6037,16000.0],["1997-05-28",11.6456,11.7294,11.5618,11.7294,23400.0],["1997-05-29",11.6082,11.8606,11.6082,11.8606,58400.0],["1997-05-30",11.8606,11.8606,11.6924,11.7344,47200.0],["1997-06-02",11.7344,11.9026,11.7344,11.9026,26600.0],["1997-06-03",11.9447,11.9868,11.8606,11.9868,90000.0],["1997-06-04",11.9447,12.0288,11.9447,11.9447,235000.0],["1997-06-05",11.9447,11.9447,11.7765,11.8606,613800.0],["1997-06-06",11.8606,11.9026,11.8606,11.9026,138000.0],["1997-06-09",11.9447,12.155,11.8606,12.0709,132200.0],["1997-06-10",12.0288,12.0709,11.9868,12.0288,11400.0],["1997-06-11",12.0288,12.0709,11.9868,12.0288,63600.0],["1997-06-12",11.9868,12.1129,11.9868,12.0288,96800.0],["1997-06-13",12.0288,12.1971,12.0288,12.1971,158600.0],["1997-06-16",12.1971,12.4494,12.1971,12.4074,64800.0],["1997-06-17",12.3232,13.2065,12.3232,13.1644,1377400.0],["1997-06-18",13.2485,13.2485,12.6597,12.7018,1395800.0],["1997-06-19",12.7859,12.7859,12.5756,12.6176,479200.0],["1997-06-20",12.4915,12.6597,12.4915,12.6597,970400.0],["1997-06-23",12.6597,12.7859,12.5756,12.7018,1351400.0],["1997-06-24",12.7228,12.7859,12.5335,12.6176,90800.0],["1997-06-25",12.6597,12.6597,12.3863,12.4074,98600.0],["1997-06-26",12.3232,12.3232,11.3138,11.4821,318600.0],["1997-06-27",11.5241,11.9027,11.5241,11.6503,237800.0],["1997-06-30",11.7554,11.8185,11.6924,11.7554,152400.0],["1997-07-01",11.6924,11.7765,11.6082,11.6924,45400.0],["1997-07-02",11.6924,11.7344,11.5872,11.6503,216800.0],["1997-07-03",11.7765,12.0709,11.7765,12.0709,91600.0],["1997-07-07",12.1129,12.3232,12.1129,12.2812,206800.0],["1997-07-08",12.3232,12.4074,12.2391,12.2812,52600.0],["1997-07-09",12.2812,12.3653,12.1129,12.176,324600.0],["1997-07-10",12.176,12.2391,12.155,12.2391,43600.0],["1997-07-11",12.2391,12.2391,12.0709,12.1129,117200.0],["1997-07-14",12.1129,12.155,12.0709,12.1129,200600.0],["1997-07-15",12.155,12.155,12.0288,12.0499,7800.0],["1997-07-16",12.0709,12.0919,11.9657,12.0078,46200.0],["1997-07-17",11.9868,12.0288,11.9868,12.0078,93400.0],["1997-07-18",12.0288,12.0288,11.9026,11.9026,23600.0],["1997-07-21",11.8606,11.8816,11.6713,11.6924,746400.0],["1997-07-22",11.7765,13.1224,11.7765,12.891,1029800.0],["1997-07-23",13.0593,13.2065,12.7649,12.8069,451400.0],["1997-07-24",12.7859,12.7859,12.3653,12.4284,206800.0],["1997-07-25",12.4494,12.4494,12.1129,12.3863,366400.0],["1997-07-28",12.5335,12.7228,12.5335,12.7018,454400.0],["1997-07-29",12.7859,13.3327,12.7859,13.2275,799200.0],["1997-07-30",13.4588,13.7112,13.1644,13.1644,480800.0],["1997-07-31",13.1854,13.3747,13.1854,13.3537,72400.0],["1997-08-01",13.3537,13.3537,13.0382,13.1013,69400.0],["1997-08-04",13.1013,13.2906,13.1013,13.2696,227600.0],["1997-08-05",13.2906,13.5429,12.6177,12.7859,1411000.0],["1997-08-06",12.7859,13.0803,12.7859,12.891,361000.0],["1997-08-07",12.891,13.0382,12.8069,12.9541,247000.0],["1997-08-08",13.0382,13.0382,12.7859,12.8279,248600.0],["1997-08-11",12.7438,12.9541,12.7438,12.9541,425800.0],["1997-08-12",12.9121,12.9752,12.87,12.9121,391000.0],["1997-08-13",12.9541,13.0803,12.9541,12.9541,232000.0],["1997-08-14",12.9541,13.3747,12.9541,13.3747,156800.0],["1997-08-15",13.4588,13.6481,13.4588,13.4588,270000.0],["1997-08-18",13.4168,13.4588,13.3747,13.4168,142000.0],["1997-08-19",13.3326,13.4588,13.2696,13.3957,85600.0],["1997-08-20",13.3116,13.3327,13.0172,13.0803,159200.0],["1997-08-21",13.0803,13.2906,13.0803,13.2696,115200.0],["1997-08-22",13.2275,13.2275,13.1224,13.1644,126400.0],["1997-08-25",13.1644,13.3537,13.1644,13.3327,75800.0],["1997-08-26",13.3327,13.5219,13.3327,13.5219,174000.0],["1997-08-27",13.5009,14.0477,13.5009,14.0477,188200.0],["1997-08-28",14.2249,14.2249,13.9295,13.9295,243800.0],["1997-08-29",13.8873,13.9295,13.7817,13.8028,15400.0],["1997-09-02",13.7817,13.9928,13.7395,13.9928,79000.0],["1997-09-03",13.9928,13.9928,13.7817,13.8028,126800.0],["1997-09-04",13.8028,13.8239,13.634,13.8239,140400.0],["1997-09-05",13.8028,13.8239,13.4651,13.634,184400.0],["1997-09-08",13.5496,13.6762,13.5285,13.6762,151000.0],["1997-09-09",13.6762,13.8661,13.6762,13.8661,86000.0],["1997-09-10",13.8661,13.8661,13.7817,13.7817,20000.0],["1997-09-11",13.8028,14.2038,13.7395,14.1405,3451400.0],["1997-09-12",14.2249,14.8581,14.2249,14.5204,1596200.0],["1997-09-15",14.5626,14.6048,14.3516,14.3516,309200.0],["1997-09-16",14.5204,14.5204,14.1616,14.246,815600.0],["1997-09-17",14.2249,14.3305,14.1827,14.246,360000.0],["1997-09-18",14.3305,14.7737,14.3305,14.5204,350200.0],["1997-09-19",14.5204,14.7737,14.5204,14.7104,276200.0],["1997-09-22",14.7315,15.4912,14.7315,15.1114,530000.0],["1997-09-23",15.1114,15.1114,14.8581,14.9214,346800.0],["1997-09-24",15.0058,15.0269,14.837,14.8581,183200.0],["1997-09-25",14.8581,14.9847,14.6259,14.647,622600.0],["1997-09-26",14.6048,14.7315,14.5204,14.5204,126000.0],["1997-09-29",14.5415,14.6259,14.3516,14.6259,247200.0],["1997-09-30",14.6259,14.9003,14.5626,14.7737,238800.0],["1997-10-01",14.7315,14.9425,14.5837,14.5837,345200.0],["1997-10-02",14.6048,14.7948,14.5204,14.5204,289800.0],["1997-10-03",14.5626,14.837,14.5415,14.7737,271200.0],["1997-10-06",14.8159,14.8581,14.6048,14.7315,42400.0],["1997-10-07",14.7103,14.7948,14.6048,14.7526,973400.0],["1997-10-08",14.7526,14.8792,14.7315,14.7948,149600.0],["1997-10-09",14.7737,14.9636,14.7526,14.8581,139400.0],["1997-10-10",14.837,14.9425,14.7948,14.8581,45000.0],["1997-10-13",14.837,15.0058,14.837,14.9636,79400.0],["1997-10-14",14.9636,15.1536,14.8159,15.1114,208200.0],["1997-10-15",15.0691,15.0691,14.9003,14.9214,39400.0],["1997-10-16",14.9847,15.1536,14.9214,15.1536,119400.0],["1997-10-17",15.1114,15.1114,14.9425,14.9847,127600.0],["1997-10-20",14.9847,15.0691,14.9003,14.9847,264400.0],["1997-10-21",15.0269,15.5124,15.0269,15.4279,190800.0],["1997-10-22",15.3857,15.449,15.3646,15.4068,60600.0],["1997-10-23",15.4068,15.4068,15.1958,15.3435,203600.0],["1997-10-24",15.3857,15.6179,15.3646,15.4279,95200.0],["1997-10-27",15.3646,15.3646,14.647,14.647,166000.0],["1997-10-28",14.3093,14.7737,14.0561,14.7526,239800.0],["1997-10-29",15.1958,16.3777,15.1958,15.6179,646800.0],["1997-10-30",15.5335,15.8711,15.3646,15.4912,367000.0],["1997-10-31",15.4912,15.7445,15.4912,15.6812,76800.0],["1997-11-03",15.7023,15.8289,15.5968,15.7445,219000.0],["1997-11-04",15.6601,16.04,15.5757,16.0189,208000.0],["1997-11-05",16.0189,16.0822,15.8923,16.04,221400.0],["1997-11-06",16.0189,16.0189,15.7234,15.7445,74600.0],["1997-11-07",15.7023,15.7023,15.1958,15.3435,200200.0],["1997-11-10",15.3224,15.3224,15.1114,15.3013,138600.0],["1997-11-11",15.3435,15.4912,15.238,15.3646,25200.0],["1997-11-12",15.238,15.2802,15.1114,15.2169,113200.0],["1997-11-13",15.238,15.3224,15.1958,15.2169,117800.0],["1997-11-14",15.2591,15.3646,15.238,15.2802,72200.0],["1997-11-17",15.3646,16.0822,15.3646,15.9556,440400.0],["1997-11-18",16.04,16.04,15.7867,15.85,106600.0],["1997-11-19",15.85,15.8711,15.7867,15.7867,38400.0],["1997-11-20",15.7867,16.1244,15.7445,15.9345,269800.0],["1997-11-21",15.9556,16.2088,15.9556,16.2088,645800.0],["1997-11-24",16.2088,16.2088,15.8922,15.8922,272200.0],["1997-11-25",15.8923,15.9978,15.8237,15.9134,233000.0],["1997-11-26",15.9345,15.9556,15.7867,15.8289,71800.0],["1997-11-28",15.85,16.2299,15.85,16.2088,204200.0],["1997-12-01",16.2088,16.4199,16.1666,16.1666,411200.0],["1997-12-02",16.2088,16.2405,16.0822,16.1455,510800.0],["1997-12-03",16.1877,16.251,16.1244,16.2088,296400.0],["1997-12-04",16.2722,16.5254,16.2299,16.2722,314800.0],["1997-12-05",16.2721,16.4199,16.0822,16.3988,116200.0],["1997-12-08",16.3777,16.5887,16.3355,16.4621,162200.0],["1997-12-09",16.4199,16.5043,16.3777,16.4199,233000.0],["1997-12-10",16.441,16.4621,16.3144,16.3566,192800.0],["1997-12-11",16.2933,16.2933,16.1666,16.2088,76600.0],["1997-12-12",16.2299,16.251,16.1244,16.1666,225600.0],["1997-12-15",16.1666,16.2088,15.9978,16.2088,284600.0],["1997-12-16",16.2088,16.7154,16.2088,16.652,533600.0],["1997-12-17",16.6393,16.6393,16.0042,16.0254,365400.0],["1997-12-18",16.0889,16.3853,16.0889,16.343,264800.0],["1997-12-19",16.2583,16.3641,16.2159,16.343,1022600.0],["1997-12-22",16.343,16.851,16.343,16.851,803800.0],["1997-12-23",16.7664,16.9145,16.6393,16.7664,125000.0],["1997-12-24",16.8087,16.8087,16.724,16.724,53600.0],["1997-12-26",16.7452,16.7663,16.7028,16.7452,22200.0],["1997-12-29",16.7875,16.9145,16.7875,16.851,80000.0],["1997-12-30",16.8934,17.9095,16.851,17.5708,936800.0],["1997-12-31",17.592,18.1635,17.592,18.0577,520000.0],["1998-01-02",18.0365,18.1212,16.9781,17.7825,670400.0],["1998-01-05",17.7825,17.7825,17.5073,17.6343,461200.0],["1998-01-06",17.6131,17.6343,17.2956,17.3803,177800.0],["1998-01-07",17.3168,17.3168,16.9357,17.2744,612200.0],["1998-01-08",17.2533,17.3591,17.2533,17.2744,309600.0],["1998-01-09",17.3168,17.3168,16.8934,16.9357,691600.0],["1998-01-12",16.9145,17.1051,16.8087,17.1051,266600.0],["1998-01-13",17.1051,17.3379,16.9569,17.3168,180400.0],["1998-01-14",17.3803,17.9095,17.1898,17.7825,330000.0],["1998-01-15",17.7402,17.9519,17.6131,17.8672,201400.0],["1998-01-16",17.8883,17.8883,17.7402,17.7402,97200.0],["1998-01-20",17.6766,18.0789,17.4226,18.0577,277800.0],["1998-01-21",18.1424,18.1424,17.719,17.8248,273200.0],["1998-01-22",17.8248,17.8248,17.6131,17.7402,119400.0],["1998-01-23",17.7402,17.7402,17.2956,17.3168,165200.0],["1998-01-26",17.3168,17.3168,16.851,16.9357,144200.0],["1998-01-27",17.1051,17.3379,17.0204,17.3379,388000.0],["1998-01-28",17.2321,17.7825,17.2321,17.7613,984400.0],["1998-01-29",17.7825,18.1,17.7613,17.8672,278000.0],["1998-01-30",17.9095,17.9095,17.6555,17.7402,385400.0],["1998-02-02",17.8248,17.8672,17.7825,17.846,284800.0],["1998-02-03",17.846,17.9307,17.3803,17.592,330600.0],["1998-02-04",17.6767,18.2482,17.6343,18.1,356200.0],["1998-02-05",18.1847,18.4388,17.9095,17.9942,593600.0],["1998-02-06",18.0154,18.5446,17.9519,18.4176,270200.0],["1998-02-09",18.2482,18.2694,18.1212,18.1636,91600.0],["1998-02-10",18.2271,18.5446,18.2271,18.5234,118400.0],["1998-02-11",18.4176,18.5023,17.8672,17.973,1559000.0],["1998-02-12",17.8883,17.9095,16.851,17.4014,635000.0],["1998-02-13",17.2321,17.2533,16.7664,16.9145,557000.0],["1998-02-17",16.9145,17.1897,16.7664,16.9569,746400.0],["1998-02-18",17.0204,17.7402,16.9569,17.3591,1434600.0],["1998-02-19",17.4014,17.7402,17.3168,17.6131,421800.0],["1998-02-20",17.6978,17.8884,17.6978,17.8248,183800.0],["1998-02-23",17.8672,17.9095,17.7825,17.8037,275400.0],["1998-02-24",17.8248,17.9519,17.7825,17.8037,268000.0],["1998-02-25",17.8883,18.4599,17.8883,18.3752,647800.0],["1998-02-26",18.3201,18.4474,18.2564,18.4262,63400.0],["1998-02-27",18.4899,18.7659,18.4687,18.596,305000.0],["1998-03-02",18.6809,18.9144,18.6385,18.6809,770600.0],["1998-03-03",18.7234,19.3602,18.6385,19.2753,270200.0],["1998-03-04",19.4876,19.5301,19.1055,19.1904,6515000.0],["1998-03-05",18.6809,19.2329,18.6809,18.9781,1325400.0],["1998-03-06",19.063,19.5938,19.0206,19.5513,1151200.0],["1998-03-09",19.5088,20.0395,19.4664,19.6362,739600.0],["1998-03-10",19.5513,19.6999,19.2753,19.6787,547800.0],["1998-03-11",19.6999,19.7848,19.615,19.6999,495400.0],["1998-03-12",19.7636,20.3367,19.6999,20.3155,361600.0],["1998-03-13",20.549,20.6764,20.2306,20.3155,636400.0],["1998-03-16",20.3155,20.549,20.3155,20.3792,299600.0],["1998-03-17",20.3792,21.2071,20.358,21.0797,378200.0],["1998-03-18",21.0797,21.3982,20.7189,20.7189,319600.0],["1998-03-19",20.8038,21.568,20.8038,20.9311,482800.0],["1998-03-20",21.101,22.0775,21.101,22.0562,1376800.0],["1998-03-23",22.0562,22.7568,22.035,22.7568,1135800.0],["1998-03-24",22.7568,22.7992,22.4383,22.7355,685000.0],["1998-03-25",22.8629,23.2663,22.6931,23.1813,1540000.0],["1998-03-26",23.1813,23.5635,23.1177,23.3936,1630400.0],["1998-03-27",23.4785,23.8182,23.4361,23.4998,475600.0],["1998-03-30",23.7757,23.7757,23.3299,23.3936,395800.0],["1998-03-31",23.4361,24.0729,23.245,23.9031,1145400.0],["1998-04-01",24.6249,24.7735,24.2428,24.4126,662800.0],["1998-04-02",24.4126,24.6249,23.8819,24.0305,564000.0],["1998-04-03",24.2852,24.6249,24.1154,24.3701,721000.0],["1998-04-06",24.4551,24.4551,24.0093,24.3277,259000.0],["1998-04-07",24.3277,24.3277,22.969,23.6908,972200.0],["1998-04-08",23.6908,23.6908,23.3299,23.3299,565400.0],["1998-04-09",23.3512,23.521,23.2875,23.3512,306600.0],["1998-04-13",23.6484,23.7545,23.4361,23.4361,217000.0],["1998-04-14",23.4785,23.7333,23.0752,23.1601,351200.0],["1998-04-15",23.3087,24.1154,23.3087,24.0729,801000.0],["1998-04-16",24.0942,24.5824,24.0942,24.1366,225400.0],["1998-04-17",24.1578,24.3701,24.1578,24.3489,99000.0],["1998-04-20",24.4338,24.6249,23.9668,24.1578,206800.0],["1998-04-21",24.2003,24.2852,23.797,23.797,147400.0],["1998-04-22",23.8819,23.8819,23.4361,23.6271,345600.0],["1998-04-23",23.5847,23.6271,22.8417,22.9903,537400.0],["1998-04-24",23.0327,23.1813,22.1624,23.1177,860400.0],["1998-04-27",22.7992,22.8841,22.2048,22.311,646600.0],["1998-04-28",22.6294,23.1813,22.6294,22.8629,1073200.0],["1998-04-29",23.8394,23.8394,22.7992,22.9266,822600.0],["1998-04-30",23.2663,23.4998,22.9691,23.2238,784000.0],["1998-05-01",23.245,23.2663,22.8417,23.2663,260000.0],["1998-05-04",23.3087,23.521,23.054,23.1601,298400.0],["1998-05-05",23.245,23.2875,22.9266,23.2026,233400.0],["1998-05-06",23.521,23.521,23.2238,23.2663,182400.0],["1998-05-07",23.0964,23.0964,22.778,22.778,302600.0],["1998-05-08",22.8629,22.9266,22.7355,22.8629,433200.0],["1998-05-11",23.1389,23.4785,22.9054,22.9266,281400.0],["1998-05-12",23.0964,23.1389,22.9266,23.0328,213200.0],["1998-05-13",23.0752,23.6059,23.0752,23.2875,204600.0],["1998-05-14",23.2026,23.521,23.0327,23.054,215200.0],["1998-05-15",23.054,23.4998,23.054,23.3512,319400.0],["1998-05-18",23.6908,23.7545,22.9266,23.0752,239200.0],["1998-05-19",23.0115,23.4361,22.3322,22.587,372400.0],["1998-05-20",22.7143,23.2663,22.7143,23.1813,309000.0],["1998-05-21",23.4361,23.9456,23.4361,23.6696,647200.0],["1998-05-22",23.8606,24.0729,23.6696,23.9456,624400.0],["1998-05-26",24.5824,24.5824,23.8606,23.8819,608600.0],["1998-05-27",23.8819,23.8819,23.6059,23.7333,144000.0],["1998-05-28",23.7757,23.9031,23.6059,23.8182,215000.0],["1998-05-29",23.8054,23.8054,23.4863,23.7203,468400.0],["1998-06-01",23.7416,23.9756,23.5289,23.7416,187400.0],["1998-06-02",23.7629,23.9118,23.465,23.9118,485800.0],["1998-06-03",23.9543,23.9969,23.6991,23.7203,262800.0],["1998-06-04",23.6565,24.1245,23.5289,24.1245,211400.0],["1998-06-05",24.2947,24.4437,24.0394,24.3373,299200.0],["1998-06-08",24.2947,25.1031,24.2947,24.9117,322400.0],["1998-06-09",25.018,25.6775,25.018,25.3584,296000.0],["1998-06-10",25.3797,25.3797,25.1882,25.2308,162800.0],["1998-06-11",25.1882,25.4648,25.018,25.3797,152400.0],["1998-06-12",25.4648,25.6988,24.8478,24.8691,150200.0],["1998-06-15",24.5075,24.6351,24.1033,24.4862,238800.0],["1998-06-16",24.4437,24.7202,24.3373,24.55,116800.0],["1998-06-17",24.6351,24.9755,24.6351,24.8691,96400.0],["1998-06-18",24.784,24.8478,24.5926,24.5926,232200.0],["1998-06-19",24.5926,24.8053,24.5926,24.7202,151400.0],["1998-06-22",24.784,25.5924,24.784,25.5499,217400.0],["1998-06-23",25.6563,27.1454,25.6563,26.7199,705400.0],["1998-06-24",26.8901,27.1242,26.4434,26.6349,712200.0],["1998-06-25",26.7199,26.8476,26.4859,26.5497,380600.0],["1998-06-26",26.5498,26.5498,25.9541,26.1668,510800.0],["1998-06-29",26.2519,26.6987,26.2519,26.5923,239200.0],["1998-06-30",26.6348,27.4858,26.6348,27.0603,346800.0],["1998-07-01",27.1454,27.8687,27.1454,27.3369,651600.0],["1998-07-02",27.3581,27.3581,27.1454,27.2731,185000.0],["1998-07-06",27.2731,27.3156,27.1454,27.2305,139600.0],["1998-07-07",27.188,27.656,27.188,27.422,173800.0],["1998-07-08",27.5071,28.2304,27.5071,27.9326,244800.0],["1998-07-09",28.4644,28.507,27.9751,28.0389,198600.0],["1998-07-10",28.124,28.5069,28.0389,28.2304,191200.0],["1998-07-13",28.2517,28.2942,28.1027,28.2942,328400.0],["1998-07-14",28.2517,29.1452,28.2517,28.7197,855400.0],["1998-07-15",28.9324,29.0175,28.8048,28.9537,429000.0],["1998-07-16",28.8686,29.1026,28.2729,28.9111,486600.0],["1998-07-17",28.9111,29.4004,28.9111,29.3579,199000.0],["1998-07-20",29.443,29.8897,29.443,29.7196,304000.0],["1998-07-21",29.7621,29.8685,29.2728,29.3366,260200.0],["1998-07-22",29.3579,29.3579,28.741,28.9324,150400.0],["1998-07-23",28.9324,29.0175,28.1027,28.2091,149400.0],["1998-07-24",28.2091,28.2304,26.8476,27.422,446400.0],["1998-07-27",27.1454,27.4007,25.1031,25.7201,1758600.0],["1998-07-28",25.7201,26.4647,25.1031,25.635,1669000.0],["1998-07-29",25.7201,26.1243,25.5924,25.5924,227800.0],["1998-07-30",25.5924,25.869,25.5712,25.6137,318600.0],["1998-07-31",25.6137,25.8477,25.2733,25.4435,614600.0],["1998-08-03",25.869,25.869,23.8267,24.2947,312800.0],["1998-08-04",24.5075,25.1031,22.8481,23.2736,488100.0],["1998-08-05",23.3161,23.4863,21.9546,22.6354,366800.0],["1998-08-06",22.5503,23.0609,22.3375,23.0609,371900.0],["1998-08-07",23.5289,25.018,23.4863,24.8479,633100.0],["1998-08-10",24.8478,24.8478,23.7842,23.9969,170900.0],["1998-08-11",22.8056,22.8481,20.7633,22.2099,697700.0],["1998-08-12",22.9758,23.6565,21.9546,22.5503,211400.0],["1998-08-13",22.5503,22.5503,21.4866,21.7844,450300.0],["1998-08-14",22.4652,22.4652,20.508,20.976,324800.0],["1998-08-17",20.8909,20.8909,19.0614,19.6145,1041100.0],["1998-08-18",20.2527,20.2527,19.1465,19.7421,1392300.0],["1998-08-19",20.7633,22.5503,20.6782,21.7844,1025800.0],["1998-08-20",21.444,22.8056,21.3589,22.2524,438800.0],["1998-08-21",21.444,22.7205,21.3164,22.6779,782400.0],["1998-08-24",22.6779,22.8481,21.5717,21.6568,436000.0],["1998-08-25",22.8056,22.8907,21.6568,21.6993,413000.0],["1998-08-26",21.6993,22.295,20.8484,22.1673,420200.0],["1998-08-27",22.0822,22.0822,20.4229,20.6782,363600.0],["1998-08-28",20.825,20.9103,18.4352,19.5021,472600.0],["1998-08-31",19.5021,19.6728,15.7894,16.7283,773100.0],["1998-09-01",16.5576,17.7098,16.0881,17.6671,1053100.0],["1998-09-02",17.9231,18.6486,17.9231,18.5206,568300.0],["1998-09-03",18.4352,18.6486,17.7524,18.4779,701800.0],["1998-09-04",18.6059,19.4167,18.3925,18.6486,721900.0],["1998-09-08",19.8008,20.5689,19.3741,19.6728,746600.0],["1998-09-09",19.8435,19.8435,19.2887,19.5874,495900.0],["1998-09-10",19.5021,19.5021,18.7339,19.246,354200.0],["1998-09-11",19.4167,19.9288,19.118,19.4167,721100.0],["1998-09-14",19.7154,20.0568,19.5447,19.7581,521100.0],["1998-09-15",19.7581,20.3556,19.7154,20.3129,599400.0],["1998-09-16",20.9103,21.2944,20.5263,20.953,487400.0],["1998-09-17",20.697,20.697,19.2887,19.7155,550300.0],["1998-09-18",19.8008,20.0568,19.4594,19.8008,367500.0],["1998-09-21",19.6301,19.6301,18.9473,19.246,208000.0],["1998-09-22",19.3741,19.7154,18.99,19.0327,235200.0],["1998-09-23",19.2034,19.4594,18.2645,18.3926,520600.0],["1998-09-24",18.3499,18.6059,17.9231,18.5206,497600.0],["1998-09-25",18.5206,18.99,18.3072,18.9046,402700.0],["1998-09-28",18.6486,18.99,18.4779,18.5206,183300.0],["1998-09-29",18.5632,18.6059,18.2219,18.2645,261600.0],["1998-09-30",18.0938,18.4352,18.0512,18.1365,192600.0],["1998-10-01",18.0938,18.0938,16.1308,16.3442,317100.0],["1998-10-02",16.3869,16.6429,13.6557,14.6799,2214100.0],["1998-10-05",14.8506,15.7894,14.6799,15.192,1820900.0],["1998-10-06",15.32,16.2162,15.2773,15.3627,1078900.0],["1998-10-07",15.192,15.192,14.0398,14.0825,460500.0],["1998-10-08",13.3143,13.3143,11.6074,12.2901,1016900.0],["1998-10-09",13.3143,14.3812,12.8022,13.9544,1070600.0],["1998-10-12",14.8506,16.5149,14.5946,16.0455,1050000.0],["1998-10-13",15.8748,15.9174,14.5092,14.6799,1452600.0],["1998-10-14",14.5946,15.9601,14.5946,15.6614,462300.0],["1998-10-15",15.6614,16.0455,15.1493,15.9601,517100.0],["1998-10-16",15.8748,16.7283,15.8748,16.1308,538800.0],["1998-10-19",16.1735,17.411,16.1735,17.0696,763900.0],["1998-10-20",17.9231,18.7339,17.8378,18.1365,666600.0],["1998-10-21",18.0938,18.1365,17.0696,17.411,486400.0],["1998-10-22",18.7766,18.9473,17.5391,17.5391,1049600.0],["1998-10-23",17.155,18.0085,17.0696,17.1977,618800.0],["1998-10-26",17.2403,17.7951,17.0696,17.5817,520700.0],["1998-10-27",18.6059,18.6913,17.6671,17.7951,1242600.0],["1998-10-28",17.9231,17.9231,17.5391,17.6244,714000.0],["1998-10-29",17.6244,18.0938,17.5817,17.9231,250200.0],["1998-10-30",18.3499,19.118,18.3072,19.0327,594100.0],["1998-11-02",19.5448,20.0568,19.1607,19.8008,703800.0],["1998-11-03",19.8008,20.3982,18.9473,19.4167,719500.0],["1998-11-04",19.6301,19.8008,19.4594,19.4594,614000.0],["1998-11-05",19.6728,20.3129,19.118,20.1849,418600.0],["1998-11-06",20.2702,20.9957,19.7155,20.9103,577100.0],["1998-11-09",20.1422,20.3982,19.2034,19.9715,552000.0],["1998-11-10",19.4594,19.7581,19.2887,19.4594,1794800.0],["1998-11-11",19.5874,20.3129,19.5448,19.7155,367100.0],["1998-11-12",19.6728,19.6728,18.7766,18.8193,308700.0],["1998-11-13",18.8193,18.8193,18.1365,18.5206,512100.0],["1998-11-16",18.5206,18.6059,17.7524,17.7524,666100.0],["1998-11-17",17.7524,18.3925,17.411,18.2219,542700.0],["1998-11-18",18.1792,18.2219,17.7524,17.9658,217200.0],["1998-11-19",17.9658,18.0085,17.7524,17.9658,276100.0],["1998-11-20",18.1365,19.3314,18.0938,19.246,808300.0],["1998-11-23",19.2034,20.6543,19.118,20.3982,1097500.0],["1998-11-24",20.3982,20.6969,20.2275,20.4836,369100.0],["1998-11-25",20.3982,21.4224,20.3982,20.4836,552900.0],["1998-11-27",20.5263,20.7396,20.4836,20.5689,80800.0],["1998-11-30",20.5263,20.825,20.2702,20.7396,366400.0],["1998-12-01",20.4836,20.825,20.3129,20.6543,594300.0],["1998-12-02",20.6116,20.825,20.3982,20.7396,674900.0],["1998-12-03",20.4409,21.3371,20.3982,20.8677,469600.0],["1998-12-04",21.0383,21.6785,20.9957,21.5504,296300.0],["1998-12-07",22.1905,22.6173,21.8918,22.4466,667600.0],["1998-12-08",22.4893,23.3001,22.4893,23.0867,482800.0],["1998-12-09",23.2147,23.2147,22.4466,22.5746,344500.0],["1998-12-10",22.5746,22.5746,21.7211,21.8065,794000.0],["1998-12-11",21.8492,22.0198,21.7638,22.0198,1224800.0],["1998-12-14",21.8492,21.8918,21.081,21.1664,959900.0],["1998-12-15",21.1664,21.3371,20.7396,21.081,1520400.0],["1998-12-16",20.9714,21.5706,20.843,20.843,404000.0],["1998-12-17",20.7575,21.913,20.3723,21.2283,606000.0],["1998-12-18",21.2282,22.0414,20.9287,21.3994,506900.0],["1998-12-21",21.5706,22.7262,21.485,22.1698,208800.0],["1998-12-22",22.555,22.769,22.1698,22.6406,340300.0],["1998-12-23",22.8118,24.267,22.8118,24.1386,575400.0],["1998-12-24",24.053,24.1814,23.9246,24.1386,74200.0],["1998-12-28",23.9674,24.2242,23.4966,23.5394,153200.0],["1998-12-29",23.625,25.1658,23.625,24.9946,240500.0],["1998-12-30",24.9945,25.0801,24.0958,24.1814,235400.0],["1998-12-31",24.1814,25.4225,24.053,25.3369,348900.0],["1999-01-04",24.9945,25.0373,24.053,24.1386,400900.0],["1999-01-05",24.1386,25.4225,24.1386,25.0801,458300.0],["1999-01-06",25.8505,26.6209,25.8077,26.3641,697200.0],["1999-01-07",25.7649,25.9789,25.2941,25.7649,379200.0],["1999-01-08",26.1073,26.8349,26.1073,26.2357,318900.0],["1999-01-11",26.2357,26.2357,25.5937,25.8077,184400.0],["1999-01-12",25.9789,26.1929,25.2513,25.3369,348000.0],["1999-01-13",23.8818,24.3954,23.3682,24.2242,940600.0],["1999-01-14",24.7378,25.4225,24.0102,24.0102,228000.0],["1999-01-15",24.6522,25.2941,24.5666,24.5666,204600.0],["1999-01-19",24.9089,25.5937,24.2242,25.5937,335600.0],["1999-01-20",25.8505,26.9633,25.4225,26.7493,392700.0],["1999-01-21",26.4069,26.4069,25.8077,25.9361,454200.0],["1999-01-22",25.5937,25.5937,24.1386,25.3369,202500.0],["1999-01-25",25.3369,25.8505,25.3369,25.5081,301700.0],["1999-01-26",25.4225,26.0217,25.4225,25.9361,450700.0],["1999-01-27",26.1929,27.0489,26.1929,26.6209,297800.0],["1999-01-28",27.2201,27.3485,26.7065,26.7921,525900.0],["1999-01-29",27.3057,27.3913,26.7921,27.2201,235200.0],["1999-02-01",27.1773,27.5625,25.5937,26.0217,557500.0],["1999-02-02",25.8505,25.9361,24.481,25.0373,619000.0],["1999-02-03",25.0801,25.9789,25.0801,25.3369,1034800.0],["1999-02-04",25.3369,25.3369,24.1814,24.3526,353100.0],["1999-02-05",24.4382,24.5238,23.5394,23.6678,495200.0],["1999-02-08",23.839,24.6522,23.7962,23.9674,275700.0],["1999-02-09",23.8818,23.9674,23.4538,23.4538,219000.0],["1999-02-10",23.2826,23.4538,22.4266,23.3254,269100.0],["1999-02-11",23.7106,24.0102,23.3682,23.7106,377300.0],["1999-02-12",23.7106,23.7106,22.9402,23.0258,205000.0],["1999-02-16",22.8546,23.2398,22.0842,22.5122,575700.0],["1999-02-17",22.341,22.555,21.485,21.7418,458200.0],["1999-02-18",22.0842,23.0258,22.0842,22.9402,502900.0],["1999-02-19",23.0258,23.625,22.8118,23.1542,360200.0],["1999-02-22",23.3254,23.625,23.2398,23.411,197400.0],["1999-02-23",23.5822,23.839,22.9402,23.625,181800.0],["1999-02-24",23.7962,24.2242,23.1114,23.197,512000.0],["1999-02-25",22.7438,23.0013,22.1001,22.7438,502500.0],["1999-02-26",22.7438,23.2159,22.4005,22.7867,373800.0],["1999-03-01",22.7438,22.7438,22.4005,22.4864,179600.0],["1999-03-02",22.3147,22.4005,21.7998,22.3576,318500.0],["1999-03-03",22.5293,22.9155,22.3147,22.4864,175400.0],["1999-03-04",22.658,23.8596,22.658,23.3446,282200.0],["1999-03-05",23.9883,24.7178,23.7737,24.7178,262800.0],["1999-03-08",24.7178,24.7178,23.4733,23.6879,254300.0],["1999-03-09",23.6879,24.3745,23.4304,23.4304,200200.0],["1999-03-10",23.5592,25.5761,23.5592,25.104,545900.0],["1999-03-11",25.2757,26.7776,24.8895,26.4343,513100.0],["1999-03-12",26.3056,26.4343,24.7607,25.4044,1357900.0],["1999-03-15",25.4044,25.7477,25.3186,25.7048,189300.0],["1999-03-16",25.6619,25.8336,25.2328,25.3186,322300.0],["1999-03-17",25.3186,25.3615,24.8036,24.8036,602500.0],["1999-03-18",24.9753,25.7048,24.4604,24.6749,535500.0],["1999-03-19",24.7178,24.9753,24.4604,24.632,232100.0],["1999-03-22",24.632,24.632,23.7737,24.3745,162800.0],["1999-03-23",24.2029,24.2029,23.173,23.3446,193100.0],["1999-03-24",23.3446,23.645,23.2588,23.5592,177500.0],["1999-03-25",23.7308,24.2887,23.7308,24.2887,362100.0],["1999-03-26",24.9753,25.147,24.8466,25.0611,749400.0],["1999-03-29",25.3615,25.5761,24.8895,25.2757,249300.0],["1999-03-30",25.147,26.0052,24.9324,25.7048,230600.0],["1999-03-31",26.091,26.8635,26.0481,26.7776,441100.0],["1999-04-01",26.7776,26.7776,25.8336,26.606,218000.0],["1999-04-05",26.8635,27.0351,26.5202,26.5631,540400.0],["1999-04-06",26.5202,26.5202,25.7048,25.7048,207600.0],["1999-04-07",25.7906,26.0481,25.7477,25.8765,387000.0],["1999-04-08",25.9194,26.606,25.9194,26.5631,378300.0],["1999-04-09",26.6918,27.121,26.1769,27.121,712100.0],["1999-04-12",27.0351,27.4643,26.606,27.2497,269100.0],["1999-04-13",27.4213,27.4213,25.7477,26.1769,237800.0],["1999-04-14",26.3485,26.4344,26.0052,26.091,443800.0],["1999-04-15",26.1769,26.2627,24.632,24.9753,535300.0],["1999-04-16",25.147,25.2328,24.2029,24.7178,510200.0],["1999-04-19",24.7607,24.9753,23.0871,23.173,383000.0],["1999-04-20",23.5163,24.5462,23.3875,23.4734,369400.0],["1999-04-21",23.645,23.6879,21.8856,22.8297,1401400.0],["1999-04-22",23.0871,25.4044,23.0871,25.2328,1259700.0],["1999-04-23",25.2757,26.4343,25.2328,26.1769,311500.0],["1999-04-26",25.7477,25.7907,23.7308,25.104,638700.0],["1999-04-27",25.1899,25.3186,24.2887,24.3745,490400.0],["1999-04-28",24.4802,25.5558,24.4802,25.5558,702000.0],["1999-04-29",25.4697,25.5988,25.2116,25.2116,374900.0],["1999-04-30",25.2116,25.8569,25.2116,25.4267,154900.0],["1999-05-03",25.4697,26.3302,25.4697,26.2872,258100.0],["1999-05-04",26.3732,26.3732,24.9965,25.6848,211500.0],["1999-05-05",25.7279,26.072,25.2116,25.4697,198500.0],["1999-05-06",25.2976,25.986,25.2116,25.986,116700.0],["1999-05-07",26.2441,26.2872,25.4697,25.9,195600.0],["1999-05-10",25.9,26.1151,25.4267,25.5988,245100.0],["1999-05-11",25.5127,25.8569,25.2116,25.5988,96200.0],["1999-05-12",25.5988,26.2441,25.0395,26.2441,228900.0],["1999-05-13",26.3302,27.3627,26.3302,26.7604,314100.0],["1999-05-14",26.1581,26.5023,25.986,26.1581,110400.0],["1999-05-17",25.986,26.3302,25.9,26.029,133800.0],["1999-05-18",25.8569,26.7604,25.8569,26.5023,337300.0],["1999-05-19",26.4162,28.7395,26.1581,28.7395,1053700.0],["1999-05-20",28.5674,30.6325,27.9651,29.772,809000.0],["1999-05-21",28.9116,29.0837,28.2232,28.3093,607600.0],["1999-05-24",28.3953,28.3953,27.5348,27.7069,921900.0],["1999-05-25",27.7499,27.7499,26.5453,26.8465,218800.0],["1999-05-26",27.0186,27.2767,26.3302,26.3732,168300.0],["1999-05-27",26.3732,27.2337,25.4697,25.986,425200.0],["1999-05-28",25.8756,27.04,25.8756,26.9969,260400.0],["1999-06-01",26.9106,27.7731,26.9106,27.7731,365300.0],["1999-06-02",27.6006,27.6006,26.2637,26.6519,348400.0],["1999-06-03",27.1694,29.4119,27.1694,28.9375,607300.0],["1999-06-04",28.2044,28.6356,28.075,28.2906,578500.0],["1999-06-07",28.2906,28.7219,27.6006,28.6788,504200.0],["1999-06-08",28.6788,28.6788,28.2906,28.5925,131100.0],["1999-06-09",28.765,29.5844,28.7219,29.4982,420800.0],["1999-06-10",29.6707,30.3607,29.6707,30.2313,532400.0],["1999-06-11",30.2313,30.7057,30.0588,30.1451,549800.0],["1999-06-14",30.0588,30.0588,28.9807,29.4119,295400.0],["1999-06-15",29.4119,29.4982,29.0669,29.3688,166700.0],["1999-06-16",29.3688,30.3607,29.3257,30.3607,321100.0],["1999-06-17",30.2744,30.2744,29.4982,29.8863,341500.0],["1999-06-18",30.0157,30.3176,29.5844,30.1451,245100.0],["1999-06-21",30.3176,30.6626,29.7138,29.8001,643500.0],["1999-06-22",29.9294,30.0157,29.4982,29.6276,294900.0],["1999-06-23",29.6707,30.1451,29.4119,29.9294,183600.0],["1999-06-24",29.9294,29.9294,29.0669,29.455,161000.0],["1999-06-25",29.455,29.9294,29.455,29.6707,561000.0],["1999-06-28",29.0669,30.0157,29.0669,29.7569,174600.0],["1999-06-29",29.9294,30.3607,29.3257,30.2744,511200.0],["1999-06-30",30.1882,30.3607,30.0157,30.1882,471300.0],["1999-07-01",30.0157,30.0157,29.0669,29.7138,116300.0],["1999-07-02",29.8863,30.1019,29.5413,30.1019,229200.0],["1999-07-06",30.1882,31.482,30.1882,30.9645,477600.0],["1999-07-07",30.9645,31.8701,30.7057,31.8701,328100.0],["1999-07-08",31.482,32.172,30.6195,31.0507,310500.0],["1999-07-09",31.0507,31.0507,30.4469,30.6194,638400.0],["1999-07-12",30.6195,30.6195,30.1451,30.3176,138400.0],["1999-07-13",30.3607,30.3607,29.6707,30.0588,116800.0],["1999-07-14",30.2313,30.2313,29.1532,29.8432,885400.0],["1999-07-15",29.9294,30.3176,29.8432,30.1019,351200.0],["1999-07-16",30.2744,30.9645,29.4982,29.7138,259000.0],["1999-07-19",29.7569,29.7569,29.2394,29.4982,148200.0],["1999-07-20",29.2394,29.4119,28.3338,28.6788,324100.0],["1999-07-21",28.5063,29.4119,28.5063,29.4119,316900.0],["1999-07-22",29.7569,31.137,29.7569,30.7488,602800.0],["1999-07-23",31.0507,32.0857,30.9645,31.5682,626500.0],["1999-07-26",31.482,32.2151,30.9645,31.7407,312000.0],["1999-07-27",32.6032,33.2933,32.3445,33.0345,1059200.0],["1999-07-28",32.9483,33.8108,32.9483,33.5952,1518600.0],["1999-07-29",33.5089,33.5089,32.3014,32.6895,387300.0],["1999-07-30",32.7758,33.2933,32.3876,32.4308,492800.0],["1999-08-02",32.2583,32.4308,30.9645,31.3957,326900.0],["1999-08-03",31.482,31.9564,31.3957,31.6113,266100.0],["1999-08-04",31.5682,31.9132,31.5682,31.7407,108500.0],["1999-08-05",31.9132,31.9564,31.0507,31.2663,147400.0],["1999-08-06",31.2663,31.8701,30.7488,31.7839,247300.0],["1999-08-09",31.9132,32.6895,31.3095,31.3526,261800.0],["1999-08-10",31.482,31.6113,30.6194,31.6113,426800.0],["1999-08-11",31.7407,32.2151,31.7407,31.9564,281700.0],["1999-08-12",32.0858,32.6464,32.0426,32.4308,211600.0],["1999-08-13",32.2583,33.9402,32.2583,33.5952,136100.0],["1999-08-16",33.4227,33.5952,33.207,33.5952,122900.0],["1999-08-17",33.5952,33.7245,32.9483,32.9914,136000.0],["1999-08-18",33.1208,33.6383,32.9914,33.2501,66500.0],["1999-08-19",33.0776,33.5089,32.517,33.5089,218200.0],["1999-08-20",33.5952,35.2771,33.5952,34.4146,380600.0],["1999-08-23",34.587,35.6221,34.4145,35.5358,153400.0],["1999-08-24",34.8458,35.1908,34.5008,35.1046,250700.0],["1999-08-25",34.9321,34.9321,34.1558,34.7164,185600.0],["1999-08-26",34.5439,34.5439,33.552,33.552,145300.0],["1999-08-27",33.7245,33.9833,32.8189,32.9483,81200.0],["1999-08-30",33.1207,33.2501,32.3445,32.4739,128300.0],["1999-08-31",32.4308,32.4308,32.0857,32.3014,370000.0],["1999-09-01",32.3876,32.5601,31.9132,32.0426,152100.0],["1999-09-02",31.8701,31.9132,29.0669,29.8863,1199500.0],["1999-09-03",29.9294,31.3095,29.6276,31.137,1171900.0],["1999-09-07",31.5682,32.172,31.5682,31.9995,329500.0],["1999-09-08",31.827,32.3445,31.6976,32.0857,436000.0],["1999-09-09",32.1618,32.1618,31.1676,31.4702,454900.0],["1999-09-10",31.5566,31.5566,29.5681,29.5681,536000.0],["1999-09-13",29.5681,30.2598,29.5681,29.8275,624100.0],["1999-09-14",29.2223,30.7785,29.2223,30.1733,642600.0],["1999-09-15",30.1733,30.1733,29.6978,29.741,256200.0],["1999-09-16",29.8275,30.0869,29.3952,29.9139,393900.0],["1999-09-17",29.9572,32.5941,29.9572,32.5077,740600.0],["1999-09-20",32.1618,33.4587,32.1618,32.9832,315600.0],["1999-09-21",32.8102,32.8102,31.5566,31.9889,312800.0],["1999-09-22",31.9025,32.5941,31.7296,32.378,111200.0],["1999-09-23",32.5509,32.6806,31.7295,32.3347,342300.0],["1999-09-24",32.3347,32.4212,31.5134,31.9889,4440300.0],["1999-09-27",31.9025,31.9457,31.2973,31.2973,754400.0],["1999-09-28",31.1676,31.1676,29.914,30.0869,759500.0],["1999-09-29",30.0436,30.6056,30.0004,30.3895,362700.0],["1999-09-30",30.3895,31.2973,30.3895,31.1243,520300.0],["1999-10-01",30.865,31.3405,30.303,31.2108,209500.0],["1999-10-04",31.2973,31.6431,30.7785,31.4702,299300.0],["1999-10-05",31.4702,32.0754,31.3837,31.816,529800.0],["1999-10-06",31.816,31.9889,31.4702,31.9889,460100.0],["1999-10-07",32.2483,32.4644,31.9889,32.3347,315100.0],["1999-10-08",32.3347,32.3347,31.9025,32.0754,266600.0],["1999-10-11",32.5076,33.1993,32.205,32.6373,420900.0],["1999-10-12",32.7238,32.7238,32.2483,32.378,203200.0],["1999-10-13",32.2915,32.3347,31.5999,31.7295,266900.0],["1999-10-14",31.6431,31.6863,31.0379,31.6863,208500.0],["1999-10-15",31.2108,31.816,30.6488,31.2973,518500.0],["1999-10-18",31.3405,31.5782,29.4817,30.2165,571400.0],["1999-10-19",31.1243,31.6863,30.0436,30.303,252500.0],["1999-10-20",30.7785,34.5394,30.6921,34.1503,1077600.0],["1999-10-21",33.5451,33.891,33.3722,33.8045,505300.0],["1999-10-22",33.8909,34.2368,33.8045,33.9342,534000.0],["1999-10-25",34.1071,34.1071,33.5451,33.8045,405300.0],["1999-10-26",33.718,34.7555,33.718,34.1935,1571800.0],["1999-10-27",34.1936,34.2368,33.5019,34.1071,1854000.0],["1999-10-28",34.4097,36.0524,34.4097,35.3607,855400.0],["1999-10-29",35.4904,36.7873,35.4904,36.7008,643400.0],["1999-11-01",36.5711,36.7872,36.3117,36.6143,374500.0],["1999-11-02",37.0898,38.646,36.9169,37.3492,870500.0],["1999-11-03",36.7872,37.2627,35.4904,35.9227,1178700.0],["1999-11-04",35.9227,35.9227,33.3722,35.2743,791000.0],["1999-11-05",35.4472,35.9227,33.891,34.28,491500.0],["1999-11-08",34.1503,34.3233,33.5884,34.1071,612600.0],["1999-11-09",34.1936,35.1446,34.1936,35.0581,428800.0],["1999-11-10",35.0149,36.6576,35.0149,35.9659,295400.0],["1999-11-11",36.1388,37.1763,36.0524,36.4847,470300.0],["1999-11-12",36.3982,36.3982,35.1878,35.7498,134900.0],["1999-11-15",35.5769,36.7008,35.5769,36.7008,197900.0],["1999-11-16",37.695,39.0351,37.4357,39.0351,546300.0],["1999-11-17",39.0783,40.721,38.3867,38.6028,479500.0],["1999-11-18",38.6461,38.6893,37.6086,37.868,251400.0],["1999-11-19",37.9544,37.9976,37.5221,37.5221,143400.0],["1999-11-22",37.695,37.9112,36.5279,36.6576,307000.0],["1999-11-23",36.4847,36.4847,35.2743,35.5336,292800.0],["1999-11-24",34.669,35.231,34.2368,34.9284,248200.0],["1999-11-26",35.1446,35.2743,35.0149,35.231,74500.0],["1999-11-29",35.231,35.2743,34.3232,34.4962,202200.0],["1999-11-30",34.3232,34.7987,34.1503,34.1503,282100.0],["1999-12-01",34.1399,35.0498,33.62,33.62,290200.0],["1999-12-02",33.9666,36.3495,33.9666,35.9162,483500.0],["1999-12-03",35.613,36.8694,35.613,36.3928,226400.0],["1999-12-06",36.3062,36.5661,35.9596,36.0462,99800.0],["1999-12-07",36.7394,37.4326,36.3928,36.4795,233400.0],["1999-12-08",36.5661,36.8261,31.5404,33.0135,2345100.0],["1999-12-09",33.2734,33.88,32.4503,33.5334,1404000.0],["1999-12-10",33.3601,34.4865,32.7969,34.4865,420400.0],["1999-12-13",34.0533,34.0533,33.1001,33.4467,450200.0],["1999-12-14",33.9666,34.5732,33.6634,34.1833,402500.0],["1999-12-15",34.8331,34.8331,32.7535,33.7067,1047000.0],["1999-12-16",33.4467,33.5334,31.887,32.1903,1603800.0],["1999-12-17",32.017,32.5369,31.5838,32.4069,1267800.0],["1999-12-20",32.2336,32.4069,32.0603,32.147,475900.0],["1999-12-21",32.147,32.2336,31.887,31.9737,412600.0],["1999-12-22",32.1037,32.5802,32.0603,32.5802,428300.0],["1999-12-23",32.6669,33.2734,32.6669,32.9268,168500.0],["1999-12-27",32.7535,32.9268,32.147,32.1903,214600.0],["1999-12-28",32.1037,32.1903,31.8004,32.017,325800.0],["1999-12-29",31.8437,31.8437,31.4105,31.4971,261800.0],["1999-12-30",31.6704,33.1435,31.4971,33.1435,294900.0],["1999-12-31",32.9268,34.3999,32.8402,34.1833,122300.0],["2000-01-03",34.01,34.0966,31.4538,32.147,592200.0],["2000-01-04",32.147,32.147,31.0639,31.0639,330200.0],["2000-01-05",31.2372,33.0135,30.8472,32.9701,525300.0],["2000-01-06",32.7969,34.0533,32.5369,33.62,511100.0],["2000-01-07",33.4467,34.3132,33.2734,34.1399,421900.0],["2000-01-10",34.3132,36.3495,34.1399,36.0029,528500.0],["2000-01-11",37.7792,37.7792,35.5696,36.1329,516000.0],["2000-01-12",36.2195,36.6528,35.9596,36.2628,265900.0],["2000-01-13",36.4361,37.216,35.8729,37.1727,208400.0],["2000-01-14",37.3459,39.0789,36.9127,38.6024,876500.0],["2000-01-18",38.1258,38.4291,37.9525,38.2558,579200.0],["2000-01-19",37.7792,38.6457,37.7792,38.4291,281100.0],["2000-01-20",38.3858,38.7324,37.8225,37.9525,268300.0],["2000-01-21",38.1258,38.2124,36.8261,37.2593,528300.0],["2000-01-24",37.5193,37.5193,35.613,36.2195,571900.0],["2000-01-25",35.6996,36.956,35.1797,36.3495,1942200.0],["2000-01-26",36.5228,38.2558,36.2195,38.1258,1744500.0],["2000-01-27",38.1258,38.1258,37.216,37.2593,772500.0],["2000-01-28",37.4326,37.4326,35.1797,35.613,930400.0],["2000-01-31",35.3097,35.3097,31.887,34.2699,1349300.0],["2000-02-01",34.3132,34.3132,32.5802,32.8402,829200.0],["2000-02-02",32.9268,33.5767,32.4069,32.5369,656100.0],["2000-02-03",32.7102,33.62,32.7102,33.4034,379200.0],["2000-02-04",33.4467,33.7067,32.8402,33.0568,167900.0],["2000-02-07",33.0568,33.0568,30.7606,30.9772,553200.0],["2000-02-08",31.3238,31.6271,30.3273,31.1938,949300.0],["2000-02-09",31.2805,31.8437,31.1072,31.1938,479800.0],["2000-02-10",31.2805,31.5838,30.8472,31.1938,262000.0],["2000-02-11",31.2805,31.2805,28.7677,28.941,680500.0],["2000-02-14",29.0276,29.0276,24.6518,25.3017,2773600.0],["2000-02-15",25.6483,26.1682,24.6951,25.9515,3512600.0],["2000-02-16",26.1682,27.0347,25.5616,25.8216,1290000.0],["2000-02-17",26.0815,27.1213,25.9949,26.1248,808600.0],["2000-02-18",26.2982,26.2982,25.1717,25.3017,407000.0],["2000-02-22",25.6483,26.0815,25.345,25.6916,350600.0],["2000-02-23",25.7349,25.9082,25.345,25.4316,267000.0],["2000-02-24",25.1284,25.1284,23.612,23.9153,303400.0],["2000-02-25",24.2186,24.4785,23.0055,23.5254,683200.0],["2000-02-28",23.6453,23.9061,23.0368,23.6019,1376400.0],["2000-02-29",24.6016,25.4709,24.1234,24.6016,2141500.0],["2000-03-01",24.1669,24.1669,19.9073,20.4289,4187500.0],["2000-03-02",19.9942,20.1246,18.1686,19.7334,3086100.0],["2000-03-03",20.0811,20.7766,19.2553,20.1681,3509500.0],["2000-03-06",20.3419,20.7766,19.9073,20.1681,1504300.0],["2000-03-07",19.9942,20.0811,19.1249,19.2988,690200.0],["2000-03-08",19.1249,19.1249,18.4294,18.6359,812500.0],["2000-03-09",19.1249,19.4291,18.7772,19.1249,686500.0],["2000-03-10",19.2988,19.2988,18.5598,18.6902,251700.0],["2000-03-13",18.5164,18.6033,18.1252,18.1687,398300.0],["2000-03-14",18.6033,18.6902,17.9079,18.0817,742800.0],["2000-03-15",18.0817,18.7772,17.6036,18.7772,2120300.0],["2000-03-16",19.4726,22.9499,19.4291,21.9067,2289300.0],["2000-03-17",21.9067,21.9067,18.0817,19.9507,1509700.0],["2000-03-20",19.9942,20.9939,19.3857,19.7334,764600.0],["2000-03-21",19.9507,20.8635,19.7334,20.8635,555900.0],["2000-03-22",20.2985,20.9939,20.2985,20.7766,496500.0],["2000-03-23",20.8635,21.5155,20.8635,21.2547,907700.0],["2000-03-24",21.3851,21.6894,21.3851,21.3851,754400.0],["2000-03-27",21.6894,21.6894,20.907,21.5155,557000.0],["2000-03-28",20.9504,21.6459,20.9504,21.3851,465200.0],["2000-03-29",21.2982,21.2982,20.6896,20.8635,322200.0],["2000-03-30",20.8635,20.9939,20.2115,20.5158,325200.0],["2000-03-31",20.6897,20.6897,19.4726,19.4726,599800.0],["2000-04-03",19.603,19.6899,18.3425,18.4294,691200.0],["2000-04-04",18.8641,19.038,17.7774,18.386,657800.0],["2000-04-05",18.386,18.4729,17.7775,18.0817,836800.0],["2000-04-06",18.4294,18.5164,17.9948,18.1252,801600.0],["2000-04-07",18.299,18.4729,17.9948,18.1252,1130600.0],["2000-04-10",18.1252,18.3425,17.6471,17.9948,1019200.0],["2000-04-11",18.0817,18.0817,17.2993,17.3863,477000.0],["2000-04-12",17.4732,17.6036,17.082,17.2124,346000.0],["2000-04-13",17.3863,17.734,17.2124,17.4297,495200.0],["2000-04-14",16.43,16.9081,15.9519,15.9954,466700.0],["2000-04-17",16.2996,16.6908,15.9954,16.517,335900.0],["2000-04-18",16.3431,16.517,15.6476,16.517,1006100.0],["2000-04-19",17.0385,17.1689,16.6039,17.0385,302700.0],["2000-04-20",16.8647,17.5167,16.8647,17.0385,647900.0],["2000-04-24",17.1255,17.1255,15.6476,15.6911,1161800.0],["2000-04-25",15.7346,15.8215,14.8218,15.2564,1724600.0],["2000-04-26",15.2564,15.3434,14.6914,14.9087,1044300.0],["2000-04-27",14.8653,14.9087,13.7786,14.6045,1473100.0],["2000-04-28",14.6914,14.9956,14.4306,14.4741,901700.0],["2000-05-01",14.9522,15.0391,14.2567,14.6045,1033400.0],["2000-05-02",14.5175,15.126,14.4741,14.9087,999400.0],["2000-05-03",15.2999,16.6908,15.2999,15.9519,1667200.0],["2000-05-04",16.2562,16.9951,16.2562,16.6473,840500.0],["2000-05-05",16.0823,16.3866,15.6042,16.0388,328200.0],["2000-05-08",16.0388,16.1258,15.778,15.9954,275100.0],["2000-05-09",16.1692,16.4735,15.3434,15.778,599800.0],["2000-05-10",15.8215,15.9084,15.4303,15.6042,211700.0],["2000-05-11",15.778,15.8215,15.5607,15.6476,271700.0],["2000-05-12",15.4738,16.1258,15.4738,15.9954,596600.0],["2000-05-15",16.1692,16.517,15.9954,16.3431,362800.0],["2000-05-16",16.8647,17.3428,16.6039,16.9516,457000.0],["2000-05-17",16.9081,16.9081,16.2996,16.517,227700.0],["2000-05-18",16.1692,17.5167,16.1692,16.9516,885100.0],["2000-05-19",16.8647,17.1689,16.6474,16.6908,597100.0],["2000-05-22",16.7777,16.7777,16.0823,16.1692,207000.0],["2000-05-23",16.2562,16.3431,15.865,15.9084,168100.0],["2000-05-24",15.9084,16.0388,15.3868,15.9084,679800.0],["2000-05-25",15.9519,16.1692,15.778,15.9084,424200.0],["2000-05-26",16.0388,16.3431,15.9954,16.1692,369300.0],["2000-05-30",16.6039,17.3863,16.3431,17.2124,1025300.0],["2000-05-31",16.9516,17.3863,16.7343,17.1255,492400.0],["2000-06-01",17.2993,17.2993,16.0823,16.43,536400.0],["2000-06-02",16.9081,17.0385,16.43,16.8212,606900.0],["2000-06-05",16.5051,16.8544,16.3304,16.4177,272000.0],["2000-06-06",16.5051,16.8544,15.8064,15.9811,403700.0],["2000-06-07",16.1558,16.1558,15.5445,16.0248,409500.0],["2000-06-08",16.3304,16.5051,16.0248,16.0248,245400.0],["2000-06-09",16.1558,16.1558,15.6755,15.8938,344000.0],["2000-06-12",15.8501,15.8938,15.2388,15.4571,418000.0],["2000-06-13",15.6318,15.6318,14.4092,14.6712,1127200.0],["2000-06-14",14.9332,15.1515,14.3219,14.6712,803000.0],["2000-06-15",14.8895,15.0642,14.7149,14.9332,392000.0],["2000-06-16",14.9768,15.1078,14.6275,14.7149,425400.0],["2000-06-19",14.5402,14.8022,14.4092,14.7149,517600.0],["2000-06-20",13.7979,14.4529,12.8809,12.9683,2218500.0],["2000-06-21",12.75,13.3176,11.2654,12.5316,3186600.0],["2000-06-22",12.8373,12.8373,12.2697,12.357,1551600.0],["2000-06-23",12.357,12.5753,11.964,12.0513,933900.0],["2000-06-26",12.095,12.488,12.0513,12.3133,798000.0],["2000-06-27",12.75,13.1866,12.619,13.1866,1583100.0],["2000-06-28",13.2739,13.3613,12.9246,13.1866,1374700.0],["2000-06-29",12.9683,13.4486,12.9683,13.1866,533100.0],["2000-06-30",13.2739,13.4049,12.619,12.9246,1044500.0],["2000-07-03",13.0119,13.3176,13.0119,13.3176,160300.0],["2000-07-05",13.5359,13.8416,13.5359,13.6232,336300.0],["2000-07-06",13.8416,14.1472,13.6232,14.0599,266000.0],["2000-07-07",14.2345,14.2782,13.9726,14.1472,435000.0],["2000-07-10",14.0162,14.0599,13.7979,13.9289,241400.0],["2000-07-11",13.7979,13.9289,13.6232,13.8416,248600.0],["2000-07-12",13.9726,14.4529,13.8416,14.3219,558800.0],["2000-07-13",14.4092,14.4965,13.4486,13.9289,714900.0],["2000-07-14",13.7979,13.9726,13.6232,13.8852,364000.0],["2000-07-17",13.7979,13.7979,13.4049,13.4923,187600.0],["2000-07-18",13.4049,13.5796,13.3613,13.4486,252300.0],["2000-07-19",13.4049,13.4049,13.1429,13.3613,235900.0],["2000-07-20",13.4049,13.4486,12.9683,13.4486,213100.0],["2000-07-21",13.3613,13.6232,13.2739,13.5796,404000.0],["2000-07-24",13.6232,13.7542,13.3176,13.3613,429900.0],["2000-07-25",13.7979,13.9726,13.6669,13.9289,630200.0],["2000-07-26",13.9289,14.1909,13.7106,14.0162,744000.0],["2000-07-27",13.9289,14.0599,13.7106,14.0599,151500.0],["2000-07-28",13.9726,13.9726,13.7106,13.7106,891600.0],["2000-07-31",13.8416,13.9726,13.7542,13.8852,299100.0],["2000-08-01",13.8416,14.0162,13.7979,13.9726,255600.0],["2000-08-02",13.7979,13.9726,13.6232,13.7106,172700.0],["2000-08-03",13.4923,13.7106,13.4049,13.6669,170700.0],["2000-08-04",13.7542,14.1472,13.6669,14.1472,378000.0],["2000-08-07",14.1472,14.2345,13.9289,14.0162,598000.0],["2000-08-08",14.1036,14.8458,14.0599,14.8022,579500.0],["2000-08-09",15.3261,15.6755,15.1952,15.6318,780900.0],["2000-08-10",15.9374,16.8544,15.9374,16.7671,960800.0],["2000-08-11",16.9417,17.6404,16.9417,17.5094,762000.0],["2000-08-14",17.684,18.1207,17.2037,17.8587,897300.0],["2000-08-15",17.815,17.815,17.291,17.6403,472900.0],["2000-08-16",17.6404,17.7277,17.1164,17.3347,350400.0],["2000-08-17",17.3347,17.3347,16.9854,16.9854,454600.0],["2000-08-18",17.2037,17.3347,16.8981,17.16,519100.0],["2000-08-21",16.8544,17.684,16.5051,17.5967,460700.0],["2000-08-22",17.5094,17.815,17.3784,17.5967,322800.0],["2000-08-23",17.5967,17.5967,17.2037,17.3784,225200.0],["2000-08-24",17.291,17.3784,16.6361,16.7671,450700.0],["2000-08-25",16.7671,16.7671,16.1121,16.2868,649900.0],["2000-08-28",16.2868,16.3741,16.0684,16.3741,279900.0],["2000-08-29",16.2431,16.2868,16.0684,16.2868,193200.0],["2000-08-30",16.0248,16.0684,15.3698,15.5008,887200.0],["2000-08-31",15.3261,15.9811,15.1078,15.9811,670700.0],["2000-09-01",15.9374,16.1121,15.9374,16.0248,181700.0],["2000-09-05",15.7628,16.0248,15.4571,15.8938,296300.0],["2000-09-06",15.8501,16.6797,15.8501,16.3741,276000.0],["2000-09-07",16.3741,16.3741,15.5881,15.7628,202300.0],["2000-09-08",15.9374,15.9374,15.5881,15.8501,164200.0],["2000-09-11",15.6755,16.1994,15.5445,15.8064,244300.0],["2000-09-12",15.8064,15.8938,15.7191,15.7628,93200.0],["2000-09-13",15.6755,15.8065,15.5881,15.7191,85500.0],["2000-09-14",15.7226,16.3375,15.7226,15.9861,296800.0],["2000-09-15",16.1618,17.5233,16.074,17.2159,1380000.0],["2000-09-18",16.8645,17.0402,16.2936,16.8206,830300.0],["2000-09-19",16.7767,16.7767,15.9861,16.1618,462100.0],["2000-09-20",16.1179,16.1179,15.7226,15.9861,278100.0],["2000-09-21",15.9861,17.9185,15.9861,17.6989,1492100.0],["2000-09-22",17.2158,18.0942,16.9523,17.5672,809300.0],["2000-09-25",17.7429,17.8975,17.0753,17.1456,353500.0],["2000-09-26",17.1456,17.3072,16.9348,16.9488,186400.0],["2000-09-27",16.9559,17.2088,16.8786,16.9699,228200.0],["2000-09-28",16.8996,18.0239,16.8645,17.6796,438400.0],["2000-09-29",17.5321,18.0942,17.4337,18.0872,388600.0],["2000-10-02",18.0801,18.0801,17.6375,17.7358,130600.0],["2000-10-03",17.6375,18.0942,17.5321,18.0872,223800.0],["2000-10-04",17.9466,17.9888,17.6937,17.9185,259700.0],["2000-10-05",17.9185,18.4807,17.9045,18.0942,277900.0],["2000-10-06",18.3753,18.8953,18.2699,18.4596,283900.0],["2000-10-09",18.3472,18.3612,17.9256,18.312,212700.0],["2000-10-10",18.312,18.312,17.6094,17.785,318400.0],["2000-10-11",17.4618,17.4618,16.8223,17.4196,608000.0],["2000-10-12",17.0402,17.0472,15.6699,16.4078,985500.0],["2000-10-13",16.2321,16.6959,16.0705,16.5202,386500.0],["2000-10-16",15.2835,15.7543,15.0375,15.5083,932700.0],["2000-10-17",15.8807,15.9861,14.4402,15.0024,1407300.0],["2000-10-18",15.1078,15.424,14.5808,15.3889,911600.0],["2000-10-19",15.8105,16.1478,15.4029,15.4591,907800.0],["2000-10-20",15.4662,15.4662,14.7916,14.8619,713900.0],["2000-10-23",14.9673,15.0235,14.7564,14.8619,446500.0],["2000-10-24",14.897,15.2835,14.6862,14.7564,1436800.0],["2000-10-25",14.6862,14.7283,14.37,14.377,438000.0],["2000-10-26",14.377,14.5456,13.9273,14.2365,810000.0],["2000-10-27",14.2997,14.4402,14.0538,14.0889,740700.0],["2000-10-30",14.1943,14.5105,14.1802,14.4754,531600.0],["2000-10-31",14.9321,15.8105,14.904,15.8105,1487100.0],["2000-11-01",15.5997,15.5997,14.9743,15.0937,476300.0],["2000-11-02",15.2483,15.6699,15.1921,15.5997,297800.0],["2000-11-03",15.6348,15.7402,15.3537,15.4591,462500.0],["2000-11-06",15.4943,15.5997,15.3889,15.4521,389600.0],["2000-11-07",15.4591,15.6348,15.4591,15.5997,195600.0],["2000-11-08",15.5997,15.8105,15.4943,15.5013,384200.0],["2000-11-09",15.5013,15.5013,14.6862,15.1148,894900.0],["2000-11-10",14.9672,14.9672,14.2716,14.3981,781100.0],["2000-11-13",14.2294,14.6159,13.9273,14.4332,258600.0],["2000-11-14",14.4754,15.1008,14.4754,14.7564,845300.0],["2000-11-15",14.6721,14.6721,14.1943,14.3208,242500.0],["2000-11-16",14.2294,14.3278,14.0678,14.2575,94700.0],["2000-11-17",14.2294,14.2294,12.8241,13.6462,952800.0],["2000-11-20",13.3511,13.3511,12.7538,13.3511,695800.0],["2000-11-21",13.2105,13.4635,13.0349,13.33,847100.0],["2000-11-22",13.1754,13.3511,12.9154,13.2105,322500.0],["2000-11-24",13.4565,13.5619,13.2386,13.5267,190900.0],["2000-11-27",13.7024,14.0256,13.6321,14.0186,304800.0],["2000-11-28",14.0186,14.0608,13.5619,13.9835,314900.0],["2000-11-29",13.9835,14.7564,13.9484,14.4824,820600.0],["2000-11-30",14.1943,14.1943,13.5619,13.9273,263900.0],["2000-12-01",13.9273,14.37,13.9202,14.2997,202000.0],["2000-12-04",14.0538,14.7564,13.7727,14.4051,531200.0],["2000-12-05",14.2997,14.9321,14.1943,14.6791,489200.0],["2000-12-06",14.9672,15.7261,14.8267,15.2132,623100.0],["2000-12-07",15.2062,15.6489,15.1781,15.6067,894100.0],["2000-12-08",16.1267,17.3845,16.1267,17.3564,966400.0],["2000-12-11",16.6888,17.0402,16.4429,16.8575,473500.0],["2000-12-12",16.6818,16.6888,16.2321,16.3515,299200.0],["2000-12-13",16.3515,16.8364,16.3515,16.5272,205600.0],["2000-12-14",16.1618,16.4077,15.9299,16.0564,328700.0],["2000-12-15",16.0635,16.0776,15.491,16.0776,243800.0],["2000-12-18",15.9716,16.4239,15.8232,16.113,267100.0],["2000-12-19",15.9363,16.6076,15.908,15.9857,367400.0],["2000-12-20",15.3356,15.5476,14.7207,15.166,421400.0],["2000-12-21",15.1589,15.6819,14.8762,15.4062,410100.0],["2000-12-22",15.5476,17.1377,15.5476,16.9257,721200.0],["2000-12-26",16.749,16.8691,16.2543,16.2684,203300.0],["2000-12-27",16.0918,17.1023,16.0918,16.7137,350800.0],["2000-12-28",16.7137,19.6465,16.7137,19.2154,1903600.0],["2000-12-29",18.9045,19.0246,18.3037,18.6924,728900.0],["2001-01-02",18.4663,18.4663,17.7525,17.802,547100.0],["2001-01-03",16.6783,18.3744,16.3532,18.1271,1424900.0],["2001-01-04",17.7384,18.3037,17.3143,18.0564,984100.0],["2001-01-05",18.0352,18.4451,17.9857,18.0564,756500.0],["2001-01-08",18.1553,18.3744,17.7101,17.8868,198900.0],["2001-01-09",17.908,18.0211,17.491,17.9292,188900.0],["2001-01-10",18.0211,18.2684,17.6677,17.9857,226300.0],["2001-01-11",18.12,18.6571,17.6677,18.5582,296300.0],["2001-01-12",18.5087,18.5087,18.0564,18.2401,171100.0],["2001-01-16",17.6677,18.2331,17.5264,18.1624,1136200.0],["2001-01-17",18.5864,19.5052,18.5864,19.4345,1992500.0],["2001-01-18",19.4345,20.4097,19.4203,19.8938,2045400.0],["2001-01-19",19.8938,20.0705,19.5405,19.7878,1349800.0],["2001-01-22",19.6465,20.1341,19.3497,20.0634,783500.0],["2001-01-23",20.2331,20.65,20.0352,20.4521,796700.0],["2001-01-24",20.3179,20.4592,19.8938,20.2048,661100.0],["2001-01-25",18.7984,20.021,18.4592,19.0811,3281200.0],["2001-01-26",19.0811,19.4345,18.643,18.7631,2761400.0],["2001-01-29",18.3744,18.5158,17.6818,18.1271,4673600.0],["2001-01-30",18.3391,18.3744,17.6818,18.1624,3217100.0],["2001-01-31",18.3037,18.8691,18.1977,18.5016,2614400.0],["2001-02-01",18.6783,18.6924,18.2613,18.5511,1364700.0],["2001-02-02",18.3744,18.3815,17.8797,18.2331,1379700.0],["2001-02-05",18.2331,19.2225,17.9857,19.1094,1924600.0],["2001-02-06",19.3285,19.8938,19.3285,19.4486,1838900.0],["2001-02-07",19.4274,20.4592,19.2295,20.3532,2853000.0],["2001-02-08",20.4945,21.2013,20.0705,20.5793,2826400.0],["2001-02-09",20.8338,21.3779,20.4945,21.2013,2459700.0],["2001-02-12",21.0953,21.3709,20.6642,20.9186,1489000.0],["2001-02-13",21.0246,21.0246,20.3885,20.4521,1496700.0],["2001-02-14",20.4945,20.6288,19.7878,20.4945,1596500.0],["2001-02-15",20.1412,20.4168,19.9645,20.3179,1013000.0],["2001-02-16",20.2472,20.6359,20.0352,20.2189,416300.0],["2001-02-20",20.2119,20.9044,20.1059,20.2401,798500.0],["2001-02-21",20.2401,20.6642,20.1483,20.1765,799400.0],["2001-02-22",20.3179,20.5652,20.2119,20.2825,883500.0],["2001-02-23",20.1059,20.1412,19.0458,19.6041,1074500.0],["2001-02-26",19.8585,19.9998,19.0105,19.5051,2567000.0],["2001-02-27",19.5762,20.2365,19.4199,19.9383,1257400.0],["2001-02-28",20.1655,20.3146,19.9028,20.059,806000.0],["2001-03-01",19.9454,19.9454,19.4554,19.4909,629800.0],["2001-03-02",19.1714,19.5975,18.9939,19.3489,494300.0],["2001-03-05",19.1359,19.4199,18.8732,18.9868,598500.0],["2001-03-06",19.356,19.846,19.3134,19.6543,765000.0],["2001-03-07",19.8105,19.8105,19.3702,19.3773,288900.0],["2001-03-08",19.3063,19.3134,19.1146,19.1643,708000.0],["2001-03-09",19.0649,19.0649,18.1063,18.1418,929300.0],["2001-03-12",18.0353,18.0353,16.9348,16.9703,1947700.0],["2001-03-13",17.1123,17.4105,16.9774,17.3608,1256700.0],["2001-03-14",16.4377,16.8283,16.2389,16.2602,1582500.0],["2001-03-15",16.2673,16.6862,16.0827,16.6862,2787000.0],["2001-03-16",16.4377,16.4377,15.9833,16.1182,697400.0],["2001-03-19",16.0827,16.0827,15.5005,15.6709,954100.0],["2001-03-20",15.7987,16.1537,15.5857,15.6567,907200.0],["2001-03-21",15.7987,15.7987,14.6271,14.833,2226200.0],["2001-03-22",14.6981,14.8401,14.1088,14.5987,874900.0],["2001-03-23",14.8401,15.3229,14.6271,15.0389,769100.0],["2001-03-26",15.2164,15.7561,15.1951,15.5502,908800.0],["2001-03-27",15.6212,15.9762,15.4862,15.962,711900.0],["2001-03-28",15.7277,15.7632,15.5502,15.7135,536300.0],["2001-03-29",15.8839,16.3312,15.7774,16.0472,719500.0],["2001-03-30",16.2247,16.4093,16.0685,16.3667,438700.0],["2001-04-02",16.2602,16.3951,15.8058,16.0117,710500.0],["2001-04-03",15.8342,15.8342,14.8046,14.8046,797400.0],["2001-04-04",14.904,15.4436,14.7407,15.0531,755500.0],["2001-04-05",15.4082,16.0898,15.4082,15.6567,629200.0],["2001-04-06",15.5502,15.6212,15.1312,15.1951,466000.0],["2001-04-09",15.3726,15.7632,15.259,15.7561,457300.0],["2001-04-10",15.5786,15.9407,15.4081,15.7277,505200.0],["2001-04-11",15.6212,15.6638,15.2661,15.4081,275300.0],["2001-04-12",15.2661,15.3868,14.8401,15.2661,764300.0],["2001-04-16",15.4437,15.4437,14.8756,14.9111,364800.0],["2001-04-17",14.5561,14.5561,13.846,14.2721,2351300.0],["2001-04-18",14.6626,15.8981,14.6626,15.6638,1953700.0],["2001-04-19",15.6212,15.7632,14.9537,15.3371,1229600.0],["2001-04-20",15.2306,15.2306,14.5561,14.5916,1400600.0],["2001-04-23",14.6981,14.8756,14.5987,14.8401,208600.0],["2001-04-24",14.8401,14.9111,14.4212,14.4922,568000.0],["2001-04-25",14.059,14.3431,13.8105,14.2721,1937300.0],["2001-04-26",13.917,14.1656,13.8105,13.846,1658900.0],["2001-04-27",13.846,14.13,13.7395,14.059,1098600.0],["2001-04-30",14.1301,14.5845,14.123,14.4709,1231900.0],["2001-05-01",14.2934,14.7336,14.2934,14.5561,457100.0],["2001-05-02",14.4851,14.9821,14.3786,14.7407,917000.0],["2001-05-03",14.8188,15.0815,14.6484,14.9395,1148900.0],["2001-05-04",14.9111,15.2874,14.8401,14.9395,759200.0],["2001-05-07",14.9395,15.2164,14.9111,14.9537,218200.0],["2001-05-08",14.9537,15.0531,14.904,14.9963,300100.0],["2001-05-09",14.8401,15.1525,14.7691,14.8117,395400.0],["2001-05-10",14.9111,15.1596,14.9111,14.9608,505000.0],["2001-05-11",14.9821,15.1525,14.9182,15.0176,162800.0],["2001-05-14",14.3431,14.3502,13.704,13.846,6026300.0],["2001-05-15",14.1301,14.2721,14.0449,14.194,3245700.0],["2001-05-16",14.2011,14.904,14.1869,14.904,2059700.0],["2001-05-17",14.9111,15.2661,14.8401,15.1383,1649800.0],["2001-05-18",15.0886,15.2306,14.9111,15.0531,545800.0],["2001-05-21",15.2306,15.8342,15.0886,15.7277,1885300.0],["2001-05-22",15.8342,15.9407,15.5147,15.5502,788200.0],["2001-05-23",15.5502,15.5502,15.3087,15.3726,302900.0],["2001-05-24",15.5502,15.6851,15.4791,15.6283,278500.0],["2001-05-25",15.6922,15.6922,14.9892,15.1596,306100.0],["2001-05-29",15.1596,15.4437,15.0176,15.1596,738800.0],["2001-05-30",15.1951,15.3655,15.1596,15.2661,888700.0],["2001-05-31",15.3016,15.3655,15.1667,15.2519,998100.0],["2001-06-01",15.1951,15.2306,15.0176,15.0957,667700.0],["2001-06-04",14.8957,15.26,14.8957,15.2457,564000.0],["2001-06-05",15.1815,15.4315,15.01,15.4244,1258800.0],["2001-06-06",15.11,15.11,14.5885,14.8457,803200.0],["2001-06-07",14.86,15.0386,14.7885,14.9314,329300.0],["2001-06-08",15.0028,15.1457,14.91,14.96,323200.0],["2001-06-11",14.6314,14.6957,14.467,14.5099,579600.0],["2001-06-12",14.2527,14.2527,13.7526,14.0027,1403000.0],["2001-06-13",14.0741,14.1098,13.8812,14.0027,396000.0],["2001-06-14",13.8598,14.0027,13.7169,13.7526,586700.0],["2001-06-15",13.7883,14.067,13.6455,13.8598,504100.0],["2001-06-18",13.7883,13.8955,13.574,13.6812,473600.0],["2001-06-19",13.6812,13.6812,13.4311,13.574,1096300.0],["2001-06-20",13.4668,13.7097,13.324,13.424,691700.0],["2001-06-21",13.9312,14.6456,13.8955,14.4456,1953300.0],["2001-06-22",14.5742,15.0671,14.4527,14.8957,1986000.0],["2001-06-25",14.86,14.86,14.6099,14.6313,854100.0],["2001-06-26",14.6099,14.86,14.5742,14.7885,549200.0],["2001-06-27",14.8957,15.21,14.86,15.0814,830700.0],["2001-06-28",15.1457,15.4601,15.11,15.3601,1044900.0],["2001-06-29",15.1815,15.853,15.11,15.7959,1474400.0],["2001-07-02",15.7387,15.7887,15.5387,15.6816,1145700.0],["2001-07-03",15.6387,15.6458,15.4172,15.5029,372500.0],["2001-07-05",15.4672,15.6315,15.3743,15.4244,150800.0],["2001-07-06",15.3601,15.4244,15.2172,15.2815,475600.0],["2001-07-09",15.2886,15.2886,15.1457,15.2529,532000.0],["2001-07-10",15.2529,15.3601,15.0171,15.1457,564500.0],["2001-07-11",15.1457,15.1457,14.8957,15.0314,384900.0],["2001-07-12",14.9957,14.9957,14.5027,14.6242,1336000.0],["2001-07-13",14.6456,14.6671,14.2884,14.4599,1523400.0],["2001-07-16",14.4956,14.6385,14.3956,14.5242,461300.0],["2001-07-17",14.6456,14.7885,14.5027,14.7528,2019800.0],["2001-07-18",14.6099,14.7528,14.5028,14.6385,1026300.0],["2001-07-19",14.6814,14.8957,14.6099,14.6313,709000.0],["2001-07-20",14.6385,14.6814,14.217,14.2884,636600.0],["2001-07-23",14.2884,14.2884,14.0741,14.117,664500.0],["2001-07-24",14.1098,14.117,13.774,13.8455,812500.0],["2001-07-25",14.8957,15.7173,14.7099,15.5029,3821800.0],["2001-07-26",15.5744,17.0747,15.5387,17.0032,5680200.0],["2001-07-27",17.0747,17.2176,16.5746,16.6103,1736600.0],["2001-07-30",16.7175,17.3104,16.5174,17.0818,1385600.0],["2001-07-31",17.0818,17.3533,16.8818,16.8818,1083700.0],["2001-08-01",16.8889,17.0032,16.4103,16.5031,1150700.0],["2001-08-02",16.7175,17.2176,16.7032,17.0389,1109700.0],["2001-08-03",17.1104,17.3962,17.0032,17.2533,703500.0],["2001-08-06",17.1461,17.1818,16.8032,16.8961,376800.0],["2001-08-07",16.8961,17.1104,16.796,16.9675,372300.0],["2001-08-08",16.9675,17.0747,16.7175,16.7175,465900.0],["2001-08-09",16.7175,16.7175,16.4317,16.5746,436600.0],["2001-08-10",16.5389,16.746,16.4031,16.6675,550500.0],["2001-08-13",16.7889,16.8603,16.4674,16.4746,463800.0],["2001-08-14",16.6103,16.6246,16.2888,16.3245,480400.0],["2001-08-15",16.396,16.646,16.3174,16.5388,264900.0],["2001-08-16",16.696,16.9318,16.696,16.7889,846300.0],["2001-08-17",16.7603,16.7603,16.4388,16.6389,466700.0],["2001-08-20",16.6103,16.6103,16.2388,16.4103,248100.0],["2001-08-21",16.4317,16.7389,16.4317,16.5674,1223700.0],["2001-08-22",16.6817,16.7175,16.5603,16.646,719000.0],["2001-08-23",16.7032,17.0247,16.646,17.0032,494100.0],["2001-08-24",17.0389,17.5033,17.0389,17.4962,965900.0],["2001-08-27",17.4319,17.7748,17.3819,17.5105,700600.0],["2001-08-28",17.6105,17.6462,17.1104,17.1533,1315800.0],["2001-08-29",17.1818,17.3247,16.9318,16.9889,431000.0],["2001-08-30",16.9889,16.9889,16.3602,16.6103,1232900.0],["2001-08-31",16.6103,16.7103,16.396,16.6746,674500.0],["2001-09-04",16.6674,16.8246,16.4174,16.7889,670400.0],["2001-09-05",16.7889,17.1747,16.7889,16.9818,937600.0],["2001-09-06",16.9675,17.0032,16.6103,16.7889,1391600.0],["2001-09-07",16.6103,16.6103,15.6244,15.6816,2374200.0],["2001-09-10",15.6101,15.6101,15.0028,15.2243,2068800.0],["2001-09-17",10.7102,10.7174,9.1648,9.172,8074000.0],["2001-09-18",9.1648,9.4882,8.4819,8.4891,4638800.0],["2001-09-19",8.5179,8.6185,7.1881,8.0219,5819200.0],["2001-09-20",8.0219,8.0219,6.5052,6.5052,4333700.0],["2001-09-21",5.8223,6.3543,5.5708,6.2321,5371900.0],["2001-09-24",6.6705,6.9365,6.5052,6.5411,4446500.0],["2001-09-25",6.5411,7.0802,6.5411,6.9005,4471700.0],["2001-09-26",7.4756,7.7272,7.1881,7.3174,4766300.0],["2001-09-27",7.5115,7.5834,7.1377,7.2599,3650100.0],["2001-09-28",7.5115,7.7631,7.4037,7.7128,2490000.0],["2001-10-01",7.8566,7.8709,7.4109,7.4109,2308000.0],["2001-10-02",7.4037,7.605,7.2671,7.5259,2201600.0],["2001-10-03",7.3678,7.9141,7.1521,7.6912,3111400.0],["2001-10-04",7.8709,8.0506,7.7128,7.8134,1507900.0],["2001-10-05",7.7631,7.7631,7.3678,7.5331,3306900.0],["2001-10-08",7.3534,7.3965,7.0155,7.2024,1340200.0],["2001-10-09",7.1881,7.1953,6.6921,6.8143,4274300.0],["2001-10-10",6.8071,7.1521,6.5843,7.1521,1692200.0],["2001-10-11",7.1521,7.6193,7.1377,7.4325,2613500.0],["2001-10-12",7.3318,7.4037,6.8287,7.224,2390400.0],["2001-10-15",7.0084,7.0084,6.7208,6.8934,1735200.0],["2001-10-16",6.9365,7.0084,6.7208,6.8071,1611800.0],["2001-10-17",6.9509,6.994,6.4693,6.5411,1980200.0],["2001-10-18",6.4333,6.4693,6.1817,6.3255,2766400.0],["2001-10-19",6.3614,6.5339,6.0667,6.4764,1509800.0],["2001-10-22",6.3614,6.3902,6.153,6.2392,1271300.0],["2001-10-23",6.2896,6.4261,5.9805,6.0739,1776400.0],["2001-10-24",6.0739,6.4621,6.0739,6.3255,2610600.0],["2001-10-25",6.2536,6.2896,6.0739,6.2536,1654200.0],["2001-10-26",6.2536,6.7568,6.2249,6.5483,1376000.0],["2001-10-29",6.6993,6.8071,6.5483,6.5771,1655000.0],["2001-10-30",7.8206,7.8709,7.2599,7.4971,4606800.0],["2001-10-31",7.9069,8.0866,7.6625,7.9069,2731700.0],["2001-11-01",7.9284,8.065,7.6625,7.9141,2680900.0],["2001-11-02",7.8997,8.3741,7.7703,8.2016,2056800.0],["2001-11-05",8.6257,9.1288,8.6257,9.0929,1593100.0],["2001-11-06",9.0929,9.1648,8.5897,8.9923,1995900.0],["2001-11-07",8.7335,9.1288,8.6257,8.9132,1245400.0],["2001-11-08",9.0282,9.3301,8.9707,9.1504,1141900.0],["2001-11-09",9.1863,9.2367,9.057,9.2223,1084700.0],["2001-11-12",9.1145,9.1145,7.835,8.561,3904800.0],["2001-11-13",8.8413,9.3301,8.8054,9.1648,1591800.0],["2001-11-14",9.8476,9.9195,9.2726,9.5745,2327200.0],["2001-11-15",9.7901,10.854,9.7183,10.818,4439600.0],["2001-11-16",11.0696,11.3571,10.6024,10.6383,2768000.0],["2001-11-19",10.7821,11.1559,10.6455,10.7893,1855100.0],["2001-11-20",12.3994,12.651,11.3212,11.5728,9140400.0],["2001-11-21",11.3571,11.5009,10.6743,10.9977,2651900.0],["2001-11-23",10.9977,11.0337,10.6311,11.0337,358800.0],["2001-11-26",11.1774,11.3931,11.0624,11.2134,1478500.0],["2001-11-27",11.2134,11.3428,10.9834,11.2278,1193100.0],["2001-11-28",11.2134,11.2493,10.8324,11.0696,1438300.0],["2001-11-29",11.1271,11.1487,10.8971,11.0696,786500.0],["2001-11-30",11.0696,11.2853,11.0049,11.1487,1582200.0],["2001-12-03",11.1415,11.1415,10.8971,11.0552,455600.0],["2001-12-04",11.3068,11.3212,11.1056,11.314,537600.0],["2001-12-05",11.6447,12.0759,11.6447,12.0616,939000.0],["2001-12-06",11.9178,11.9681,11.7165,11.9322,646200.0],["2001-12-07",11.7094,11.9178,11.6303,11.7669,261500.0],["2001-12-10",11.6303,11.8459,11.5009,11.7309,477900.0],["2001-12-11",11.8675,12.0472,11.7165,11.81,881400.0],["2001-12-12",11.81,11.8962,11.6878,11.7884,710300.0],["2001-12-13",11.6653,11.7015,11.4551,11.5783,530700.0],["2001-12-14",11.6653,11.8826,11.6653,11.8319,672700.0],["2001-12-17",10.6509,11.1363,10.3756,10.448,2254300.0],["2001-12-18",10.3756,10.5422,10.1075,10.3248,1924400.0],["2001-12-19",9.9988,10.2089,9.7524,9.9481,1794900.0],["2001-12-20",10.5784,10.7958,10.4263,10.7088,2023800.0],["2001-12-21",10.6364,10.9335,10.5422,10.7596,560200.0],["2001-12-24",10.7668,10.9407,10.7668,10.8103,168200.0],["2001-12-26",10.8827,11.216,10.8682,11.1073,345500.0],["2001-12-27",11.2305,11.5928,11.1508,11.5928,732200.0],["2001-12-28",11.5058,12.0565,11.3899,12.0348,468300.0],["2001-12-31",11.8536,11.9551,11.5566,11.7377,670900.0],["2002-01-02",11.8826,11.8971,11.6145,11.8464,461300.0],["2002-01-03",11.9406,12.1724,11.9406,12.1579,1139600.0],["2002-01-04",12.2449,13.3172,12.2449,13.2448,2544500.0],["2002-01-07",12.9912,13.1143,12.4985,13.0057,1915500.0],["2002-01-08",12.7376,12.9477,12.1362,12.3101,2442100.0],["2002-01-09",12.3173,12.3826,12.0493,12.1869,1299400.0],["2002-01-10",11.9913,12.397,11.9551,12.3391,654800.0],["2002-01-11",12.3681,12.4985,12.3173,12.4767,707600.0],["2002-01-14",12.4623,12.6796,12.4405,12.6651,881000.0],["2002-01-15",12.6724,12.8535,12.5057,12.5637,933300.0],["2002-01-16",12.5782,12.5782,12.1145,12.1362,764200.0],["2002-01-17",12.2811,12.3898,11.6653,11.7305,1685100.0],["2002-01-18",11.8826,12.3753,11.7739,12.3753,1135700.0],["2002-01-22",12.542,12.6651,12.1,12.1,1476700.0],["2002-01-23",12.1,12.3898,11.9696,12.3826,363300.0],["2002-01-24",12.4623,12.6434,12.0638,12.6362,1080300.0],["2002-01-25",12.5347,13.1071,12.4043,13.0564,2709900.0],["2002-01-28",13.0709,13.7664,13.0419,13.6578,2729300.0],["2002-01-29",13.752,14.136,13.2593,13.5491,4042900.0],["2002-01-30",13.607,13.607,12.9042,13.1796,2505000.0],["2002-01-31",13.1144,13.223,13.0202,13.0854,1028800.0],["2002-02-01",13.1506,13.2738,13.1144,13.1723,719500.0],["2002-02-04",13.0346,13.0346,12.6869,12.7014,869300.0],["2002-02-05",12.6796,12.8825,12.4623,12.4767,531900.0],["2002-02-06",12.6579,12.7883,12.4623,12.6796,615600.0],["2002-02-07",12.6217,12.8245,12.5347,12.5347,588300.0],["2002-02-08",12.5709,12.6072,12.1724,12.4985,1593000.0],["2002-02-11",12.5709,12.6434,12.426,12.5275,625400.0],["2002-02-12",12.4405,12.5927,12.3898,12.4188,647700.0],["2002-02-13",12.6941,13.3607,12.6869,13.2085,1240900.0],["2002-02-14",12.8752,13.1506,12.4985,12.5347,544100.0],["2002-02-15",12.5347,12.5347,11.9261,11.9623,1552600.0],["2002-02-19",12.071,12.1724,11.8247,11.8247,1101200.0],["2002-02-20",12.0275,12.2449,11.9913,12.1,727500.0],["2002-02-21",12.1362,12.2449,11.8464,11.9841,468600.0],["2002-02-22",11.9913,12.1724,11.7812,12.1724,423100.0],["2002-02-25",12.1435,12.3898,12.1362,12.3681,654000.0],["2002-02-26",12.3898,12.7086,12.3898,12.6144,412000.0],["2002-02-27",12.8463,13.0347,12.7159,12.7883,323700.0],["2002-02-28",13.0419,13.4984,13.0419,13.3897,877400.0],["2002-03-01",13.2738,13.7664,13.223,13.6867,681100.0],["2002-03-04",13.6578,14.7663,13.5708,14.7591,2200400.0],["2002-03-05",14.3461,14.6649,14.3099,14.3606,1055400.0],["2002-03-06",14.2736,14.7808,14.2229,14.6069,870300.0],["2002-03-07",14.9402,15.0706,14.7084,14.7808,525000.0],["2002-03-08",15.3967,15.9836,15.2155,15.9836,2721400.0],["2002-03-11",15.7227,16.085,15.5054,16.0126,1238000.0],["2002-03-12",15.9039,15.9039,15.4112,15.4691,1319700.0],["2002-03-13",15.9401,15.9401,15.3025,15.3967,1012900.0],["2002-03-14",15.4915,15.6591,15.1998,15.3092,1295400.0],["2002-03-15",16.3954,17.1317,16.3808,16.7672,3683900.0],["2002-03-18",17.0224,17.2411,16.9713,17.0953,1386200.0],["2002-03-19",17.1171,17.4598,16.913,17.2775,1671900.0],["2002-03-20",17.0442,17.139,16.585,16.8183,1032400.0],["2002-03-21",17.314,17.3869,16.8401,16.8693,1063100.0],["2002-03-22",16.8693,16.8693,16.2205,16.2788,1322500.0],["2002-03-25",16.3298,16.585,15.6373,15.9653,907300.0],["2002-03-26",16.0747,16.3881,15.5498,15.8705,820700.0],["2002-03-27",15.9289,16.2569,15.6737,15.9361,546300.0],["2002-03-28",16.0747,16.7308,16.0382,16.4392,337100.0],["2002-04-01",16.4392,16.4392,15.7685,16.0382,792300.0],["2002-04-02",15.7831,15.856,15.4915,15.7539,544600.0],["2002-04-03",15.7539,15.8195,15.4987,15.5498,494900.0],["2002-04-04",15.3092,15.6737,15.2363,15.4914,688000.0],["2002-04-05",15.6008,15.7247,15.28,15.3092,671600.0],["2002-04-08",15.3019,15.3019,15.0176,15.1998,634200.0],["2002-04-09",15.5644,15.9289,15.5498,15.7831,489800.0],["2002-04-10",16.2715,16.461,15.9653,16.41,1598000.0],["2002-04-11",16.2715,16.585,16.1548,16.2788,520600.0],["2002-04-12",16.2934,16.3881,15.9434,16.0601,402200.0],["2002-04-15",16.1038,16.184,15.8195,15.8195,285000.0],["2002-04-16",15.9289,16.3444,15.9289,16.3152,438300.0],["2002-04-17",16.3225,16.4027,16.1621,16.308,470300.0],["2002-04-18",16.2278,16.3663,15.2363,16.1476,763600.0],["2002-04-19",16.3371,16.5485,16.2205,16.3298,585000.0],["2002-04-22",16.1476,16.2934,15.8705,16.0819,341400.0],["2002-04-23",16.0382,16.1476,15.9289,16.0528,324400.0],["2002-04-24",16.4756,16.8474,16.3225,16.585,1446700.0],["2002-04-25",16.585,16.6579,16.3298,16.585,1212000.0],["2002-04-26",16.7526,16.8693,16.636,16.6943,640500.0],["2002-04-29",16.7016,16.9057,16.6943,16.8547,439500.0],["2002-04-30",16.8401,17.2775,16.7162,17.1973,631200.0],["2002-05-01",17.2629,17.7733,16.9641,17.591,1174000.0],["2002-05-02",17.6275,17.6785,17.3213,17.3504,508300.0],["2002-05-03",17.314,17.3504,16.9276,16.9568,932200.0],["2002-05-06",16.9641,17.0588,16.6943,16.7381,738900.0],["2002-05-07",16.9203,16.9203,16.5485,16.6141,645200.0],["2002-05-08",16.9568,17.2411,16.9203,17.2119,907900.0],["2002-05-09",17.0297,17.2702,17.0005,17.0953,613400.0],["2002-05-10",17.2338,17.2338,16.9495,16.9859,322300.0],["2002-05-13",16.9713,17.0297,16.6724,16.7162,649300.0],["2002-05-14",16.9203,17.3504,16.9203,17.2046,775900.0],["2002-05-15",17.1828,17.2411,16.9932,17.0005,312600.0],["2002-05-16",17.0734,17.2921,17.0734,17.263,227600.0],["2002-05-17",17.3359,17.642,16.9568,17.4744,348400.0],["2002-05-20",17.4233,17.7149,17.2411,17.5618,460300.0],["2002-05-21",17.4962,17.5181,17.2411,17.2411,1257900.0],["2002-05-22",17.1317,17.139,16.2861,16.913,1660700.0],["2002-05-23",17.037,17.037,16.6433,16.8766,448100.0],["2002-05-24",16.8037,16.8328,16.6287,16.6652,224800.0],["2002-05-28",16.8401,16.9349,16.5121,16.7089,296600.0],["2002-05-29",16.4027,16.636,16.2205,16.2205,530500.0],["2002-05-30",16.2205,16.3371,16.0528,16.2642,759300.0],["2002-05-31",16.4319,16.7599,16.2569,16.41,634600.0],["2002-06-03",16.5127,16.85,16.4027,16.498,816000.0],["2002-06-04",16.344,16.366,16.0727,16.0947,563600.0],["2002-06-05",16.0581,16.52,15.9701,16.52,423500.0],["2002-06-06",16.3147,16.5567,16.2414,16.2634,956900.0],["2002-06-07",16.1094,16.3587,15.9114,16.146,482300.0],["2002-06-10",16.4027,16.6593,16.2414,16.4247,611100.0],["2002-06-11",16.4613,16.498,16.278,16.3073,557300.0],["2002-06-12",16.3073,16.3073,15.7427,16.08,487400.0],["2002-06-13",15.8967,15.8967,15.3028,15.5741,1069900.0],["2002-06-14",15.4348,15.4348,15.0315,15.0388,670500.0],["2002-06-17",15.3981,15.7134,15.3835,15.6181,534800.0],["2002-06-18",15.6181,16.4613,15.6181,16.146,464100.0],["2002-06-19",16.0947,16.168,15.7647,15.9481,333800.0],["2002-06-20",15.7648,15.8747,15.5448,15.7208,1154800.0],["2002-06-21",15.5374,15.7647,15.4055,15.6621,433300.0],["2002-06-24",15.3908,15.3908,14.7895,15.0315,905700.0],["2002-06-25",15.0315,15.4934,14.3716,14.6355,425300.0],["2002-06-26",14.1883,14.8482,14.1883,14.4449,747000.0],["2002-06-27",14.7455,14.7529,14.2249,14.6282,583500.0],["2002-06-28",14.6649,15.0388,14.2983,14.2983,652100.0],["2002-07-01",14.6502,14.8482,14.5622,14.6429,519800.0],["2002-07-02",14.6136,14.6282,14.1589,14.3129,455500.0],["2002-07-03",14.1883,14.4082,14.1003,14.3716,844100.0],["2002-07-05",14.6796,15.0315,14.6722,15.0315,202300.0],["2002-07-08",15.0168,15.0975,14.7822,14.7969,221500.0],["2002-07-09",14.7969,15.0315,14.5549,14.5549,253500.0],["2002-07-10",14.6649,14.8115,14.3349,14.4302,459300.0],["2002-07-11",14.2983,14.4816,14.1516,14.4669,449900.0],["2002-07-12",14.4816,14.6649,14.2983,14.3203,643900.0],["2002-07-15",14.2249,14.2249,13.697,13.9683,782900.0],["2002-07-16",13.9756,14.1223,13.719,13.9316,703800.0],["2002-07-17",14.5182,14.6282,14.0783,14.1516,751500.0],["2002-07-18",14.1516,14.4816,13.8583,14.0783,247100.0],["2002-07-19",13.785,14.115,13.5723,13.895,496500.0],["2002-07-22",13.7997,13.807,12.8318,13.2424,750300.0],["2002-07-23",13.1984,13.2131,12.4652,12.7585,795500.0],["2002-07-24",12.2965,13.345,12.2232,13.3084,1049100.0],["2002-07-25",13.7117,14.0416,13.1911,13.7923,2218200.0],["2002-07-26",13.9316,14.0636,13.4184,13.5064,761500.0],["2002-07-29",13.8583,14.3643,13.8583,14.2983,810500.0],["2002-07-30",14.3716,14.8115,14.3716,14.7969,500400.0],["2002-07-31",14.8115,15.0682,14.4596,14.5329,929500.0],["2002-08-01",14.5916,14.5916,14.005,14.1956,620300.0],["2002-08-02",14.0783,14.0783,13.0224,13.0884,1107100.0],["2002-08-05",13.0371,13.0371,12.6118,12.7731,1018700.0],["2002-08-06",13.1251,13.3744,13.0298,13.2717,327800.0],["2002-08-07",13.3817,13.4917,13.0884,13.3157,578100.0],["2002-08-08",13.4844,13.807,13.1691,13.7483,536800.0],["2002-08-09",13.5944,13.631,13.2351,13.5577,396500.0],["2002-08-12",13.3084,13.3084,13.0151,13.1397,802600.0],["2002-08-13",13.0957,13.0957,12.7511,12.8024,942600.0],["2002-08-14",12.7731,12.8318,12.2818,12.7511,1014100.0],["2002-08-15",12.9638,13.6163,12.9638,13.5284,1406700.0],["2002-08-16",13.5064,14.071,13.455,13.9536,860800.0],["2002-08-19",13.9536,14.2836,13.895,14.2176,1093100.0],["2002-08-20",14.1296,14.1809,13.9316,14.0636,613600.0],["2002-08-21",14.1369,14.2469,13.9316,14.2249,855400.0],["2002-08-22",14.2249,14.5916,14.1296,14.3276,353200.0],["2002-08-23",14.1736,14.1956,14.0563,14.1149,242700.0],["2002-08-26",14.1663,14.3863,13.9683,14.3716,256700.0],["2002-08-27",14.2836,14.5549,14.1076,14.2249,719500.0],["2002-08-28",14.1076,14.1076,13.3817,13.3817,683200.0],["2002-08-29",13.1984,13.3377,13.0444,13.1837,423900.0],["2002-08-30",13.1544,13.499,12.9784,12.9784,516700.0],["2002-09-03",12.7511,12.9051,12.5678,12.7511,814300.0],["2002-09-04",12.6411,13.0151,12.5971,12.7951,650700.0],["2002-09-05",12.3845,12.5678,12.1059,12.4872,1185900.0],["2002-09-06",12.2085,12.3772,11.8492,12.2305,1912200.0],["2002-09-09",11.7759,12.0765,11.7466,11.8786,1269400.0],["2002-09-10",12.0105,12.1865,11.9152,12.0325,1229800.0],["2002-09-11",12.3038,12.3552,11.9152,11.9152,663800.0],["2002-09-12",11.5633,11.7319,11.27,11.4313,1305900.0],["2002-09-13",11.3426,11.3869,11.0098,11.1355,1118500.0],["2002-09-16",11.0172,11.4239,10.995,11.313,659000.0],["2002-09-17",11.6457,11.7344,11.2021,11.2021,1253300.0],["2002-09-18",11.1651,11.239,10.995,11.1503,629900.0],["2002-09-19",10.8619,10.8767,10.507,10.6105,1350700.0],["2002-09-20",11.1355,11.3869,10.995,11.2021,1155400.0],["2002-09-23",11.0616,11.1651,10.9211,11.0468,1571100.0],["2002-09-24",10.7954,10.7954,10.3517,10.5514,964900.0],["2002-09-25",10.7214,11.8453,10.7214,11.7344,2044800.0],["2002-09-26",11.7566,12.4221,11.6753,12.1707,2300100.0],["2002-09-27",12.0302,12.3999,11.9045,12.0524,1173300.0],["2002-09-30",12.0598,12.1485,11.4609,11.7714,873300.0],["2002-10-01",11.7936,12.3112,11.5348,12.2372,1045200.0],["2002-10-02",12.082,12.1781,11.6753,11.8453,1167600.0],["2002-10-03",11.9119,12.0967,11.7492,11.8675,499600.0],["2002-10-04",11.9784,12.045,11.5792,11.7344,558100.0],["2002-10-07",11.4978,11.6383,11.0911,11.0985,1096300.0],["2002-10-08",11.4609,11.8897,11.2686,11.801,1445100.0],["2002-10-09",11.7197,12.2742,11.6383,11.8897,1367400.0],["2002-10-10",12.0672,12.5774,12.0524,12.4517,2464200.0],["2002-10-11",13.5904,13.6421,13.095,13.6051,2498200.0],["2002-10-14",12.9397,13.1985,12.8657,13.1393,1339000.0],["2002-10-15",13.3463,13.5682,13.2354,13.4942,1202700.0],["2002-10-16",13.3833,13.5978,13.2724,13.509,751200.0],["2002-10-17",13.8048,14.0488,13.6051,14.0266,1037500.0],["2002-10-18",13.8491,14.0266,13.5682,14.0266,925200.0],["2002-10-21",13.7678,14.3963,13.6791,14.3963,685700.0],["2002-10-22",14.2263,14.6773,14.1745,14.4333,1546400.0],["2002-10-23",14.1153,14.9361,14.0858,14.7586,1638400.0],["2002-10-24",14.7734,14.8917,14.3446,14.4555,894200.0],["2002-10-25",14.1967,14.2632,13.7678,14.2558,1237800.0],["2002-10-28",14.3298,14.4333,14.0488,14.0562,696700.0],["2002-10-29",13.6421,13.7974,13.4573,13.4942,1024500.0],["2002-10-30",13.5608,13.7826,13.3537,13.3833,817400.0],["2002-10-31",13.4573,13.716,13.3094,13.5756,769800.0],["2002-11-01",13.5534,13.7752,13.3316,13.6569,635700.0],["2002-11-04",14.0784,14.4703,14.071,14.2336,754400.0],["2002-11-05",14.2336,14.8252,14.2336,14.7364,1333200.0],["2002-11-06",14.9361,15.3354,14.7438,15.2688,1386700.0],["2002-11-07",15.1209,15.4241,14.8769,14.8769,1281800.0],["2002-11-08",14.8178,15.0322,14.6033,14.9361,569300.0],["2002-11-11",14.84,14.84,14.3815,14.5738,811700.0],["2002-11-12",14.5738,14.8621,14.2706,14.7586,785100.0],["2002-11-13",14.596,15.2466,14.4924,15.0692,1571700.0],["2002-11-14",15.1579,15.6755,15.1579,15.6015,1149500.0],["2002-11-15",15.5054,15.6015,15.1949,15.3797,765900.0],["2002-11-18",15.4906,15.5868,15.4093,15.4537,793700.0],["2002-11-19",15.4463,15.4463,14.9804,15.2318,1165300.0],["2002-11-20",15.0692,15.5646,14.8326,15.4167,1151600.0],["2002-11-21",15.6755,16.474,15.6755,16.474,1351000.0],["2002-11-22",16.1783,16.4888,16.1561,16.267,731400.0],["2002-11-25",16.3558,16.5924,16.3188,16.3779,821400.0],["2002-11-26",16.1561,16.2522,15.8234,15.8677,708500.0],["2002-11-27",16.0452,16.267,16.0008,16.267,789400.0],["2002-11-29",16.4149,16.4519,16.0082,16.0304,212300.0],["2002-12-02",16.304,16.4888,15.6163,15.8086,1608600.0],["2002-12-03",15.816,15.816,14.278,14.2928,3020900.0],["2002-12-04",14.4333,14.6033,13.9231,14.1967,2146900.0],["2002-12-05",14.3446,14.4555,13.9379,14.034,1076500.0],["2002-12-06",13.8787,14.1967,13.8639,14.071,690200.0],["2002-12-09",14.034,14.034,13.6051,13.6421,932900.0],["2002-12-10",13.753,14.1153,13.583,14.0192,1473000.0],["2002-12-11",14.049,14.2277,13.9373,14.1309,716900.0],["2002-12-12",14.2277,14.585,14.183,14.5702,989900.0],["2002-12-13",14.5553,14.5553,14.2575,14.3617,502700.0],["2002-12-16",14.2872,14.518,14.0713,14.4287,697900.0],["2002-12-17",14.317,14.4213,13.9597,14.1905,570400.0],["2002-12-18",14.1532,14.3617,13.9597,14.2575,323700.0],["2002-12-19",13.8629,14.0564,13.6991,14.0043,726100.0],["2002-12-20",13.6246,13.6544,12.9322,13.1928,3041500.0],["2002-12-23",13.1928,13.2151,12.9769,12.9769,874700.0],["2002-12-24",12.8652,12.8801,12.7684,12.8354,312200.0],["2002-12-26",12.8801,12.8801,12.694,12.7089,498600.0],["2002-12-27",12.694,12.7014,12.3143,12.3664,732300.0],["2002-12-30",12.4706,12.4706,12.2919,12.3366,803000.0],["2002-12-31",12.3068,12.5376,12.3068,12.4334,932200.0],["2003-01-02",12.6716,13.2821,12.6716,13.2449,1130300.0],["2003-01-03",13.297,13.297,13.0513,13.2673,439000.0],["2003-01-06",13.2524,13.5129,12.9769,13.4385,1153900.0],["2003-01-07",13.4385,13.5576,13.2151,13.2896,1840600.0],["2003-01-08",12.8354,12.9992,12.7312,12.9471,1174500.0],["2003-01-09",12.694,12.9918,12.56,12.9918,1529800.0],["2003-01-10",12.9173,13.3938,12.7684,13.029,682700.0],["2003-01-13",13.1928,13.2896,12.7759,12.8876,613400.0],["2003-01-14",12.7908,12.9546,12.7387,12.9546,867900.0],["2003-01-15",12.9546,12.9769,12.6865,12.694,562300.0],["2003-01-16",12.7014,12.9546,12.7014,12.9322,464400.0],["2003-01-17",12.8057,12.9173,12.7238,12.8429,1037100.0],["2003-01-21",12.8354,12.8801,12.3366,12.4185,996700.0],["2003-01-22",12.2324,12.6568,12.2175,12.3441,793100.0],["2003-01-23",12.4111,12.4334,12.009,12.2324,1580500.0],["2003-01-24",12.2398,12.2994,12.0388,12.0388,628500.0],["2003-01-27",11.8527,12.0388,11.6517,11.7633,582600.0],["2003-01-28",11.8006,11.808,11.5921,11.607,1271300.0],["2003-01-29",11.5549,11.6293,11.1528,11.2273,3837000.0],["2003-01-30",11.4134,12.1877,11.2794,11.6144,3062500.0],["2003-01-31",11.6442,11.8899,11.6144,11.8899,622500.0],["2003-02-03",11.8601,11.8601,11.4655,11.4655,637800.0],["2003-02-04",11.3762,11.4506,11.1826,11.3166,786400.0],["2003-02-05",11.3166,11.4283,11.1677,11.1677,1643200.0],["2003-02-06",11.0337,11.1231,10.8178,10.8327,1299100.0],["2003-02-07",10.9295,11.0188,10.6912,10.7508,871200.0],["2003-02-10",10.8104,10.8104,10.4604,10.6317,1259900.0],["2003-02-11",10.6763,10.8401,10.5721,10.5944,565300.0],["2003-02-12",10.5349,10.5647,10.1031,10.1031,1165700.0],["2003-02-13",10.1999,10.3711,9.8425,9.8648,1661500.0],["2003-02-14",9.8723,10.2147,9.8723,10.1775,1355600.0],["2003-02-18",10.1775,10.5126,10.1775,10.3115,883800.0],["2003-02-19",10.3115,10.3115,10.0063,10.1552,1680600.0],["2003-02-20",10.0882,10.4232,10.0509,10.1254,757800.0],["2003-02-21",10.1999,10.4828,10.118,10.3934,1178900.0],["2003-02-24",10.3264,10.3264,9.9616,9.9616,803700.0],["2003-02-25",9.6712,9.902,9.4702,9.8872,1494300.0],["2003-02-26",9.835,10.0063,9.7159,9.8276,875900.0],["2003-02-27",9.8802,10.1359,9.8802,10.0231,978600.0],["2003-02-28",10.1058,10.3615,10.1058,10.1885,825800.0],["2003-03-03",10.2637,10.6021,10.2637,10.3765,1046200.0],["2003-03-04",10.2412,10.2787,9.775,9.8351,1872900.0],["2003-03-05",9.8126,9.8502,9.5118,9.6246,1328100.0],["2003-03-06",9.6321,9.6697,9.3764,9.5494,628200.0],["2003-03-07",9.414,9.9554,9.3388,9.8426,884700.0],["2003-03-10",9.6847,9.6847,9.4742,9.587,911700.0],["2003-03-11",9.6622,9.8201,9.4967,9.5644,883900.0],["2003-03-12",9.6697,9.8652,9.6246,9.7374,1542400.0],["2003-03-13",9.8502,10.4291,9.8201,10.4291,1338400.0],["2003-03-14",10.3915,10.6622,10.1735,10.5269,1375700.0],["2003-03-17",10.5269,10.8577,10.0682,10.8276,1272800.0],["2003-03-18",10.963,11.1811,10.8652,11.1811,1037700.0],["2003-03-19",11.4292,11.7751,11.3014,11.4292,1645600.0],["2003-03-20",11.4292,11.5495,10.9931,11.5495,1029000.0],["2003-03-21",11.6397,12.7826,11.542,12.5195,2248700.0],["2003-03-24",12.3315,12.3315,11.4292,11.6924,1923600.0],["2003-03-25",11.7224,12.0082,11.6924,11.9104,715100.0],["2003-03-26",11.8202,11.8728,11.5645,11.6172,541900.0],["2003-03-27",11.4969,11.6623,11.339,11.5796,1166500.0],["2003-03-28",11.5796,11.6548,11.4517,11.5119,403300.0],["2003-03-31",11.339,11.339,11.0908,11.3014,1205900.0],["2003-04-01",11.151,11.166,10.978,11.0307,1494700.0],["2003-04-02",11.7901,11.963,11.0307,11.8352,1645500.0],["2003-04-03",12.0157,12.0683,11.6698,11.9179,907500.0],["2003-04-04",12.0382,12.1886,11.8503,12.0307,799600.0],["2003-04-07",12.5195,12.7676,12.3315,12.4142,1500600.0],["2003-04-08",12.4067,12.5871,12.2337,12.4894,836300.0],["2003-04-09",12.4067,12.512,12.2413,12.3089,737700.0],["2003-04-10",12.3089,12.3164,12.136,12.2112,544000.0],["2003-04-11",11.7751,12.0307,11.0908,11.6322,2010800.0],["2003-04-14",11.7074,12.0458,11.6623,12.0458,1145700.0],["2003-04-15",11.8127,12.0082,11.7826,11.9555,931400.0],["2003-04-16",12.0157,12.0307,11.7074,11.73,706400.0],["2003-04-17",11.7375,12.2187,11.6698,12.2187,775600.0],["2003-04-21",12.2187,12.2939,11.9931,12.2939,414100.0],["2003-04-22",12.151,12.6247,12.136,12.5796,886600.0],["2003-04-23",12.4067,13.0157,12.0307,12.9781,2524000.0],["2003-04-24",12.7074,12.9781,12.7074,12.8202,1302400.0],["2003-04-25",12.7826,12.8052,12.2187,12.2939,1306300.0],["2003-04-28",12.3841,12.8578,12.3841,12.8578,965800.0],["2003-04-29",13.1586,13.903,13.1586,13.6473,1862400.0],["2003-04-30",13.6549,14.0985,13.6248,13.9632,1594600.0],["2003-05-01",13.9707,13.9707,13.5346,13.7601,1189900.0],["2003-05-02",13.8353,14.309,13.8353,14.309,1089900.0],["2003-05-05",14.2639,14.5872,14.1737,14.3241,957900.0],["2003-05-06",14.3316,14.5421,14.2263,14.482,907600.0],["2003-05-07",14.1812,14.4143,14.106,14.309,1340600.0],["2003-05-08",14.0233,14.2564,13.9256,13.9481,782300.0],["2003-05-09",14.0684,14.4218,13.9932,14.3767,1001600.0],["2003-05-12",14.3617,14.7151,14.294,14.7151,589100.0],["2003-05-13",14.7376,15.3016,14.6399,14.9782,1152600.0],["2003-05-14",15.0384,15.1136,14.7978,14.8504,740000.0],["2003-05-15",14.888,15.2339,14.8579,15.076,775700.0],["2003-05-16",15.0384,15.5046,15.0309,15.4745,561000.0],["2003-05-19",14.9632,15.1061,14.5647,14.6775,982200.0],["2003-05-20",14.6775,14.7752,14.1511,14.3316,1016300.0],["2003-05-21",14.3166,14.3917,14.0534,14.3241,995900.0],["2003-05-22",14.2865,14.5872,14.2113,14.5872,679600.0],["2003-05-23",14.5121,14.6324,14.2639,14.5797,365600.0],["2003-05-27",14.4218,14.9256,14.3391,14.9256,523600.0],["2003-05-28",15.0384,15.6775,15.0384,15.6625,1043700.0],["2003-05-29",15.5271,15.9031,15.4294,15.7753,1691700.0],["2003-05-30",15.7903,15.8204,15.4896,15.6099,927100.0],["2003-06-02",15.7007,16.1395,15.625,16.0563,1121100.0],["2003-06-03",15.9655,16.2984,15.8898,16.2681,881400.0],["2003-06-04",16.2455,16.9113,16.2455,16.9113,904200.0],["2003-06-05",16.6465,16.987,16.5103,16.9718,1253600.0],["2003-06-06",17.0248,17.1761,16.5103,16.654,717000.0],["2003-06-09",16.6313,16.6313,16.1471,16.1925,753300.0],["2003-06-10",16.2303,16.2303,15.8142,16.1017,500500.0],["2003-06-11",16.1017,16.3211,16.0033,16.2757,660700.0],["2003-06-12",16.2757,16.5708,16.1925,16.5708,988500.0],["2003-06-13",16.4044,16.4044,16.1395,16.1395,642800.0],["2003-06-16",16.3287,16.5027,16.2076,16.3741,806800.0],["2003-06-17",16.3817,16.6465,16.3438,16.5179,1296900.0],["2003-06-18",16.4422,17.0097,16.2682,16.7146,1220200.0],["2003-06-19",16.707,17.0324,16.6313,16.8508,1334300.0],["2003-06-20",17.0097,17.5847,16.9794,17.5393,1589000.0],["2003-06-23",17.4939,17.4939,17.3199,17.3426,1357600.0],["2003-06-24",17.3956,17.6074,17.1383,17.1686,855600.0],["2003-06-25",17.1686,17.2896,15.8898,17.0626,2742700.0],["2003-06-26",17.1383,17.5545,16.9945,17.4485,922200.0],["2003-06-27",17.5166,17.7209,17.214,17.2745,488300.0],["2003-06-30",17.3502,17.5545,17.214,17.5242,533400.0],["2003-07-01",17.335,17.335,16.8508,17.0702,765200.0],["2003-07-02",17.214,17.7436,17.1913,17.7436,726400.0],["2003-07-03",17.668,17.8042,17.4637,17.7436,391700.0],["2003-07-07",17.9706,18.349,17.9252,18.3036,780400.0],["2003-07-08",18.2884,18.6895,18.122,18.6516,795900.0],["2003-07-09",18.5381,18.9165,18.4625,18.8484,1071800.0],["2003-07-10",18.576,18.6516,18.4171,18.5533,849300.0],["2003-07-11",18.6819,19.2418,18.6516,19.0981,1337700.0],["2003-07-14",19.0981,19.484,18.8862,19.4083,1000400.0],["2003-07-15",19.5974,19.8093,19.3024,19.5218,1232100.0],["2003-07-16",19.2948,19.4461,19.1964,19.4461,1325200.0],["2003-07-17",19.0678,19.2418,18.75,18.9543,1119700.0],["2003-07-18",18.9619,19.2872,18.7197,19.2191,521900.0],["2003-07-21",19.2191,19.2191,18.9013,19.1434,621400.0],["2003-07-22",19.4386,20.2784,19.4007,20.2557,2660100.0],["2003-07-23",20.2633,20.3163,19.8698,19.9758,923400.0],["2003-07-24",20.0817,20.1271,19.8547,20.006,502000.0],["2003-07-25",20.0514,20.3768,19.8774,20.3163,556200.0],["2003-07-28",21.4891,21.8977,20.5508,21.7766,4281100.0],["2003-07-29",21.7539,22.4954,21.6404,22.276,3300800.0],["2003-07-30",22.2079,22.3139,21.5042,22.1096,1740500.0],["2003-07-31",21.9961,22.3895,21.8674,22.1323,1421400.0],["2003-08-01",21.9809,22.0188,21.7161,21.7539,1514500.0],["2003-08-04",21.7766,21.7918,21.3756,21.6253,1080400.0],["2003-08-05",21.6253,21.7539,21.2772,21.2999,934300.0],["2003-08-06",21.3378,21.3983,21.1108,21.1562,869900.0],["2003-08-07",21.1108,21.3378,21.0427,21.247,945400.0],["2003-08-08",21.3151,21.4891,21.1486,21.1713,891300.0],["2003-08-11",21.2772,21.7918,21.1864,21.7918,661400.0],["2003-08-12",21.8296,22.382,21.8296,22.3366,1607800.0],["2003-08-13",22.3592,22.5333,22.2458,22.4273,863300.0],["2003-08-14",22.3895,22.73,22.2079,22.7073,1205300.0],["2003-08-15",22.6241,22.9646,22.6241,22.7149,485800.0],["2003-08-18",22.8359,22.9343,22.6997,22.7603,662400.0],["2003-08-19",22.8057,22.8057,22.503,22.5863,1379200.0],["2003-08-20",22.4728,22.6241,22.3971,22.5484,643600.0],["2003-08-21",22.6392,22.7905,22.5862,22.6241,790400.0],["2003-08-22",22.7754,22.8889,22.4349,22.6241,1004000.0],["2003-08-25",22.7149,22.7678,22.5484,22.7073,1113000.0],["2003-08-26",22.6619,22.8057,22.5636,22.7376,1150700.0],["2003-08-27",22.7376,22.8132,22.5787,22.7073,902300.0],["2003-08-28",22.7603,23.1537,22.7149,23.1462,769900.0],["2003-08-29",23.0781,23.6834,23.0554,23.5699,704500.0],["2003-09-02",23.4564,23.5926,23.2294,23.3807,1288100.0],["2003-09-03",23.5094,24.2887,23.5094,23.8726,2294400.0],["2003-09-04",23.6456,23.9104,23.5396,23.6456,1432200.0],["2003-09-05",23.6077,23.8347,23.5548,23.5775,782200.0],["2003-09-08",23.6077,23.7591,23.2748,23.4186,798900.0],["2003-09-09",23.3051,23.3353,22.556,22.6922,1497800.0],["2003-09-10",22.5257,22.6846,22.102,22.2231,1025400.0],["2003-09-11",22.4122,22.6619,22.2836,22.4501,1002500.0],["2003-09-12",22.3592,23.0024,22.2836,22.9646,1051300.0],["2003-09-15",23.2294,23.5321,23.2143,23.3051,1110100.0],["2003-09-16",23.4867,24.0542,23.4261,24.0239,753600.0],["2003-09-17",24.0315,24.0996,23.3505,23.4715,797400.0],["2003-09-18",23.4488,24.5384,23.1235,24.3341,2245900.0],["2003-09-19",24.2358,24.7276,24.0617,24.4325,1191100.0],["2003-09-22",24.145,24.1601,23.8347,23.8574,734100.0],["2003-09-23",23.9104,24.2131,23.8726,24.0693,1136100.0],["2003-09-24",23.7426,23.8566,22.9676,23.3019,2487300.0],["2003-09-25",23.3171,23.5451,22.9069,22.9145,1435100.0],["2003-09-26",22.7929,22.8005,21.6609,21.676,2116500.0],["2003-09-29",21.7672,22.0179,21.6988,22.0179,1859900.0],["2003-09-30",21.866,21.8736,21.3038,21.3569,2179400.0],["2003-10-01",21.5013,22.2155,21.4861,22.0711,1440700.0],["2003-10-02",22.0711,22.413,21.9724,22.3294,1361300.0],["2003-10-03",22.5194,22.7777,22.3674,22.4206,1557300.0],["2003-10-06",22.4206,22.9525,22.3902,22.6182,1854300.0],["2003-10-07",22.7169,22.7473,22.489,22.6561,1859900.0],["2003-10-08",22.6789,23.074,22.6789,22.7549,835000.0],["2003-10-09",23.1728,23.5527,23.0968,23.4691,1518900.0],["2003-10-10",23.8566,23.9249,23.4995,23.6438,1270800.0],["2003-10-13",23.9173,24.0541,23.4311,23.4463,2199200.0],["2003-10-14",23.4463,23.8566,23.2867,23.697,1490200.0],["2003-10-15",23.9325,24.0009,23.3779,23.5451,2114800.0],["2003-10-16",23.4843,24.1453,23.4463,24.0237,1786600.0],["2003-10-17",24.0237,24.1225,23.583,23.621,1413600.0],["2003-10-20",23.6666,23.9705,23.5982,23.9173,753400.0],["2003-10-21",24.0845,24.1301,23.9022,24.0085,783900.0],["2003-10-22",23.8945,24.0313,23.5147,23.6438,748700.0],["2003-10-23",23.5527,23.8566,23.3703,23.6666,527800.0],["2003-10-24",23.6666,23.7806,22.9828,23.0664,1222700.0],["2003-10-27",21.6077,23.9781,21.6077,23.264,4004300.0],["2003-10-28",23.4387,23.4387,22.7549,22.8689,1553700.0],["2003-10-29",22.9221,23.1652,22.7397,22.7929,1153300.0],["2003-10-30",23.1728,23.3247,22.6182,22.6409,1244800.0],["2003-10-31",22.7473,22.8005,22.5422,22.5726,966200.0],["2003-11-03",22.7321,22.9828,22.5346,22.7929,1220500.0],["2003-11-04",22.6713,22.9373,22.5118,22.5954,868000.0],["2003-11-05",22.5954,22.6789,22.3067,22.3598,904400.0],["2003-11-06",22.5042,22.7017,22.3674,22.565,638000.0],["2003-11-07",22.7169,23.0512,22.6941,22.7777,1032400.0],["2003-11-10",22.8309,22.8537,22.2155,22.2155,820400.0],["2003-11-11",22.2155,22.2459,21.4785,21.5469,2192300.0],["2003-11-12",21.9192,22.1091,21.6912,21.8432,1305300.0],["2003-11-13",21.8432,22.1091,21.8432,21.9496,971500.0],["2003-11-14",21.9116,22.1623,21.8052,21.9648,766800.0],["2003-11-17",21.8508,21.8584,21.5773,21.6001,1103100.0],["2003-11-18",21.8432,21.9268,21.4481,21.4861,952000.0],["2003-11-19",21.4861,21.5621,21.1366,21.281,880500.0],["2003-11-20",20.8631,21.1594,20.5744,20.7567,1415200.0],["2003-11-21",20.9695,21.8432,20.8631,21.7292,1514800.0],["2003-11-24",21.9951,22.4662,21.9951,22.4054,1698600.0],["2003-11-25",22.5954,22.8917,22.4738,22.8005,1158900.0],["2003-11-26",22.8005,23.0892,22.6182,23.0056,919200.0],["2003-11-28",22.9297,23.112,22.9221,22.998,149000.0],["2003-12-01",23.0208,23.5375,22.9069,23.5147,1017800.0],["2003-12-02",23.5527,23.5982,23.2867,23.3171,1004500.0],["2003-12-03",23.3627,23.5982,23.1956,23.2943,1401800.0],["2003-12-04",23.2488,23.3399,22.7169,22.8005,912200.0],["2003-12-05",22.7245,22.9069,22.413,22.6561,1202500.0],["2003-12-08",22.6561,22.9069,22.6485,22.8613,904300.0],["2003-12-09",23.4387,23.7806,23.4159,23.6362,2846600.0],["2003-12-10",23.9249,24.3656,23.9098,24.0845,2123400.0],["2003-12-11",24.6771,25.3305,24.5935,25.133,2771900.0],["2003-12-12",25.1406,25.3685,24.9278,25.2621,1324300.0],["2003-12-15",25.528,25.8244,25.133,25.133,1460700.0],["2003-12-16",25.3609,25.604,25.1558,25.4521,1157700.0],["2003-12-17",25.4521,25.986,25.4063,25.8105,1471000.0],["2003-12-18",25.5131,26.1462,25.4063,26.1462,2950400.0],["2003-12-19",26.1461,26.4665,26.0546,26.0622,1376000.0],["2003-12-22",25.986,26.5199,25.986,26.4894,891400.0],["2003-12-23",26.2529,26.5122,26.2529,26.3826,571500.0],["2003-12-24",26.4283,26.558,26.2529,26.3902,322800.0],["2003-12-26",26.4131,26.6724,26.3978,26.6038,210200.0],["2003-12-29",26.4741,26.6343,26.3826,26.6343,596400.0],["2003-12-30",26.5046,26.6114,26.3292,26.4589,960500.0],["2003-12-31",26.4589,26.6953,26.4589,26.5351,455400.0],["2004-01-02",26.68,26.7716,26.558,26.6877,1097700.0],["2004-01-05",27.0004,27.8012,26.9089,27.5495,1559400.0],["2004-01-06",27.3818,27.6868,27.3055,27.5267,694500.0],["2004-01-07",27.5114,27.9614,27.5114,27.9538,1520100.0],["2004-01-08",28.1445,28.175,27.7555,28.0301,1029400.0],["2004-01-09",28.2208,28.7775,28.0453,28.3504,1641600.0],["2004-01-12",28.4496,28.7547,28.2741,28.3352,939700.0],["2004-01-13",28.4801,28.6631,28.2665,28.3809,1742300.0],["2004-01-14",28.7775,28.9453,28.6021,28.8691,1485300.0],["2004-01-15",28.9072,30.0208,28.892,29.6852,2267300.0],["2004-01-16",30.0742,30.3182,29.7691,29.9827,1855900.0],["2004-01-20",30.0742,30.4174,29.9216,30.2801,728400.0],["2004-01-21",30.4708,30.547,29.9903,30.4708,1935700.0],["2004-01-22",30.4708,30.9666,30.4403,30.9284,1493900.0],["2004-01-23",30.8521,31.081,30.5852,30.8064,1201600.0],["2004-01-26",30.6843,30.753,30.5471,30.5852,2128800.0],["2004-01-27",30.5089,30.6309,30.3411,30.3564,2176500.0],["2004-01-28",30.3259,30.3335,29.3725,29.6623,1607400.0],["2004-01-29",31.0581,31.5539,30.9361,31.4318,5855400.0],["2004-01-30",31.5691,32.7895,31.5157,32.3166,2487600.0],["2004-02-02",32.1488,32.5911,32.0649,32.2708,1357400.0],["2004-02-03",32.0725,32.1488,31.2564,31.3555,1881900.0],["2004-02-04",31.1649,31.4089,30.9437,30.9818,875900.0],["2004-02-05",31.1572,31.4623,30.7987,30.9055,1048700.0],["2004-02-06",31.0428,31.3861,30.7682,31.3098,1065500.0],["2004-02-09",31.4242,31.5386,31.1725,31.3098,1262400.0],["2004-02-10",31.3479,31.5233,31.1954,31.3403,620000.0],["2004-02-11",31.4547,32.0954,31.2716,31.9428,2455700.0],["2004-02-12",31.8895,32.0954,31.6759,31.7445,975300.0],["2004-02-13",31.8208,31.9962,31.6606,31.6988,520000.0],["2004-02-17",32.0115,32.164,31.8971,32.0344,1398300.0],["2004-02-18",32.2251,32.6293,31.9352,31.9962,1479000.0],["2004-02-19",32.1869,32.3776,31.8971,32.1106,1074700.0],["2004-02-20",32.0039,32.0954,31.8208,32.0344,651400.0],["2004-02-23",32.0954,32.2174,31.6683,32.0725,1172000.0],["2004-02-24",31.9581,32.7208,31.9581,32.553,1874000.0],["2004-02-25",32.5606,33.1327,32.5073,33.0107,2156700.0],["2004-02-26",33.0106,34.4259,33.0106,33.9593,2669000.0],["2004-02-27",33.9593,34.4106,33.8522,33.8522,1361400.0],["2004-03-01",34.0434,34.4259,33.8139,34.4183,885000.0],["2004-03-02",34.5789,35.1298,34.533,34.7167,2471400.0],["2004-03-03",34.7779,34.885,34.2194,34.6555,856500.0],["2004-03-04",34.6555,35.1374,34.5254,35.1145,786200.0],["2004-03-05",34.9921,35.8948,34.8238,35.0533,652200.0],["2004-03-08",35.0227,35.1068,34.4413,34.4413,452600.0],["2004-03-09",34.4412,34.4948,33.9669,34.0893,1308100.0],["2004-03-10",34.3571,34.6019,33.6227,33.7833,1013000.0],["2004-03-11",33.0642,33.5462,32.0926,32.1844,1695600.0],["2004-03-12",32.0926,32.6358,31.932,32.2839,1668800.0],["2004-03-15",31.8937,31.9014,30.4325,30.9527,2563800.0],["2004-03-16",30.4096,30.4631,29.3003,29.9047,3618100.0],["2004-03-17",30.4861,30.838,30.4478,30.6467,2493100.0],["2004-03-18",30.6391,31.0981,30.4555,30.9298,1359300.0],["2004-03-19",30.8686,31.3659,30.7538,31.0675,889400.0],["2004-03-22",31.0369,31.1057,29.9276,30.1571,2127100.0],["2004-03-23",30.5243,30.7997,30.4631,30.662,1741300.0],["2004-03-24",30.662,30.7385,30.1418,30.1418,1493900.0],["2004-03-25",30.4172,31.3582,30.3101,31.1976,1032700.0],["2004-03-26",31.1134,32.2839,31.0828,32.1691,1621300.0],["2004-03-29",32.5669,33.2019,32.2915,32.9418,1900600.0],["2004-03-30",32.6664,33.2784,32.6664,33.2784,1552800.0],["2004-03-31",33.3549,33.8904,33.1254,33.7374,1308600.0],["2004-04-01",33.8522,34.3341,33.8216,34.2959,1818400.0],["2004-04-02",34.4871,35.1757,34.403,35.038,2289000.0],["2004-04-05",34.885,34.9844,34.7626,34.7626,1982000.0],["2004-04-06",34.6555,35.0915,34.403,34.9921,2315200.0],["2004-04-07",34.9921,35.0992,34.6172,34.8391,1247300.0],["2004-04-08",35.1527,35.1527,34.4259,34.6401,356000.0],["2004-04-12",34.6402,35.1833,34.5407,34.9538,766700.0],["2004-04-13",34.9997,35.0227,34.0587,34.0817,544500.0],["2004-04-14",33.7757,34.2959,33.6915,34.2729,1115800.0],["2004-04-15",34.2576,34.2576,33.4544,33.8522,1821100.0],["2004-04-16",33.8981,34.6478,33.8981,34.556,984800.0],["2004-04-19",34.556,34.9691,34.4489,34.6478,643100.0],["2004-04-20",34.6478,34.7396,33.5156,33.6915,1543700.0],["2004-04-21",33.7757,33.921,32.0544,33.5538,4181300.0],["2004-04-22",33.5997,34.0052,33.3932,33.7986,1303000.0],["2004-04-23",33.5538,34.0358,33.3167,33.791,671300.0],["2004-04-26",33.7451,33.7451,33.2019,33.4391,1638600.0],["2004-04-27",33.2019,33.2555,31.9626,32.1309,2358300.0],["2004-04-28",32.2839,32.3986,31.2128,31.6413,2800800.0],["2004-04-29",31.5648,31.6336,30.7844,31.1822,909000.0],["2004-04-30",31.2588,31.5189,30.7232,31.0063,717000.0],["2004-05-03",30.8303,31.2817,30.5014,31.2128,1235700.0],["2004-05-04",31.4806,32.1462,31.3276,31.8631,2276600.0],["2004-05-05",31.8631,32.9954,31.8249,32.5899,2505500.0],["2004-05-06",32.5899,32.7429,31.8478,32.0773,1601200.0],["2004-05-07",31.9779,31.9779,31.1134,31.2128,1473300.0],["2004-05-10",30.509,30.8227,29.9812,30.3713,1760800.0],["2004-05-11",30.4708,30.509,29.9659,30.1418,1633100.0],["2004-05-12",29.8511,30.1036,28.9178,29.7899,3009300.0],["2004-05-13",29.7976,29.7976,29.3156,29.7364,690400.0],["2004-05-14",29.7364,30.3254,29.5298,30.05,1412000.0],["2004-05-17",29.8741,29.8741,29.0861,29.3539,1084500.0],["2004-05-18",29.4916,29.8358,29.3233,29.3768,1432700.0],["2004-05-19",29.6446,30.0118,29.2926,29.4916,1112200.0],["2004-05-20",29.6063,29.8511,29.155,29.8052,979700.0],["2004-05-21",29.8358,30.4096,29.8358,30.203,1071200.0],["2004-05-24",30.4096,30.6008,30.0806,30.3254,990900.0],["2004-05-25",30.3254,30.7462,29.9888,30.662,928600.0],["2004-05-26",30.815,31.0216,30.1112,30.1112,1077200.0],["2004-05-27",30.6255,30.8481,30.2954,30.4643,1053900.0],["2004-05-28",30.449,30.449,30.0191,30.0268,602100.0],["2004-06-01",30.0498,30.1189,29.7351,29.9654,594000.0],["2004-06-02",29.9654,30.1803,29.4895,29.7198,1484700.0],["2004-06-03",29.6277,29.6353,29.1057,29.2976,2096100.0],["2004-06-04",29.5432,30.0115,29.5202,30.0115,849000.0],["2004-06-07",30.5103,31.4698,30.4873,31.4161,1992200.0],["2004-06-08",31.6463,31.9687,31.5849,31.961,1226400.0],["2004-06-09",31.9687,32.3218,31.7538,31.7845,1331800.0],["2004-06-10",31.7922,32.176,31.5849,31.7078,635300.0],["2004-06-14",31.6847,31.6847,30.8865,30.9632,1015000.0],["2004-06-15",31.2779,31.4852,31.2242,31.4314,844300.0],["2004-06-16",31.4698,31.5696,31.086,31.2088,814700.0],["2004-06-17",31.8152,33.5038,31.5465,33.2045,3060000.0],["2004-06-18",33.0817,33.4731,32.8667,33.1968,2218400.0],["2004-06-21",33.0202,33.5038,32.9205,33.0049,633800.0],["2004-06-22",32.9819,33.3426,32.8974,33.1968,951400.0],["2004-06-23",33.051,33.9874,32.9896,33.9874,1336500.0],["2004-06-24",34.0641,34.4326,33.8185,34.4326,1658400.0],["2004-06-25",34.3481,34.7549,34.3251,34.7549,1473200.0],["2004-06-28",34.847,34.9161,34.0488,34.0488,1242800.0],["2004-06-29",34.0411,34.1793,33.6036,33.6957,797900.0],["2004-06-30",33.7725,33.8108,33.3119,33.3196,1241200.0],["2004-07-01",33.2736,33.7801,33.097,33.6804,1213900.0],["2004-07-02",33.619,33.619,32.9282,32.9282,564700.0],["2004-07-06",33.0049,33.2352,32.8975,33.1047,994800.0],["2004-07-07",33.1584,33.3887,33.0586,33.2889,629800.0],["2004-07-08",33.1968,33.2198,32.5444,32.5674,1457800.0],["2004-07-09",32.5751,32.6595,32.3295,32.5214,619600.0],["2004-07-12",32.5444,32.9358,32.0608,32.7516,784000.0],["2004-07-13",32.6595,33.2736,32.5751,32.9358,622600.0],["2004-07-14",32.813,33.4501,32.6672,33.0817,780300.0],["2004-07-15",33.0433,33.5806,33.0049,33.2198,649100.0],["2004-07-16",33.3964,33.4424,32.9896,33.0203,456100.0],["2004-07-19",33.0049,33.0817,32.7286,32.8668,420100.0],["2004-07-20",32.6979,32.7286,32.2757,32.3141,937000.0],["2004-07-21",32.3141,32.4446,31.7998,31.892,1101100.0],["2004-07-22",31.892,31.892,31.2088,31.7615,1196300.0],["2004-07-23",31.5849,31.7385,31.086,31.2165,1444000.0],["2004-07-26",31.2472,31.4544,30.3952,30.6869,1364400.0],["2004-07-27",30.7022,31.961,30.7022,31.6156,1626300.0],["2004-07-28",33.0817,34.1563,32.4676,32.8207,4598100.0],["2004-07-29",33.5038,33.665,33.2505,33.335,1742100.0],["2004-07-30",33.2582,33.4271,32.7593,32.813,966600.0],["2004-08-02",32.7746,32.7746,32.3909,32.5597,1161200.0],["2004-08-03",32.7746,32.9896,32.1376,32.2374,928400.0],["2004-08-04",32.2604,32.2604,31.5619,32.0148,1331500.0],["2004-08-05",31.9687,32.0455,31.324,31.4621,841600.0],["2004-08-06",31.086,31.1167,30.3415,30.7253,2019600.0],["2004-08-09",30.7944,30.9325,30.3108,30.3875,1112600.0],["2004-08-10",30.8174,31.3086,30.779,31.0783,1345100.0],["2004-08-11",30.7176,31.0093,30.4336,30.779,1097000.0],["2004-08-12",30.6178,30.6178,30.0114,30.2571,1139600.0],["2004-08-13",30.2264,30.7944,30.2264,30.472,492600.0],["2004-08-16",30.6255,31.324,30.5718,31.1781,625400.0],["2004-08-17",31.4698,31.7615,31.4084,31.4161,575000.0],["2004-08-18",31.1704,31.4007,30.9018,31.1014,902000.0],["2004-08-19",31.086,31.4084,30.6639,30.779,1297600.0],["2004-08-20",30.8404,30.8481,30.165,30.165,2029000.0],["2004-08-23",30.4106,30.6946,30.2187,30.3722,1020200.0],["2004-08-24",30.6255,30.9555,30.4873,30.6178,898200.0],["2004-08-25",30.7022,31.4161,30.5871,31.2472,896900.0],["2004-08-26",31.1628,31.5082,30.9939,31.4084,687500.0],["2004-08-27",31.3163,31.324,30.8788,31.2012,824700.0],["2004-08-30",31.086,31.5235,31.0093,31.3009,736900.0],["2004-08-31",31.3086,31.7768,31.3086,31.7001,678200.0],["2004-09-01",31.5849,32.1069,31.5158,31.8843,787400.0],["2004-09-02",31.6233,32.3909,31.4314,32.2143,1056600.0],["2004-09-03",32.0224,32.2757,31.8689,32.1836,689100.0],["2004-09-07",32.0608,32.3909,32.0455,32.3141,724000.0],["2004-09-08",32.3602,32.5444,32.1222,32.4139,1072300.0],["2004-09-09",32.3138,32.36,31.3129,32.2907,2130100.0],["2004-09-10",32.3831,32.5448,32.1829,32.4524,521100.0],["2004-09-13",32.4755,32.7911,32.4601,32.6449,828600.0],["2004-09-14",32.6064,32.8451,32.5294,32.7065,657800.0],["2004-09-15",32.7373,33.8768,32.7373,33.5611,2477700.0],["2004-09-16",33.4918,34.177,33.4379,34.0076,1293600.0],["2004-09-17",33.5996,34.6082,33.5996,34.3233,1985200.0],["2004-09-20",34.0846,34.0846,33.5303,33.6227,1175300.0],["2004-09-21",33.9153,34.3387,33.7613,33.8691,1106800.0],["2004-09-22",33.7921,33.8383,33.5072,33.6304,570300.0],["2004-09-23",33.6766,33.9153,33.4918,33.8691,710300.0],["2004-09-24",33.869,34.3079,33.8613,34.1077,658100.0],["2004-09-27",33.846,33.9845,33.4841,33.4841,715800.0],["2004-09-28",33.8383,33.8691,33.5842,33.7844,608900.0],["2004-09-29",33.7074,33.9152,33.4918,33.6073,549100.0],["2004-09-30",33.6843,33.8999,33.4995,33.5688,1063700.0],["2004-10-01",33.846,34.408,33.5688,34.1385,883300.0],["2004-10-04",34.6621,35.5475,34.6005,35.2241,2340000.0],["2004-10-05",35.4166,36.0633,35.1779,35.7631,1866000.0],["2004-10-06",35.7631,36.4868,35.6091,36.2712,1526900.0],["2004-10-07",36.225,36.225,35.8401,35.9479,1324300.0],["2004-10-08",35.7862,36.2635,35.4936,35.9864,1205700.0],["2004-10-11",36.0864,36.3328,36.0787,36.2481,837700.0],["2004-10-12",35.8863,36.0479,35.5937,35.9171,886200.0],["2004-10-13",36.071,36.302,35.6476,35.8478,841900.0],["2004-10-14",35.8786,36.1788,35.6168,36.0094,728500.0],["2004-10-15",36.1095,37.3183,36.071,37.2028,3132800.0],["2004-10-18",37.249,37.3722,36.8025,37.3722,1716900.0],["2004-10-19",37.4184,37.4184,36.6947,37.072,926500.0],["2004-10-20",36.9411,37.1489,36.5253,37.1489,1899600.0],["2004-10-21",37.4877,37.4954,34.6236,36.0557,3580300.0],["2004-10-22",36.1865,36.7178,35.8016,36.0402,1694700.0],["2004-10-25",35.9478,36.4252,35.7246,36.148,584400.0],["2004-10-26",35.9941,36.0018,35.5937,35.8401,1175400.0],["2004-10-27",35.8401,35.971,35.5013,35.8016,1151500.0],["2004-10-28",35.7323,36.0095,35.6091,35.6322,858200.0],["2004-10-29",35.6861,35.9556,35.4936,35.8786,442600.0],["2004-11-01",35.7862,36.4329,35.7785,35.9941,617400.0],["2004-11-02",36.148,36.9565,36.0479,36.5715,1406300.0],["2004-11-03",36.9565,37.2644,36.7794,36.9488,1143800.0],["2004-11-04",36.9488,37.4954,36.6562,37.4954,2083000.0],["2004-11-05",37.6494,37.7033,37.0412,37.3029,1149800.0],["2004-11-08",37.2413,37.5801,37.0335,37.3029,1485800.0],["2004-11-09",37.1489,37.3491,37.0104,37.172,990300.0],["2004-11-10",37.326,37.6109,37.2875,37.3568,722100.0],["2004-11-11",37.5339,37.7957,37.4184,37.7264,825800.0],["2004-11-12",37.7264,38.1114,37.3414,38.1114,703400.0],["2004-11-15",38.0344,38.0344,37.5878,37.6571,622900.0],["2004-11-16",37.4338,37.6956,37.2105,37.2875,456100.0],["2004-11-17",37.5108,37.6571,37.0334,37.0873,1253200.0],["2004-11-18",37.0873,37.5647,37.0873,37.2644,505700.0],["2004-11-19",37.2644,37.2875,36.9488,37.0334,673100.0],["2004-11-22",37.0181,37.0335,36.6485,36.764,542600.0],["2004-11-23",36.841,37.3414,36.841,37.2105,680500.0],["2004-11-24",37.2644,38.1883,37.2644,37.9574,818400.0],["2004-11-26",38.0344,38.196,37.9574,38.1268,179900.0],["2004-11-29",38.2653,38.3346,37.9343,38.0113,1050200.0],["2004-11-30",38.1652,38.3423,38.0421,38.2653,671100.0],["2004-12-01",38.35,38.658,38.35,38.4963,2155200.0],["2004-12-02",38.5579,39.2662,38.5579,38.7581,1561100.0],["2004-12-03",38.5733,39.0584,38.5733,39.0353,677100.0],["2004-12-06",38.9891,39.5203,38.9891,39.4664,890000.0],["2004-12-07",39.5049,39.6512,38.8351,38.9506,606800.0],["2004-12-08",38.9506,38.9968,38.6041,38.8736,582200.0],["2004-12-09",38.5733,38.9506,38.4655,38.8736,871800.0],["2004-12-10",38.8813,39.0199,38.6041,38.8813,604800.0],["2004-12-13",38.989,39.0352,38.7504,38.9583,827700.0],["2004-12-14",39.3432,39.9592,38.9275,39.8668,1476600.0],["2004-12-15",39.8052,40.3826,39.6897,39.7898,1117800.0],["2004-12-16",40.5289,40.5289,39.7898,39.9669,1208600.0],["2004-12-17",39.9284,40.5366,39.8976,40.4442,435400.0],["2004-12-20",40.5366,40.7676,40.3056,40.6752,661200.0],["2004-12-21",40.8064,41.8329,40.8064,41.4084,1387000.0],["2004-12-22",41.4856,41.6709,41.3467,41.64,525800.0],["2004-12-23",41.6014,41.7249,41.3467,41.6014,433000.0],["2004-12-27",41.9873,42.0182,41.5165,41.9101,636300.0],["2004-12-28",41.9487,42.8132,41.9487,42.7746,951300.0],["2004-12-29",42.682,42.736,42.242,42.6434,536300.0],["2004-12-30",42.5199,42.6357,42.2266,42.4581,448500.0],["2004-12-31",42.5353,42.5353,42.0105,42.0182,388600.0],["2005-01-03",42.1803,42.6279,41.7943,41.7943,669200.0],["2005-01-04",41.9101,42.2343,41.3699,41.3776,907700.0],["2005-01-05",41.4239,41.5088,40.7678,40.791,1465100.0],["2005-01-06",41.0225,41.1306,40.8527,41.0997,1041000.0],["2005-01-07",41.2927,41.3544,40.791,40.9531,573300.0],["2005-01-10",40.9531,41.0766,40.6521,40.791,691300.0],["2005-01-11",40.845,40.8759,40.4051,40.4051,976600.0],["2005-01-12",40.5208,40.9222,40.3433,40.9222,1182000.0],["2005-01-13",40.9068,41.2309,40.7061,40.9222,689500.0],["2005-01-14",41.1537,41.6631,41.0611,41.5705,1043400.0],["2005-01-18",41.6014,42.3578,41.2541,42.3346,780800.0],["2005-01-19",42.3038,42.4504,42.0105,42.1571,3487300.0],["2005-01-20",41.8407,41.8715,41.2618,41.2772,2082100.0],["2005-01-21",41.5242,41.586,40.8064,40.8064,963700.0],["2005-01-24",40.7447,40.8604,40.1349,40.4128,1162000.0],["2005-01-25",40.6366,40.9608,40.5208,40.5594,937500.0],["2005-01-26",40.5749,40.7987,40.297,40.7138,746200.0],["2005-01-27",40.6366,40.9222,40.3279,40.8218,346600.0],["2005-01-28",40.6675,40.9608,40.2507,40.4437,694700.0],["2005-01-31",40.6135,41.038,40.6135,40.9068,920300.0],["2005-02-01",39.1701,39.5175,37.858,38.0896,7596800.0],["2005-02-02",38.1282,38.3366,37.6188,37.8349,3030100.0],["2005-02-03",37.8349,37.8349,36.8624,36.8933,2195900.0],["2005-02-04",36.901,37.3564,36.901,37.256,1969000.0],["2005-02-07",37.4721,38.0124,37.3564,37.4335,1591900.0],["2005-02-08",37.3949,37.3949,36.8855,37.0322,1007800.0],["2005-02-09",37.0631,37.0939,36.6694,36.7312,901600.0],["2005-02-10",36.9705,37.2329,36.7466,36.9859,903800.0],["2005-02-11",36.9319,37.7963,36.9319,37.6342,2609500.0],["2005-02-14",37.6651,38.2054,37.6651,37.9352,1383000.0],["2005-02-15",37.8966,38.051,37.4876,37.6265,1208900.0],["2005-02-16",37.5956,37.6033,37.0708,37.2637,1197000.0],["2005-02-17",37.3486,37.5879,36.8933,36.8933,999100.0],["2005-02-18",36.9936,37.31,36.8855,37.009,834200.0],["2005-02-22",37.0476,37.0862,35.9208,36.0442,1613100.0],["2005-02-23",36.1986,36.2835,35.365,35.365,2699900.0],["2005-02-24",35.5117,36.2912,35.2801,36.0983,3198600.0],["2005-02-25",36.3382,37.0348,36.2221,36.9884,1213200.0],["2005-02-28",36.7949,36.8413,36.4543,36.5704,1112300.0],["2005-03-01",36.6091,36.702,36.2608,36.3769,2143600.0],["2005-03-02",36.1834,36.5704,36.1602,36.493,1416100.0],["2005-03-03",36.493,36.5782,36.2376,36.3382,998600.0],["2005-03-04",36.6091,36.7175,36.0441,36.0441,1964800.0],["2005-03-07",36.1447,36.3769,35.9822,36.0518,1306000.0],["2005-03-08",36.137,36.6014,35.7887,35.8351,2656200.0],["2005-03-09",35.8738,35.897,35.4172,35.5488,1707900.0],["2005-03-10",35.7423,35.9125,34.829,35.2314,2448900.0],["2005-03-11",35.5255,35.7345,35.0999,35.332,1495500.0],["2005-03-14",35.3707,35.5797,35.0302,35.0998,1160100.0],["2005-03-15",35.6649,36.7871,35.5875,36.5085,3252500.0],["2005-03-16",36.702,37.3521,36.6246,36.7716,2917500.0],["2005-03-17",36.8026,37.2051,36.8026,37.0503,932200.0],["2005-03-18",37.2438,37.654,37.1896,37.2283,1870000.0],["2005-03-21",37.0348,37.1509,35.0225,35.4249,3301700.0],["2005-03-22",35.2546,35.363,33.8692,34.3336,4810900.0],["2005-03-23",34.0163,34.442,33.846,33.9002,2716200.0],["2005-03-24",33.8305,34.0782,33.3661,33.4126,2157900.0],["2005-03-28",33.4745,33.8383,33.3197,33.5983,2885300.0],["2005-03-29",33.7067,34.2252,33.5519,33.6757,1720400.0],["2005-03-30",33.7764,34.1943,33.7299,34.1556,1536300.0],["2005-03-31",34.2253,34.6819,34.024,34.589,2644200.0],["2005-04-01",34.7515,34.7515,34.1014,34.2639,2113100.0],["2005-04-04",34.0473,34.0473,33.4203,33.6603,1158400.0],["2005-04-05",33.8228,34.2717,33.7841,34.055,1054000.0],["2005-04-06",34.2562,34.6587,34.1943,34.4884,929400.0],["2005-04-07",34.2872,34.6122,33.9389,34.6045,2340800.0],["2005-04-08",34.8522,34.9683,34.0085,34.2485,1695000.0],["2005-04-11",34.2485,34.4497,34.0705,34.2175,669300.0],["2005-04-12",34.2175,34.2949,33.7067,34.2949,1387900.0],["2005-04-13",34.2485,34.3491,33.7454,33.9389,1836800.0],["2005-04-14",33.9389,34.0705,33.5364,33.5596,1329100.0],["2005-04-15",33.459,33.459,32.9327,32.9714,2455200.0],["2005-04-18",32.894,33.25,32.4838,32.4838,1531500.0],["2005-04-19",32.507,32.7392,32.4142,32.507,2176800.0],["2005-04-20",32.6231,32.9327,32.3367,32.5457,2731300.0],["2005-04-21",33.668,33.7841,33.0101,33.4435,3838700.0],["2005-04-22",33.5906,33.668,32.6773,32.9791,2215000.0],["2005-04-25",33.0488,33.1804,32.8553,32.894,2223500.0],["2005-04-26",32.6231,32.6309,32.2903,32.3909,1220900.0],["2005-04-27",31.9343,31.9962,31.7098,31.9652,1927200.0],["2005-04-28",31.5628,32.2361,31.5163,31.8491,946400.0],["2005-04-29",31.8724,32.538,31.6324,32.5225,1764200.0],["2005-05-02",32.7934,32.8398,32.2748,32.5689,886900.0],["2005-05-03",32.4296,32.7779,32.36,32.6309,1231500.0],["2005-05-04",32.6773,33.459,32.6541,33.3042,861000.0],["2005-05-05",33.3584,33.7377,33.2114,33.2114,589300.0],["2005-05-06",33.2423,33.3352,32.925,32.9559,755800.0],["2005-05-09",32.9327,33.1107,32.7857,33.0952,794600.0],["2005-05-10",32.8166,33.072,32.6386,32.7624,558500.0],["2005-05-11",32.8166,32.9017,32.4296,32.8863,848600.0],["2005-05-12",32.8321,33.0875,32.5457,33.0488,844300.0],["2005-05-13",33.0488,33.459,32.9637,33.1881,993100.0],["2005-05-16",33.1881,34.0472,33.1881,34.0163,1461500.0],["2005-05-17",34.0163,34.7825,34.0163,34.589,1435100.0],["2005-05-18",34.5194,35.3088,34.3723,35.0457,2510300.0],["2005-05-19",35.0844,35.1695,34.9218,35.0225,1364900.0],["2005-05-20",34.829,35.0147,34.6819,34.8831,887400.0],["2005-05-23",34.9838,35.3088,34.829,35.1695,1449100.0],["2005-05-24",35.0225,35.216,34.8599,35.1231,1756800.0],["2005-05-25",35.0766,35.2546,34.7516,34.7516,1521400.0],["2005-05-26",34.4575,35.1076,34.3801,34.6819,3230000.0],["2005-05-27",34.8522,34.8677,34.3414,34.7206,1326400.0],["2005-05-31",34.6742,35.719,34.5039,35.6881,2505300.0],["2005-06-01",35.5642,35.7268,35.3862,35.7268,1804500.0],["2005-06-02",35.5642,35.8351,35.4946,35.8196,1174700.0],["2005-06-03",35.8661,36.2763,35.6494,35.9435,1701200.0],["2005-06-06",35.8893,36.2221,35.6494,36.0054,2383300.0],["2005-06-07",35.9744,36.4775,35.8042,35.9125,1614700.0],["2005-06-08",35.9746,36.417,35.6331,35.6331,1508200.0],["2005-06-09",35.6564,35.7651,35.1053,35.6486,1185200.0],["2005-06-10",35.6409,35.7185,35.0355,35.2683,1404300.0],["2005-06-13",35.2606,35.866,35.1209,35.3925,1239400.0],["2005-06-14",35.5012,35.7495,35.3537,35.6874,925100.0],["2005-06-15",35.5865,36.1609,35.5244,36.0212,1599400.0],["2005-06-16",35.9746,37.3018,35.7262,37.0535,2931300.0],["2005-06-17",37.0923,37.3329,36.9137,37.0069,2070700.0],["2005-06-20",36.7508,36.774,36.4093,36.6887,1104700.0],["2005-06-21",36.712,36.9215,36.6188,36.7973,734800.0],["2005-06-22",36.9681,37.2397,36.712,36.937,2230100.0],["2005-06-23",37.0224,37.4881,36.8827,37.0069,1900800.0],["2005-06-24",36.8439,37.0612,36.6343,36.6343,732200.0],["2005-06-27",36.4791,36.712,36.2696,36.6188,1202300.0],["2005-06-28",36.58,37.4415,36.2695,37.1388,1289500.0],["2005-06-29",37.4881,38.0314,37.2009,37.8141,1690800.0],["2005-06-30",37.915,37.915,37.3329,37.5347,1097200.0],["2005-07-01",37.3173,38.0314,37.2785,37.8141,752100.0],["2005-07-05",37.6511,38.0625,37.4881,37.9848,827700.0],["2005-07-06",37.915,37.9693,37.3717,37.3717,583900.0],["2005-07-07",35.9436,37.4493,35.9436,37.2165,2492100.0],["2005-07-08",37.1777,38.2798,37.1777,38.0159,2554100.0],["2005-07-11",38.109,38.3962,37.9693,38.1789,835700.0],["2005-07-12",38.2099,38.2565,37.7598,37.8529,830700.0],["2005-07-13",37.7442,37.7986,37.426,37.7054,957200.0],["2005-07-14",37.7675,37.9305,37.3872,37.4338,885600.0],["2005-07-15",37.4415,37.6822,37.1233,37.5424,840300.0],["2005-07-18",37.5812,38.0469,37.5191,37.8141,774400.0],["2005-07-19",37.9227,38.1013,37.6356,38.0625,902900.0],["2005-07-20",37.9771,38.2565,37.7675,38.0935,698500.0],["2005-07-21",38.1634,38.1789,37.8063,37.8607,703600.0],["2005-07-22",37.8607,37.946,37.3484,37.5735,491600.0],["2005-07-25",37.6666,37.8762,37.2242,37.3872,890600.0],["2005-07-26",37.4493,37.4804,36.8672,36.8672,908600.0],["2005-07-27",37.1932,37.2165,35.3149,35.3149,3657600.0],["2005-07-28",35.8272,35.8504,35.02,35.2373,2244900.0],["2005-07-29",35.3149,35.5244,35.1985,35.2761,1207800.0],["2005-08-01",35.4391,35.5322,34.888,34.9889,1303600.0],["2005-08-02",35.1674,35.214,34.8725,34.9656,1049800.0],["2005-08-03",35.3615,35.4468,34.9734,35.082,1131600.0],["2005-08-04",35.2761,35.5012,34.857,35.5012,1118100.0],["2005-08-05",35.6952,36.0755,35.3615,35.4934,1552100.0],["2005-08-08",35.734,35.8194,35.3459,35.4158,1080600.0],["2005-08-09",35.4934,35.9668,35.4934,35.8427,1358300.0],["2005-08-10",35.8892,35.9048,35.1829,35.2062,1446000.0],["2005-08-11",35.1364,35.1519,34.6785,35.1209,2019100.0],["2005-08-12",35.0821,35.1209,34.7716,34.857,1290600.0],["2005-08-15",34.8104,34.8492,34.6008,34.7561,972100.0],["2005-08-16",34.5931,34.7172,34.0653,34.1739,3234100.0],["2005-08-17",34.1507,34.1584,33.9644,34.1274,1137200.0],["2005-08-18",34.0886,34.725,34.0808,34.4611,1696500.0],["2005-08-19",34.6008,34.725,34.5543,34.6241,795100.0],["2005-08-22",34.6629,34.8492,34.5465,34.8026,543100.0],["2005-08-23",35.0432,35.3071,34.8414,34.9501,864700.0],["2005-08-24",35.0432,35.0432,34.4068,34.5232,1020600.0],["2005-08-25",34.6008,34.7017,34.0109,34.1662,1262900.0],["2005-08-26",34.2981,34.3447,33.8014,33.9101,1110500.0],["2005-08-29",33.9877,34.1817,33.1805,34.1196,1813700.0],["2005-08-30",33.8479,34.0032,33.4366,33.6927,1138000.0],["2005-08-31",33.8014,33.879,32.9709,33.1572,2706800.0],["2005-09-01",33.2969,33.4133,32.2569,32.5363,2419300.0],["2005-09-02",32.9088,33.1572,32.381,32.5285,1844200.0],["2005-09-06",33.4366,33.4366,32.6449,32.8312,2319200.0],["2005-09-07",33.0252,33.1262,32.8312,32.9476,2749100.0],["2005-09-08",32.7691,32.8079,32.4897,32.6527,1871700.0],["2005-09-09",32.707,32.8312,32.4043,32.5052,1792500.0],["2005-09-12",33.3279,33.7859,33.2658,33.6229,5166800.0],["2005-09-13",33.6462,33.7626,33.2348,33.2581,2572100.0],["2005-09-14",33.4056,33.4909,33.1029,33.1882,1992900.0],["2005-09-15",33.1805,33.3435,32.9864,32.9864,1502100.0],["2005-09-16",33.1261,33.4521,33.0097,33.1029,3801200.0],["2005-09-19",33.2581,33.5996,33.1805,33.5686,2197200.0],["2005-09-20",33.6073,33.7781,33.4211,33.5142,1819800.0],["2005-09-21",33.359,33.3668,32.6372,32.7148,2478300.0],["2005-09-22",32.7615,33.1432,32.5979,32.8861,1372700.0],["2005-09-23",32.8861,33.6105,32.855,33.3068,1440300.0],["2005-09-26",34.1558,34.8101,33.8286,34.4829,2692500.0],["2005-09-27",34.2337,34.2415,33.6417,33.8754,1290300.0],["2005-09-28",33.7585,33.8676,33.2912,33.3535,1036400.0],["2005-09-29",33.299,33.3613,32.7927,33.0264,1701200.0],["2005-09-30",33.1042,33.6651,33.0653,33.6495,1467900.0],["2005-10-03",33.4937,34.2882,33.2912,33.7352,1290900.0],["2005-10-04",33.743,34.2337,33.6884,33.8676,1524900.0],["2005-10-05",33.7352,33.8987,33.3768,33.408,1358400.0],["2005-10-06",33.4158,33.447,32.4655,32.6525,1784900.0],["2005-10-07",32.7148,32.8628,32.559,32.559,1642500.0],["2005-10-10",32.559,32.5746,31.7879,31.9826,2079700.0],["2005-10-11",31.9904,32.2163,31.7489,31.7567,2236200.0],["2005-10-12",31.7022,31.7801,31.0946,31.4062,2342800.0],["2005-10-13",31.0245,31.6632,31.0167,31.5931,1646900.0],["2005-10-14",31.671,31.9203,31.4529,31.9203,1038700.0],["2005-10-17",31.5308,31.5308,31.2504,31.3517,1272800.0],["2005-10-18",31.0089,31.0868,30.5338,30.6584,4118900.0],["2005-10-19",30.2144,31.3049,30.0587,31.1803,2644200.0],["2005-10-20",31.0245,31.3439,30.7207,31.0167,1853600.0],["2005-10-21",31.0089,31.3517,30.7285,30.8687,1957200.0],["2005-10-24",31.3127,32.006,31.3127,31.7723,3287600.0],["2005-10-25",31.5386,31.9982,31.2893,31.9203,1236700.0],["2005-10-26",31.6788,32.3253,31.2348,32.1384,2157300.0],["2005-10-27",31.9592,32.0371,31.5074,31.6477,1408300.0],["2005-10-28",31.6477,32.0916,31.6009,31.8969,1180900.0],["2005-10-31",32.0137,32.4422,32.006,32.2786,1921800.0],["2005-11-01",32.1539,32.5278,32.0371,32.1072,1328900.0],["2005-11-02",31.9359,32.7693,31.9203,32.5512,1535100.0],["2005-11-03",32.6992,33.2445,32.6447,33.1043,1879600.0],["2005-11-04",32.9017,33.5404,32.855,33.5093,2087600.0],["2005-11-07",33.6339,33.7274,33.4314,33.6105,609600.0],["2005-11-08",33.5327,33.5327,33.1666,33.2211,555300.0],["2005-11-09",33.1977,33.8987,33.1977,33.6339,947700.0],["2005-11-10",33.6417,34.3973,33.6183,34.2726,1581300.0],["2005-11-11",34.1246,34.888,34.1246,34.8724,1649000.0],["2005-11-14",34.4829,34.4907,34.0078,34.0701,1176600.0],["2005-11-15",34.0623,34.4985,34.0467,34.0467,1133500.0],["2005-11-16",33.9766,34.1558,33.8364,34.0467,649400.0],["2005-11-17",33.891,34.8802,33.8131,34.8568,830600.0],["2005-11-18",34.8412,35.293,34.7867,35.293,1459800.0],["2005-11-21",35.293,35.293,34.6309,35.1139,1055600.0],["2005-11-22",34.7634,35.184,34.7556,35.0438,823000.0],["2005-11-23",34.9347,36.0875,34.9347,35.9629,1861500.0],["2005-11-25",35.8149,35.8616,35.6046,35.6357,227300.0],["2005-11-28",35.8149,35.8772,35.6357,35.6825,977000.0],["2005-11-29",35.6825,35.8928,35.5657,35.8383,994000.0],["2005-11-30",35.7915,35.9395,35.6357,35.7214,895100.0],["2005-12-01",35.9006,36.6873,35.9006,36.5783,1531000.0],["2005-12-02",36.3913,36.6717,36.3056,36.6561,668900.0],["2005-12-05",36.5237,36.5315,36.2044,36.3991,901300.0],["2005-12-06",36.2199,36.6328,36.2044,36.2901,774100.0],["2005-12-07",36.3601,36.438,35.924,36.1576,1392200.0],["2005-12-08",36.3134,36.329,36.0252,36.2744,879800.0],["2005-12-09",36.2667,36.7107,35.8538,36.625,877000.0],["2005-12-12",36.6483,36.882,36.4536,36.5471,561400.0],["2005-12-13",36.4926,36.773,36.4614,36.7185,888700.0],["2005-12-14",36.7888,36.8435,36.5231,36.7341,553900.0],["2005-12-15",36.7497,36.7966,35.9995,36.1558,1240200.0],["2005-12-16",35.7651,35.7729,34.382,34.468,4513600.0],["2005-12-19",34.7258,34.8587,34.4602,34.4602,1398800.0],["2005-12-20",34.8274,34.8509,34.5461,34.6633,863200.0],["2005-12-21",34.804,35.0072,34.6321,34.8978,1216300.0],["2005-12-22",35.0228,35.3275,34.8196,35.3275,951600.0],["2005-12-23",35.3275,35.39,35.1087,35.14,349700.0],["2005-12-27",35.2416,35.2728,34.6712,34.7024,482700.0],["2005-12-28",34.9994,35.4526,34.8821,35.1166,467000.0],["2005-12-29",35.3588,35.5073,35.1791,35.265,577300.0],["2005-12-30",35.2025,35.2728,34.9681,35.2103,386600.0],["2006-01-03",35.5385,35.5385,34.6399,35.1322,1759500.0],["2006-01-04",35.3119,35.3979,34.679,35.0071,1376200.0],["2006-01-05",35.0228,35.0619,34.7805,34.9446,995300.0],["2006-01-06",35.2025,35.3353,35.0071,35.2416,1119300.0],["2006-01-09",35.3588,35.5463,35.2885,35.5463,737400.0],["2006-01-10",35.1713,35.3822,34.9681,35.3275,738000.0],["2006-01-11",35.3275,35.4604,35.0384,35.0462,1115800.0],["2006-01-12",34.9212,35.4369,34.8978,35.4057,1352200.0],["2006-01-13",35.4057,35.898,35.3979,35.7495,687700.0],["2006-01-17",35.7104,35.7182,34.6946,34.7415,1789200.0],["2006-01-18",34.2179,34.3508,33.038,33.4209,3610900.0],["2006-01-19",33.4756,33.7334,33.3349,33.5225,1497300.0],["2006-01-20",33.4443,33.4522,32.6004,32.7098,1732300.0],["2006-01-23",33.0302,33.1708,32.5848,32.6942,898800.0],["2006-01-24",32.8505,33.0146,32.4988,32.7411,1176700.0],["2006-01-25",33.3115,33.3662,32.9286,33.0614,1114300.0],["2006-01-26",33.2959,33.4053,32.6004,32.7958,1215400.0],["2006-01-27",32.5535,32.7254,32.2488,32.2722,1139200.0],["2006-01-30",32.2722,32.4285,32.155,32.2488,1786800.0],["2006-01-31",32.3738,32.4207,31.9597,31.9597,1374600.0],["2006-02-01",31.944,32.6864,31.7174,32.4754,2189600.0],["2006-02-02",33.9132,34.5539,33.6084,34.3664,4890600.0],["2006-02-03",34.2023,34.7024,34.171,34.6165,1190200.0],["2006-02-06",34.5305,34.929,34.4758,34.6868,1343000.0],["2006-02-07",34.5383,34.6555,33.921,33.9835,937900.0],["2006-02-08",33.9679,34.1085,33.4756,34.0695,2044800.0],["2006-02-09",34.2101,34.4524,34.0538,34.4524,1638100.0],["2006-02-10",34.4602,34.7258,34.3664,34.6477,1704800.0],["2006-02-13",34.6477,34.9603,34.5383,34.8743,1454400.0],["2006-02-14",34.8352,35.8276,34.7571,35.6792,2755900.0],["2006-02-15",35.6714,36.5465,35.5463,36.2183,1783800.0],["2006-02-16",36.0621,36.4684,35.9605,36.4215,845000.0],["2006-02-17",36.2574,36.5075,35.7808,35.8667,2200700.0],["2006-02-21",34.8509,35.4525,34.5852,35.1634,2496900.0],["2006-02-22",35.1634,35.3197,35.0618,35.1634,1902800.0],["2006-02-23",35.1634,35.1947,34.9759,35.0618,1868500.0],["2006-02-24",35.054,35.0619,34.7258,34.7727,1097500.0],["2006-02-27",34.8355,34.9295,34.6943,34.8198,2223700.0],["2006-02-28",34.7727,34.7727,34.4905,34.5454,1403900.0],["2006-03-01",34.5767,35.0864,34.5218,35.0864,1557500.0],["2006-03-02",34.6003,34.9766,34.6003,34.9296,1297400.0],["2006-03-03",34.8511,35.204,34.71,35.0393,1136000.0],["2006-03-06",35.0393,35.0942,34.1847,34.2866,1424500.0],["2006-03-07",34.1063,34.2945,33.8005,34.169,1536300.0],["2006-03-08",34.0436,34.2631,33.8397,33.8711,1337800.0],["2006-03-09",34.0671,34.0906,33.4555,33.5261,1187100.0],["2006-03-10",33.73,34.0357,33.6594,33.7848,1458600.0],["2006-03-13",33.8632,34.3964,33.8632,34.318,724100.0],["2006-03-14",34.318,34.5532,34.1847,34.2788,1091800.0],["2006-03-15",34.4042,34.4434,33.9495,34.1298,1011400.0],["2006-03-16",33.7221,33.7299,32.9537,33.1497,3231800.0],["2006-03-17",33.3458,33.3614,33.087,33.283,1434400.0],["2006-03-20",33.6202,33.6594,32.891,32.9459,1708500.0],["2006-03-21",33.1184,33.1654,32.8204,32.9224,1261000.0],["2006-03-22",33.1654,33.6986,33.0948,33.5104,1265300.0],["2006-03-23",32.9067,33.0086,31.9893,32.2246,4524400.0],["2006-03-24",32.2324,32.8126,32.1305,32.7577,2761400.0],["2006-03-27",32.7577,33.0713,32.7577,33.0243,1858300.0],["2006-03-28",33.1105,33.1341,32.8596,32.938,1400300.0],["2006-03-29",32.9381,33.2909,32.8989,33.1419,1469700.0],["2006-03-30",33.1654,33.5182,33.0949,33.3222,1541100.0],["2006-03-31",33.1576,33.4399,32.6166,32.9459,1597300.0],["2006-04-03",33.0478,33.5888,33.0478,33.4555,801800.0],["2006-04-04",33.4006,33.5261,33.0713,33.2125,578700.0],["2006-04-05",33.2125,33.2125,32.8988,32.9616,888400.0],["2006-04-06",32.9694,33.0714,32.546,33.0557,1349700.0],["2006-04-07",33.0086,33.3771,32.9145,32.9616,617500.0],["2006-04-10",32.9616,33.0243,32.7264,32.9537,1022600.0],["2006-04-11",32.9302,32.9381,32.5931,32.7812,1727900.0],["2006-04-12",32.7812,32.938,32.5539,32.8048,706800.0],["2006-04-13",32.7891,33.04,32.695,33.04,570800.0],["2006-04-17",33.04,33.04,32.8048,32.844,494000.0],["2006-04-18",32.695,32.8048,32.3971,32.6715,1306600.0],["2006-04-19",32.5382,32.5617,31.8953,32.3343,2501300.0],["2006-04-20",32.0285,32.7185,31.6757,32.5774,3381300.0],["2006-04-21",34.1298,34.3885,33.4477,33.5339,5952900.0],["2006-04-24",33.5418,33.6123,33.0478,33.283,1292200.0],["2006-04-25",33.3144,33.3144,32.8361,32.9302,1360600.0],["2006-04-26",33.1419,33.2203,33.0243,33.0478,579100.0],["2006-04-27",33.0086,33.0478,32.8126,32.9537,832400.0],["2006-04-28",32.8204,32.9145,32.5382,32.7656,697400.0],["2006-05-01",32.7969,32.9694,32.3579,32.4049,887800.0],["2006-05-02",32.6636,32.9145,32.6401,32.844,969700.0],["2006-05-03",32.891,33.0008,32.7185,32.9616,636700.0],["2006-05-04",33.3222,33.6672,33.189,33.4477,1321100.0],["2006-05-05",33.7535,33.7535,33.4163,33.6123,1068400.0],["2006-05-08",33.6045,33.9416,33.6045,33.7221,1058400.0],["2006-05-09",33.7691,33.8319,33.2438,33.2987,925100.0],["2006-05-10",33.4712,33.5183,32.6166,33.0557,1357600.0],["2006-05-11",33.0635,33.1262,32.5539,32.648,763100.0],["2006-05-12",32.6323,32.6401,31.8639,32.0285,1350900.0],["2006-05-15",31.7698,31.9893,31.4013,31.5189,1482400.0],["2006-05-16",30.4134,30.9701,29.0335,29.4333,7775500.0],["2006-05-17",29.0256,29.6686,28.8923,28.908,2299700.0],["2006-05-18",28.9864,29.4569,28.9864,28.9943,1581700.0],["2006-05-19",28.8531,29.2216,28.7434,29.1197,1422400.0],["2006-05-22",28.3905,28.7199,28.2337,28.563,2612200.0],["2006-05-23",28.7669,28.861,28.2259,28.2259,970500.0],["2006-05-24",28.0299,28.1318,27.6692,27.9436,1399500.0],["2006-05-25",28.0299,28.3435,28.0299,28.171,771400.0],["2006-05-26",28.2102,28.2102,27.6692,27.6692,970400.0],["2006-05-30",27.8574,28.124,27.7006,27.9828,983300.0],["2006-05-31",28.1318,29.8959,28.0377,29.8567,5300900.0],["2006-06-01",29.6921,29.9116,29.3549,29.7783,1829700.0],["2006-06-02",29.8018,30.5937,29.794,30.5624,1709400.0],["2006-06-05",30.7741,31.0093,30.3115,30.382,2735100.0],["2006-06-06",29.645,29.8724,29.1668,29.2608,2817100.0],["2006-06-07",29.1821,30.0559,28.8751,29.4655,1936800.0],["2006-06-08",29.0168,29.0719,28.0092,28.4815,3869500.0],["2006-06-09",28.5838,29.2766,28.5366,28.9381,1288000.0],["2006-06-12",28.7255,28.8436,28.3319,28.6311,1952800.0],["2006-06-13",28.0958,28.3398,27.8832,28.08,2526900.0],["2006-06-14",28.1351,28.3162,27.5526,27.8832,1616700.0],["2006-06-15",28.4579,29.7489,28.3398,29.5285,3543100.0],["2006-06-16",29.0325,29.9142,28.9853,29.6387,3448600.0],["2006-06-19",29.6623,29.804,29.3317,29.56,2485900.0],["2006-06-20",29.4813,29.5993,29.3553,29.5206,1813500.0],["2006-06-21",29.5206,30.3787,29.4734,30.2055,956100.0],["2006-06-22",29.8276,30.0323,29.6702,29.7489,1353100.0],["2006-06-23",29.7411,29.9457,29.6938,29.7568,562200.0],["2006-06-26",29.8276,30.0638,29.6387,29.9772,566700.0],["2006-06-27",29.93,30.0323,29.6308,29.7096,663400.0],["2006-06-28",29.4577,29.6466,29.4025,29.5993,944700.0],["2006-06-29",29.5993,30.3866,29.5993,30.3787,812000.0],["2006-06-30",30.0717,30.3945,29.9615,30.1111,657200.0],["2006-07-03",30.1976,30.544,30.1189,30.3,438400.0],["2006-07-05",30.1347,30.1425,29.7096,29.9221,601100.0],["2006-07-06",29.93,30.2212,29.7961,29.9142,434700.0],["2006-07-07",29.8119,29.9378,29.6072,29.8355,493300.0],["2006-07-10",29.5836,29.7961,29.2923,29.3947,1374200.0],["2006-07-11",29.4104,29.4498,28.9381,29.1979,1830500.0],["2006-07-12",29.2215,29.3238,28.4579,28.5445,1175300.0],["2006-07-13",28.5445,28.576,28.0407,28.0485,1591300.0],["2006-07-14",28.1194,28.1745,27.7573,28.1745,1334100.0],["2006-07-17",27.5132,27.8832,27.5132,27.7258,1425800.0],["2006-07-18",27.5526,27.7573,26.9779,27.1275,2523100.0],["2006-07-19",27.1039,28.4972,27.0173,28.1824,2873400.0],["2006-07-20",28.2375,28.2532,27.2613,27.2692,1408100.0],["2006-07-21",27.4975,27.5368,26.9622,27.0803,1344500.0],["2006-07-24",27.3322,27.647,27.2456,27.5132,1261700.0],["2006-07-25",27.6156,28.5051,27.6156,28.4185,1530000.0],["2006-07-26",28.4185,28.4736,27.8675,28.3792,1468500.0],["2006-07-27",27.8675,27.8753,26.9622,27.3637,4635600.0],["2006-07-28",27.5919,27.6077,26.9622,27.2141,1771300.0],["2006-07-31",27.2141,27.2141,26.6709,26.6866,1710700.0],["2006-08-01",26.6866,26.6866,26.1986,26.4662,2139200.0],["2006-08-02",26.6552,27.4109,26.6473,27.3164,1486600.0],["2006-08-03",27.159,27.159,26.5843,26.7181,2352300.0],["2006-08-04",27.0015,27.4975,26.9543,27.4188,1256900.0],["2006-08-07",27.4188,27.466,27.1669,27.3164,982800.0],["2006-08-08",27.3164,27.5762,27.1826,27.2062,783100.0],["2006-08-09",27.2613,27.3479,26.4662,26.663,1609200.0],["2006-08-10",26.3718,26.8756,26.2064,26.6709,2141900.0],["2006-08-11",26.4584,26.9071,26.2773,26.3875,1463400.0],["2006-08-14",26.1356,26.2222,25.6475,25.8207,1706500.0],["2006-08-15",26.049,26.1986,25.6003,25.6869,1586500.0],["2006-08-16",25.6947,26.5134,25.6711,26.4426,1992200.0],["2006-08-17",26.7654,27.3164,26.5292,26.6473,2882900.0],["2006-08-18",26.6866,27.0409,26.3875,27.0173,1122600.0],["2006-08-21",26.9071,26.9779,26.5922,26.7103,778800.0],["2006-08-22",26.6394,26.7969,26.3796,26.663,1481100.0],["2006-08-23",26.5135,26.7103,26.3009,26.4741,613400.0],["2006-08-24",26.5292,26.5292,25.616,25.7026,1416200.0],["2006-08-25",25.8994,25.8994,25.5609,25.6633,758600.0],["2006-08-28",25.7262,26.3639,25.7262,26.1828,744700.0],["2006-08-29",26.3796,26.8283,26.2773,26.4426,2029700.0],["2006-08-30",26.5371,27.0409,26.4977,26.6237,1727900.0],["2006-08-31",27.6313,28.7256,27.2062,28.7177,5471100.0],["2006-09-01",28.7177,29.4655,28.6232,29.1034,3111100.0],["2006-09-05",29.1743,29.4183,28.9774,29.127,1647200.0],["2006-09-06",28.8594,29.0168,28.6311,28.7334,1177800.0],["2006-09-07",28.5524,28.576,28.1666,28.3083,1200700.0],["2006-09-08",28.3713,28.757,28.206,28.5996,1124100.0],["2006-09-11",28.9696,29.1349,28.2768,28.4107,2326600.0],["2006-09-12",28.5524,29.7568,28.5051,29.7017,2627700.0],["2006-09-13",29.5206,29.9142,29.1506,29.9142,1931600.0],["2006-09-14",29.8355,29.9142,29.3238,29.741,2190300.0],["2006-09-15",29.7411,29.7804,29.5521,29.6623,1817800.0],["2006-09-18",29.2451,29.5521,29.0168,29.0404,1598800.0],["2006-09-19",28.946,29.2608,28.9302,29.2372,1212600.0],["2006-09-20",29.5285,29.8513,29.1506,29.2451,1270500.0],["2006-09-21",29.8198,30.8746,29.7096,30.2921,3356500.0],["2006-09-22",29.9536,30.418,29.9221,30.3078,1456300.0],["2006-09-25",30.3236,30.7093,29.5285,30.6542,1719300.0],["2006-09-26",30.5046,30.6857,30.1661,30.6227,1085000.0],["2006-09-27",30.6622,30.8598,30.117,30.3857,1019000.0],["2006-09-28",30.7018,30.9309,30.5437,30.8124,1087000.0],["2006-09-29",30.9784,31.0416,30.6702,30.6702,955900.0],["2006-10-02",30.8203,30.9784,30.1486,30.3777,1044600.0],["2006-10-03",30.2197,31.1364,30.0774,30.7966,916800.0],["2006-10-04",30.8361,31.1996,30.8045,31.1206,1309600.0],["2006-10-05",30.8519,31.7212,30.5121,31.6105,1566400.0],["2006-10-06",31.6106,31.6106,30.8993,31.334,1098700.0],["2006-10-09",31.1917,31.5631,31.0495,31.334,633100.0],["2006-10-10",30.8361,31.2865,30.6622,31.1759,975000.0],["2006-10-11",30.9546,31.0416,30.4015,30.9309,1242500.0],["2006-10-12",30.9705,31.5632,30.9626,31.3735,767000.0],["2006-10-13",31.1127,31.7686,31.0416,31.737,1449600.0],["2006-10-16",31.737,32.4166,31.6975,32.385,1404100.0],["2006-10-17",31.982,32.4482,31.6422,32.4482,2029600.0],["2006-10-18",32.4482,32.9303,32.306,32.5668,1921100.0],["2006-10-19",32.5668,32.5668,32.2665,32.2902,461500.0],["2006-10-20",32.2665,32.3376,31.9267,32.2823,747200.0],["2006-10-23",32.3534,32.7881,32.2902,32.6379,792400.0],["2006-10-24",32.6379,32.6695,32.4245,32.5273,686700.0],["2006-10-25",32.5352,32.5589,31.7528,31.9978,1382700.0],["2006-10-26",31.9583,32.385,31.6264,32.0373,2173400.0],["2006-10-27",31.7528,32.4166,31.5473,31.9029,1742200.0],["2006-10-30",31.9662,32.3139,31.903,32.0452,1589000.0],["2006-10-31",32.3218,32.5905,31.6343,32.0057,2603400.0],["2006-11-01",32.3613,32.4719,32.1005,32.3297,1378500.0],["2006-11-02",32.2033,32.8987,32.0057,32.6695,2186700.0],["2006-11-03",32.796,32.8355,32.1163,32.4008,1015600.0],["2006-11-06",32.4008,32.7485,32.3218,32.4798,574200.0],["2006-11-07",32.3771,32.6142,32.1874,32.3455,971700.0],["2006-11-08",32.3297,32.8908,32.2823,32.6063,989500.0],["2006-11-09",32.796,32.8434,32.1875,32.4403,1282400.0],["2006-11-10",32.5747,33.033,32.227,33.0014,2187700.0],["2006-11-13",32.9461,33.7443,32.8829,33.602,2141800.0],["2006-11-14",33.3649,34.2263,33.3649,34.2263,1712600.0],["2006-11-15",34.1394,34.3528,33.8865,34.0446,1506400.0],["2006-11-16",33.9814,34.2184,33.9181,34.171,702600.0],["2006-11-17",34.0209,34.6847,34.0209,34.4555,1230500.0],["2006-11-20",34.5582,34.6136,34.2817,34.3528,982100.0],["2006-11-21",34.3054,34.3844,34.1631,34.3686,643100.0],["2006-11-22",34.416,34.7479,34.4081,34.7084,700100.0],["2006-11-24",34.5345,34.5345,34.2184,34.4318,304300.0],["2006-11-27",34.4555,34.4792,33.689,33.9814,1912700.0],["2006-11-28",33.6652,33.9339,33.4598,33.6969,998600.0],["2006-11-29",33.8628,34.013,33.3096,33.3887,1095900.0],["2006-11-30",33.3965,33.7522,33.2306,33.5467,1043100.0],["2006-12-01",33.6494,33.6652,32.5984,32.8355,1447300.0],["2006-12-04",32.8197,33.0488,32.6774,32.7406,1380700.0],["2006-12-05",32.8117,32.9698,32.6379,32.8512,587000.0],["2006-12-06",32.9856,33.0725,32.7011,32.7564,817600.0],["2006-12-07",32.796,32.8671,32.3613,32.5905,918500.0],["2006-12-08",32.6458,32.7406,32.4245,32.4245,580500.0],["2006-12-11",32.4245,32.4641,31.816,31.982,1545800.0],["2006-12-12",31.982,32.4245,31.8081,31.8713,896300.0],["2006-12-13",31.9188,32.0373,31.6738,31.8713,606900.0],["2006-12-14",31.8476,32.0847,31.5948,31.7449,1141900.0],["2006-12-15",31.9662,32.2665,31.6659,31.7686,1232200.0],["2006-12-18",31.8318,32.2191,31.7844,32.0373,1006600.0],["2006-12-19",32.0452,32.1005,31.4841,31.571,952300.0],["2006-12-20",31.69,32.0867,31.6504,31.7297,746400.0],["2006-12-21",31.6107,32.7371,31.2458,32.5785,2846500.0],["2006-12-22",32.6578,32.9196,32.5071,32.6498,1310700.0],["2006-12-26",32.6657,32.7609,32.4357,32.7213,416600.0],["2006-12-27",33.1179,33.2369,32.9196,33.221,925500.0],["2006-12-28",33.0227,33.2844,32.9909,33.1575,788800.0],["2006-12-29",33.0227,33.1893,32.8244,32.8244,475800.0],["2007-01-03",33.2368,34.4902,33.1575,34.4902,2279800.0],["2007-01-04",34.4902,34.7916,34.2443,34.744,1403900.0],["2007-01-05",34.7123,34.7123,33.9111,34.4029,1114700.0],["2007-01-08",34.7044,34.8868,34.4664,34.7361,1550600.0],["2007-01-09",35.0772,35.6959,34.982,35.68,2620800.0],["2007-01-10",35.5055,35.6007,35.1327,35.22,1377100.0],["2007-01-11",35.3548,35.5769,35.2358,35.5611,1586100.0],["2007-01-12",35.5452,35.7038,35.1803,35.4976,914100.0],["2007-01-16",35.4897,35.68,35.1962,35.2834,900600.0],["2007-01-17",35.45,35.68,35.0296,35.1406,1234800.0],["2007-01-18",35.4262,35.6483,35.1089,35.2596,986700.0],["2007-01-19",35.45,35.4817,35.0693,35.1962,1150100.0],["2007-01-22",35.2755,35.3548,35.0534,35.2993,934400.0],["2007-01-23",35.2993,35.45,34.8789,35.0216,1023500.0],["2007-01-24",35.1803,35.45,34.8947,35.2438,987300.0],["2007-01-25",35.2596,35.3151,34.8313,35.0216,1048100.0],["2007-01-26",35.2834,35.4897,35.1565,35.3627,927500.0],["2007-01-29",35.6563,35.6959,35.4976,35.6166,937700.0],["2007-01-30",35.6166,36.1401,35.5928,36.0529,1945300.0],["2007-01-31",35.5769,35.7594,35.4103,35.6404,2132700.0],["2007-02-01",36.037,36.156,35.7038,36.0053,1273600.0],["2007-02-02",36.2353,36.7747,36.2274,36.3622,1606200.0],["2007-02-05",35.6245,35.7752,34.1888,34.514,4899200.0],["2007-02-06",34.4981,34.506,33.0861,33.1734,3461300.0],["2007-02-07",33.4193,33.578,32.7609,32.991,2092400.0],["2007-02-08",33.1337,33.2765,33.0147,33.0782,1011200.0],["2007-02-09",33.1337,33.3162,32.4039,32.5388,846200.0],["2007-02-12",32.7371,32.8799,32.285,32.3246,814600.0],["2007-02-13",32.4198,32.7768,32.4198,32.6023,1029500.0],["2007-02-14",32.5626,32.7609,32.3246,32.7609,978700.0],["2007-02-15",32.7609,32.8323,32.1581,32.2453,1153600.0],["2007-02-16",32.2691,32.2691,31.8249,32.1342,1161900.0],["2007-02-20",32.2532,32.4595,32.1819,32.4119,916200.0],["2007-02-21",32.3088,32.396,32.2294,32.3088,572000.0],["2007-02-22",32.3722,32.6975,32.285,32.5229,918100.0],["2007-02-23",32.5705,32.7133,32.4516,32.6737,1311900.0],["2007-02-26",32.8006,33.213,32.8006,32.9592,2086700.0],["2007-02-27",32.4895,32.8716,31.8447,32.2984,1717300.0],["2007-02-28",32.2985,32.4099,31.7252,32.2666,1905200.0],["2007-03-01",31.8446,31.8526,31.152,31.6456,2245100.0],["2007-03-02",31.6695,32.3223,31.5819,31.8048,2037300.0],["2007-03-05",31.367,31.4546,31.0247,31.0247,1211700.0],["2007-03-06",31.0883,32.1631,31.0645,32.0676,1878000.0],["2007-03-07",32.0676,32.1074,31.6297,31.7173,1028000.0],["2007-03-08",32.0039,32.6328,32.0039,32.3303,992600.0],["2007-03-09",32.601,32.601,32.187,32.4577,737100.0],["2007-03-12",32.4816,33.4289,32.4417,33.3414,2057200.0],["2007-03-13",33.007,33.1662,32.601,32.6726,2005600.0],["2007-03-14",32.4577,32.601,31.9083,32.3542,2312900.0],["2007-03-15",32.2268,32.9035,32.2029,32.4736,1401200.0],["2007-03-16",32.8,33.3175,32.7602,33.2617,1693300.0],["2007-03-19",33.4369,33.5722,33.2299,33.5722,1044700.0],["2007-03-20",33.3493,33.4528,32.9513,33.1423,1343200.0],["2007-03-21",33.2777,34.7266,33.2777,34.647,1773000.0],["2007-03-22",34.4718,34.9017,34.018,34.6311,1558400.0],["2007-03-23",34.3683,34.9177,34.2808,34.7266,1342100.0],["2007-03-26",34.5514,34.5514,33.9782,34.2569,1248400.0],["2007-03-27",34.0977,34.2489,33.9464,33.9942,839200.0],["2007-03-28",33.9146,33.9146,33.214,33.3493,1342000.0],["2007-03-29",33.8429,34.1136,33.5404,33.6359,1540700.0],["2007-03-30",33.5563,33.819,33.4608,33.5643,1394700.0],["2007-04-02",33.7394,33.819,33.4369,33.5324,849000.0],["2007-04-03",33.6996,34.1136,33.5802,33.9544,1119200.0],["2007-04-04",34.0977,34.2887,33.9703,33.9942,1034300.0],["2007-04-05",33.9703,33.9942,33.6837,33.8668,509000.0],["2007-04-09",33.8827,34.1454,33.6917,33.827,727800.0],["2007-04-10",34.026,34.0738,33.413,33.4926,1287100.0],["2007-04-11",33.4369,33.4449,32.601,32.7443,2429400.0],["2007-04-12",32.7522,33.2697,32.5293,32.9911,1347200.0],["2007-04-13",32.9592,33.1423,32.5134,32.7841,1419100.0],["2007-04-16",33.0627,33.3891,32.999,33.3334,1123100.0],["2007-04-17",33.5722,33.5722,33.1264,33.3573,819300.0],["2007-04-18",33.1981,33.7951,33.1503,33.6041,1394300.0],["2007-04-19",33.3573,33.3732,32.7204,32.8478,1639900.0],["2007-04-20",32.9194,33.3971,32.6487,32.6487,1610000.0],["2007-04-23",32.7204,32.8876,32.5612,32.6408,1029300.0],["2007-04-24",32.9433,32.9751,32.2984,32.6567,1264100.0],["2007-04-25",32.9114,33.7792,32.8637,33.5643,1766600.0],["2007-04-26",33.4926,33.9066,33.3891,33.7474,1474800.0],["2007-04-27",33.612,33.9146,33.5324,33.7951,1520100.0],["2007-04-30",33.7951,33.9066,32.9831,33.0946,1891700.0],["2007-05-01",33.2538,33.7235,32.7602,33.421,2418300.0],["2007-05-02",33.206,33.3652,32.8637,33.2379,1935200.0],["2007-05-03",33.0627,33.8827,32.8,32.8796,1334800.0],["2007-05-04",33.0707,33.2856,32.5373,32.6646,1552500.0],["2007-05-07",32.792,32.8,32.5214,32.6965,1679000.0],["2007-05-08",32.5134,32.792,32.4099,32.7204,884700.0],["2007-05-09",32.7204,33.4449,32.5214,33.3573,1408500.0],["2007-05-10",33.0946,33.7474,33.0468,33.3254,2021900.0],["2007-05-11",33.4687,34.0817,33.3891,34.0658,1478400.0],["2007-05-14",33.8907,33.9385,33.1264,33.4369,1195900.0],["2007-05-15",33.4847,33.835,33.1662,33.1821,1047100.0],["2007-05-16",33.3254,33.5085,33.1184,33.3812,704000.0],["2007-05-17",33.1582,33.2219,32.3382,32.4258,1955600.0],["2007-05-18",32.5293,33.7076,32.4019,33.4528,2325800.0],["2007-05-21",33.2697,33.6996,33.1344,33.6041,1081400.0],["2007-05-22",33.6359,34.2569,33.6359,34.2012,2670500.0],["2007-05-23",34.233,34.4639,33.7633,33.7633,1306100.0],["2007-05-24",33.7314,34.0499,33.5006,33.7553,1963500.0],["2007-05-25",33.9305,34.1852,33.7474,33.9544,813100.0],["2007-05-29",34.5116,34.5753,33.9703,34.2171,1318600.0],["2007-05-30",33.9862,34.0579,33.6359,33.9942,1049400.0],["2007-05-31",34.1614,34.6629,33.8907,34.6152,1335400.0],["2007-06-01",34.5992,35.0211,34.5833,34.7903,982500.0],["2007-06-04",34.7186,35.268,34.647,35.1804,1598100.0],["2007-06-05",35.1804,35.9606,35.1406,35.7854,1875900.0],["2007-06-06",35.4192,35.6819,35.3078,35.5307,3079300.0],["2007-06-07",35.1247,35.4829,34.3843,34.7107,2944900.0],["2007-06-08",34.5355,34.5515,33.4369,33.9066,2377800.0],["2007-06-11",34.026,34.4479,33.9942,34.2808,1379900.0],["2007-06-12",34.026,34.5913,33.8827,33.9942,1478900.0],["2007-06-13",34.2251,34.2728,33.7872,34.1295,1359300.0],["2007-06-14",34.1295,34.3922,33.5722,33.7872,1735700.0],["2007-06-15",34.0988,34.1787,33.5794,33.7632,1797800.0],["2007-06-18",33.8671,33.923,33.0362,33.148,2059500.0],["2007-06-19",32.8045,33.5155,32.8045,33.2119,2475800.0],["2007-06-20",33.3797,33.8271,33.2679,33.4996,1136200.0],["2007-06-21",33.4916,33.4916,32.7885,33.1001,1540700.0],["2007-06-22",33.0442,33.7712,32.8924,33.7712,6821200.0],["2007-06-25",33.7233,34.5142,33.5235,34.0828,2077800.0],["2007-06-26",34.0668,34.1387,33.7313,33.7313,1021600.0],["2007-06-27",33.4117,34.1787,33.3957,34.1067,1858900.0],["2007-06-28",34.1147,34.706,34.0668,34.5062,800600.0],["2007-06-29",34.1467,34.3384,34.0908,34.3384,1336900.0],["2007-07-02",34.3145,34.3145,33.7552,34.0029,1179900.0],["2007-07-03",34.1227,34.2346,33.8511,34.0189,419300.0],["2007-07-05",34.0189,34.2106,33.907,34.0748,616800.0],["2007-07-06",34.0988,34.1627,33.8351,34.1067,1025500.0],["2007-07-09",33.955,34.0908,33.3957,33.9629,2073600.0],["2007-07-10",33.6753,33.891,33.5475,33.6593,1452100.0],["2007-07-11",33.4996,33.4996,32.6527,32.7645,1895400.0],["2007-07-12",32.7565,32.8444,32.0615,32.2692,2243400.0],["2007-07-13",32.7566,32.9962,32.7166,32.9004,2249700.0],["2007-07-16",32.9163,32.9403,32.5089,32.6846,1179300.0],["2007-07-17",32.5408,32.6367,32.1813,32.5089,1711300.0],["2007-07-18",32.5568,32.7645,32.1973,32.405,1087700.0],["2007-07-19",32.5169,32.6127,32.3171,32.437,500100.0],["2007-07-20",32.4849,32.5249,31.8617,31.9496,1329000.0],["2007-07-23",31.9496,32.1813,31.4942,31.9896,2081500.0],["2007-07-24",31.9177,32.3651,31.7179,31.9017,1492800.0],["2007-07-25",31.7259,32.437,31.2625,32.405,1652800.0],["2007-07-26",30.8151,32.5728,30.4396,31.5741,4078700.0],["2007-07-27",31.0228,31.1906,30.2639,30.6234,1952100.0],["2007-07-30",30.6873,30.9909,30.168,30.7192,1174400.0],["2007-07-31",31.0308,31.3904,30.6154,30.7832,1762300.0],["2007-08-01",30.5515,30.9669,30.0801,30.3278,1716600.0],["2007-08-02",30.5035,30.5595,30.152,30.4396,1616600.0],["2007-08-03",30.1919,30.2559,28.8977,29.0495,1977900.0],["2007-08-06",29.409,30.176,29.1613,30.136,1866100.0],["2007-08-07",29.8884,31.8538,29.7925,31.6141,1800200.0],["2007-08-08",31.686,32.7166,31.662,32.6687,1839600.0],["2007-08-09",31.4463,33.8431,31.4223,32.7486,2661000.0],["2007-08-10",32.0295,32.7006,31.7019,32.2532,2232500.0],["2007-08-13",32.5968,32.6127,31.2066,31.5182,1801500.0],["2007-08-14",31.4782,31.5501,30.2718,30.2878,1220100.0],["2007-08-15",29.7765,29.9922,28.8417,29.0415,1760000.0],["2007-08-16",28.658,29.2971,27.0681,28.8977,3470500.0],["2007-08-17",29.8005,31.4623,29.1773,30.919,2846900.0],["2007-08-20",30.8391,31.0069,30.1999,30.4396,1135500.0],["2007-08-21",30.136,30.927,29.9682,30.7113,1561000.0],["2007-08-22",30.935,31.7099,30.935,31.4862,1560300.0],["2007-08-23",31.646,31.7259,30.8151,31.2146,1470500.0],["2007-08-24",31.3025,31.4383,30.5675,31.3584,1129600.0],["2007-08-27",31.2226,31.4942,30.7672,30.927,1534900.0],["2007-08-28",30.8231,30.9749,29.8564,29.9762,1494700.0],["2007-08-29",30.3118,30.4796,29.4809,30.0002,1025000.0],["2007-08-30",29.9842,30.5674,29.6327,29.8963,1230300.0],["2007-08-31",30.4556,30.5515,30.128,30.3837,1158100.0],["2007-09-04",30.5115,30.6234,30.16,30.3118,1520500.0],["2007-09-05",29.9443,30.4955,29.8244,30.2878,1982300.0],["2007-09-06",30.144,30.4556,30.0322,30.3438,1618200.0],["2007-09-07",29.9762,29.9762,28.9776,29.5129,2068600.0],["2007-09-10",29.6966,29.7206,28.7219,28.8977,1636300.0],["2007-09-11",29.3131,29.409,28.9776,29.377,1134000.0],["2007-09-12",29.3131,29.6646,28.7778,28.9296,1271400.0],["2007-09-13",29.1853,29.369,28.7539,29.1533,1088300.0],["2007-09-14",28.7778,29.5448,28.682,29.4569,1331900.0],["2007-09-17",29.2412,29.3211,28.9856,29.1693,1512400.0],["2007-09-18",29.0335,30.7272,29.0335,30.3597,2848800.0],["2007-09-19",30.4396,30.7752,30.12,30.6793,1898900.0],["2007-09-20",30.879,31.9576,30.7592,30.7911,3793100.0],["2007-09-21",31.1986,31.7419,31.0229,31.3664,2644900.0],["2007-09-24",31.7259,32.4769,31.3264,31.5182,2725400.0],["2007-09-25",31.3824,31.4703,30.943,31.0149,1801600.0],["2007-09-26",31.3437,31.6244,30.9026,31.071,1481700.0],["2007-09-27",31.4399,31.841,31.3597,31.8009,1834700.0],["2007-09-28",31.6485,31.7287,31.0149,31.3036,1507500.0],["2007-10-01",31.0389,32.0735,31.0389,31.857,1684500.0],["2007-10-02",32.0976,32.5468,31.857,31.9934,1044800.0],["2007-10-03",32.1939,32.2981,31.3678,31.4801,1198300.0],["2007-10-04",31.4239,31.5683,30.9347,30.9828,1004000.0],["2007-10-05",31.1191,31.865,31.1191,31.6004,1578800.0],["2007-10-08",31.5923,32.1859,31.4881,32.1217,878700.0],["2007-10-09",32.2019,33.1643,32.0816,33.1643,1556000.0],["2007-10-10",33.6536,34.4716,33.5413,33.7658,2964900.0],["2007-10-11",33.8461,34.0787,33.1483,33.2205,1078100.0],["2007-10-12",33.3729,33.5974,33.0761,33.1643,1408000.0],["2007-10-15",33.0119,33.0681,32.1939,32.2901,1263000.0],["2007-10-16",32.242,32.266,31.6806,32.0575,1705300.0],["2007-10-17",32.4906,32.5628,31.7046,32.2019,1049800.0],["2007-10-18",32.2019,32.2981,31.3758,31.9773,1343200.0],["2007-10-19",31.7768,32.0655,31.2795,31.4801,1048400.0],["2007-10-22",32.2821,34.5599,31.9933,33.8942,8731200.0],["2007-10-23",34.1107,34.8887,33.7819,34.4877,4384700.0],["2007-10-24",33.838,34.5198,33.7498,33.8781,2453600.0],["2007-10-25",33.7418,33.806,32.9398,33.3247,2465700.0],["2007-10-26",33.5012,33.7498,32.9879,33.7498,1220900.0],["2007-10-29",33.9022,34.3995,33.7177,34.3273,4820100.0],["2007-10-30",34.1749,34.3754,34.1107,34.2471,753200.0],["2007-10-31",34.0867,34.4957,33.7498,34.3914,1481300.0],["2007-11-01",33.5734,34.0065,33.2365,33.4851,1788700.0],["2007-11-02",33.7017,33.7418,32.3543,32.8114,1500600.0],["2007-11-05",32.9237,32.9237,32.1377,32.5708,872500.0],["2007-11-06",32.8275,32.8355,32.0014,32.4906,898900.0],["2007-11-07",32.7873,32.7954,31.472,31.5041,1263500.0],["2007-11-08",31.7928,31.873,30.9908,31.5763,2029500.0],["2007-11-09",31.2555,31.2956,30.4133,30.5417,1510000.0],["2007-11-12",30.4454,31.1913,29.9722,30.3171,1984700.0],["2007-11-13",30.654,32.3062,30.6299,32.25,1500700.0],["2007-11-14",32.0736,32.1618,31.1673,31.1993,1446800.0],["2007-11-15",30.8705,32.2339,30.7823,31.8169,1493700.0],["2007-11-16",31.456,32.1217,31.2555,32.0816,1404300.0],["2007-11-19",31.448,31.9292,30.9667,31.849,2048400.0],["2007-11-20",31.9853,32.2179,31.3196,31.8891,1420300.0],["2007-11-21",31.1111,31.3437,30.5176,30.6058,1866200.0],["2007-11-23",30.4855,30.7181,30.277,30.5497,605100.0],["2007-11-26",30.5577,30.7261,29.9802,30.1968,1531100.0],["2007-11-27",30.4695,31.0309,30.2048,31.0309,1788500.0],["2007-11-28",31.1993,31.9051,31.079,31.865,2009600.0],["2007-11-29",31.3357,31.7527,30.8705,31.5362,1343900.0],["2007-11-30",31.5522,32.5548,31.5522,32.5307,1439200.0],["2007-12-03",32.0816,32.643,32.0816,32.4264,1626700.0],["2007-12-04",31.7527,32.5708,31.7527,32.2259,1321600.0],["2007-12-05",32.4345,32.9157,32.1537,32.5147,1912500.0],["2007-12-06",32.4264,33.8701,32.4264,33.7979,1644900.0],["2007-12-07",33.4611,33.9744,33.421,33.7338,1157100.0],["2007-12-10",33.8461,34.8326,33.6937,34.624,1349100.0],["2007-12-11",34.5519,35.2577,33.6536,33.9263,1849200.0],["2007-12-12",34.4476,34.6,33.044,33.2445,2150900.0],["2007-12-13",33.1002,33.6856,32.5949,33.6215,1510600.0],["2007-12-14",33.2445,33.4611,32.8515,33.0761,814000.0],["2007-12-17",32.6751,33.3007,32.5548,32.8114,1281800.0],["2007-12-18",33.2044,33.3568,32.5387,33.1563,1280400.0],["2007-12-19",32.8676,33.5413,32.7874,32.8034,2171900.0],["2007-12-20",33.2445,34.3914,33.2365,34.3112,2382400.0],["2007-12-21",33.9984,35.1935,33.9984,34.6722,1234400.0],["2007-12-24",34.2471,35.2015,34.2471,34.9689,361700.0],["2007-12-26",34.8884,35.2265,34.0836,34.9448,807000.0],["2007-12-27",34.647,34.9126,34.148,34.2043,1083200.0],["2007-12-28",34.0514,34.6309,33.9066,34.2929,1197300.0],["2007-12-31",33.9468,34.7033,33.81,34.156,522200.0],["2008-01-02",34.2768,34.2768,32.973,33.2386,1862100.0],["2008-01-03",33.3191,33.5363,32.5867,32.7798,1537400.0],["2008-01-04",32.2326,32.2487,30.9851,31.2024,2889300.0],["2008-01-07",31.2909,31.3473,29.2789,29.8745,4804800.0],["2008-01-08",30.3091,30.5505,28.4902,28.6109,3460100.0],["2008-01-09",28.7638,28.7638,26.953,27.8786,5923900.0],["2008-01-10",27.5003,29.7779,27.4922,29.2548,3963200.0],["2008-01-11",29.2145,29.3031,27.613,27.7417,2700900.0],["2008-01-14",28.281,28.281,26.9852,27.2186,2351900.0],["2008-01-15",26.5506,26.6391,25.7619,26.2126,3330400.0],["2008-01-16",27.122,28.0395,26.2609,27.3474,4803800.0],["2008-01-17",27.1703,27.5969,26.2207,26.4058,1911400.0],["2008-01-18",26.9369,27.9027,26.5989,27.5325,4080700.0],["2008-01-22",26.4138,28.5144,25.9229,28.2246,4286200.0],["2008-01-23",27.2186,30.2688,27.2186,30.0515,4761400.0],["2008-01-24",30.1883,31.2426,30.0274,30.9449,3616000.0],["2008-01-25",30.6149,31.2185,29.5365,29.5928,3053700.0],["2008-01-28",29.794,31.4036,29.7135,31.2829,2124000.0],["2008-01-29",30.47,31.3151,29.3755,31.138,5069200.0],["2008-01-30",31.637,31.9911,30.5827,30.6954,3417500.0],["2008-01-31",30.4781,32.9488,30.1079,32.3694,2284500.0],["2008-02-01",32.305,33.7939,32.305,33.6812,2730700.0],["2008-02-04",33.5122,33.6973,30.9529,31.5324,2693000.0],["2008-02-05",30.6632,30.9931,29.5445,29.6411,3664200.0],["2008-02-06",30.2527,31.1219,29.6169,30.0435,2891300.0],["2008-02-07",29.5928,30.7276,29.5284,30.5827,2283200.0],["2008-02-08",29.8986,31.0173,29.8664,30.5747,1477700.0],["2008-02-11",30.5666,31.3473,30.3091,31.307,1459400.0],["2008-02-12",31.4036,32.313,31.0575,31.8302,2358000.0],["2008-02-13",31.806,32.4016,31.6129,32.1521,1779800.0],["2008-02-14",32.635,32.635,31.7416,31.8945,3032100.0],["2008-02-15",31.8141,31.8543,31.0656,31.0978,2032700.0],["2008-02-19",31.5002,31.5002,29.5767,29.8584,4306700.0],["2008-02-20",29.8181,30.6632,29.6008,30.6149,2144800.0],["2008-02-21",30.462,30.5425,29.3755,29.5767,2217000.0],["2008-02-22",29.8101,30.0596,29.1904,30.0596,1172100.0],["2008-02-25",30.0274,30.6229,29.6974,30.5103,1255700.0],["2008-02-26",30.2205,30.8885,30.2044,30.631,1275200.0],["2008-02-27",30.4217,31.1461,30.1803,30.6471,1361700.0],["2008-02-28",30.2608,30.2608,28.9731,29.3755,1966100.0],["2008-02-29",29.3755,29.3755,28.0234,28.1763,2254300.0],["2008-03-03",28.3453,28.6431,27.7417,28.0637,1543500.0],["2008-03-04",28.4017,28.6995,27.7739,28.6109,2965500.0],["2008-03-05",28.9168,29.3514,27.8303,28.3212,2069400.0],["2008-03-06",28.2488,28.3212,27.2025,27.2347,1890200.0],["2008-03-07",27.0496,27.452,26.5506,26.6955,2273200.0],["2008-03-10",26.6391,26.7196,25.2468,25.3836,2737300.0],["2008-03-11",26.285,26.6472,25.5768,26.1402,3172100.0],["2008-03-12",26.0114,27.3152,25.9873,26.7357,3220400.0],["2008-03-13",26.2911,27.3906,25.3856,27.3663,3137900.0],["2008-03-14",27.051,27.051,25.4422,26.0243,3176900.0],["2008-03-17",25.3452,25.612,24.4316,24.7065,3396200.0],["2008-03-18",25.1511,26.3638,24.8682,25.903,3211800.0],["2008-03-19",26.3557,26.3557,25.0218,25.3856,3343200.0],["2008-03-20",25.5392,28.3688,25.5392,28.0939,5301600.0],["2008-03-24",28.3769,29.339,28.199,28.4012,3588500.0],["2008-03-25",28.3931,29.1207,27.8595,28.7811,2831400.0],["2008-03-26",28.385,28.4092,27.4148,27.4876,3038500.0],["2008-03-27",27.7463,27.8918,26.7681,26.7681,1994400.0],["2008-03-28",26.9055,27.0834,25.8949,26.1941,2792200.0],["2008-03-31",26.4932,26.7842,25.9354,26.5983,2556000.0],["2008-04-01",26.8004,29.0883,26.8004,28.9832,3032200.0],["2008-04-02",28.4335,28.8377,27.9322,28.0535,1861700.0],["2008-04-03",27.5118,28.3607,26.6064,28.3122,2802600.0],["2008-04-04",28.0535,28.0616,27.4148,27.625,985100.0],["2008-04-07",28.005,28.3203,27.3663,27.714,1340000.0],["2008-04-08",27.6412,27.6412,26.9298,27.0753,1038700.0],["2008-04-09",27.4714,27.4876,25.9919,26.2749,1878300.0],["2008-04-10",26.4285,27.1076,26.2264,26.7034,1413400.0],["2008-04-11",26.5013,26.6549,25.9515,26.0566,977700.0],["2008-04-14",26.283,26.3558,25.4018,25.709,1255200.0],["2008-04-15",26.1213,26.2021,25.1673,25.5635,1440800.0],["2008-04-16",26.3072,26.9055,26.0809,26.8893,1978100.0],["2008-04-17",26.4366,27.1319,26.4285,26.9378,1133600.0],["2008-04-18",27.7867,28.4173,26.9378,28.0535,2260800.0],["2008-04-21",28.1505,28.1829,27.0106,27.0672,1718900.0],["2008-04-22",27.1723,27.1723,25.5958,26.0566,2551300.0],["2008-04-23",25.7979,26.6306,25.7171,26.477,2461500.0],["2008-04-24",25.4179,26.0485,24.3427,25.5392,7518000.0],["2008-04-25",25.1673,25.4907,24.8924,25.4422,2175400.0],["2008-04-28",25.1269,25.5069,25.1269,25.1916,1428500.0],["2008-04-29",25.3856,26.0162,25.3128,25.9192,1915400.0],["2008-04-30",25.9839,26.5659,25.5635,25.7898,1855900.0],["2008-05-01",25.6281,26.8732,25.4745,26.8327,3361100.0],["2008-05-02",27.2451,27.3097,25.709,25.8788,3472400.0],["2008-05-05",26.0324,26.1294,25.5554,25.8949,2452400.0],["2008-05-06",25.903,25.903,25.3533,25.709,2060800.0],["2008-05-07",25.709,26.3072,25.0137,25.0945,1439300.0],["2008-05-08",25.329,25.4907,24.9733,25.1026,1959600.0],["2008-05-09",24.8682,25.1835,24.6256,24.8682,1056100.0],["2008-05-12",25.2482,25.4099,24.8278,25.1916,1991300.0],["2008-05-13",25.0218,25.1916,24.2861,24.5044,3566800.0],["2008-05-14",24.5529,25.2886,24.4559,24.9086,2991400.0],["2008-05-15",24.8197,25.6201,24.6256,25.4988,1998100.0],["2008-05-16",25.5392,25.5392,24.6499,24.852,1890800.0],["2008-05-19",25.1431,25.7251,25.0541,25.2482,2513200.0],["2008-05-20",25.0541,25.0703,23.5585,24.1244,4138800.0],["2008-05-21",24.0193,24.1163,22.5237,22.6773,4345100.0],["2008-05-22",22.9521,23.4291,22.7985,23.0249,2308600.0],["2008-05-23",22.459,22.4671,21.7314,22.0143,3332500.0],["2008-05-27",23.0411,23.1462,22.2569,22.8551,3531900.0],["2008-05-28",23.4453,24.3265,23.3564,24.3265,6074500.0],["2008-05-29",23.8091,24.4235,23.7929,24.1082,2028800.0],["2008-05-30",23.9789,24.1406,23.6878,24.0274,2259200.0],["2008-06-02",24.0516,24.852,24.0516,24.5852,3526400.0],["2008-06-03",24.5125,24.5367,23.2189,23.4372,3447600.0],["2008-06-04",23.4453,23.9329,22.8846,23.0959,3242500.0],["2008-06-05",23.2584,23.7379,23.1284,23.3559,2238900.0],["2008-06-06",22.8927,22.8927,22.1613,22.267,2933400.0],["2008-06-09",22.4783,22.6245,22.0882,22.3076,2591000.0],["2008-06-10",21.9744,22.5514,21.7794,22.1857,1386900.0],["2008-06-11",21.7306,21.9419,21.2349,21.3405,2558100.0],["2008-06-12",21.6656,21.8932,21.3487,21.5925,2468400.0],["2008-06-13",21.8607,21.9988,21.2349,21.5925,1737100.0],["2008-06-16",21.4056,21.4056,20.6173,20.666,3779600.0],["2008-06-17",20.9992,21.113,20.6416,20.8611,3274100.0],["2008-06-18",20.4466,20.6579,20.1134,20.5523,4264400.0],["2008-06-19",19.959,21.4787,19.9428,21.3649,3564500.0],["2008-06-20",20.7879,20.9423,20.0484,20.2272,3952600.0],["2008-06-23",20.2922,20.3247,19.5283,19.7071,2394900.0],["2008-06-24",19.5608,19.7315,19.1463,19.2764,3174400.0],["2008-06-25",19.6177,20.601,19.4633,20.4222,3715600.0],["2008-06-26",19.7721,19.9184,18.87,18.9757,4270800.0],["2008-06-27",18.8375,18.9188,18.1874,18.2443,4444100.0],["2008-06-30",18.2037,18.7888,18.0005,18.2605,1860100.0],["2008-07-01",17.6917,18.0574,17.2447,17.8055,2892300.0],["2008-07-02",18.3499,18.3499,17.5373,17.5454,2312800.0],["2008-07-03",17.7079,17.8786,17.4398,17.5292,1425100.0],["2008-07-07",18.1549,18.2118,17.3504,17.903,2159900.0],["2008-07-08",18.3824,18.9919,17.7567,18.9351,3755000.0],["2008-07-09",19.1545,19.1789,17.2203,17.3422,3273300.0],["2008-07-10",17.3504,17.5048,16.2858,16.619,3325500.0],["2008-07-11",16.4402,16.554,15.7819,16.2045,2429900.0],["2008-07-14",16.5621,16.6677,16.0095,16.0664,1766200.0],["2008-07-15",16.1314,16.7246,15.5706,16.3183,3656000.0],["2008-07-16",16.1883,18.033,15.977,18.033,4216000.0],["2008-07-17",18.2362,20.4304,17.8136,19.9671,6114000.0],["2008-07-18",19.7802,19.9265,19.0651,19.5933,2503700.0],["2008-07-21",19.1626,19.4145,18.228,18.4475,3359900.0],["2008-07-22",18.1061,22.0151,17.9355,21.7306,9435600.0],["2008-07-23",21.3649,23.3641,21.3162,22.3239,9408400.0],["2008-07-24",21.8281,21.9744,20.6335,20.9261,2954600.0],["2008-07-25",20.983,21.7631,20.7879,21.1292,3300100.0],["2008-07-28",20.8611,21.0967,19.7884,19.7884,2034000.0],["2008-07-29",20.2272,21.7469,20.0809,21.2755,3219800.0],["2008-07-30",21.2755,21.6981,20.3897,20.8854,3036400.0],["2008-07-31",20.6335,21.2105,20.4304,20.7067,3091500.0],["2008-08-01",21.2268,21.2837,20.3166,20.5116,1703800.0],["2008-08-04",21.1455,21.4624,20.5848,21.4218,2730300.0],["2008-08-05",21.885,23.6079,21.8363,23.5916,5174400.0],["2008-08-06",22.9171,23.1853,22.2507,23.0715,3277600.0],["2008-08-07",22.2832,22.779,21.9338,22.0313,2751300.0],["2008-08-08",22.2751,23.6566,22.1451,23.551,2923200.0],["2008-08-11",23.0634,24.6643,23.0553,23.8923,4553200.0],["2008-08-12",23.4372,24.3637,23.2015,23.2666,4364300.0],["2008-08-13",23.3234,23.4535,22.2995,22.7871,4688600.0],["2008-08-14",22.5677,24.0467,22.5595,23.7704,2376600.0],["2008-08-15",23.5835,24.3393,23.4291,23.746,2438100.0],["2008-08-18",23.8679,23.8679,22.527,22.8196,2797600.0],["2008-08-19",22.6571,22.8277,21.7794,21.9257,2233400.0],["2008-08-20",21.82,22.0313,20.9098,21.2674,3180100.0],["2008-08-21",20.9586,21.1455,20.5279,20.9586,2733600.0],["2008-08-22",21.5681,21.9175,21.1211,21.885,1703200.0],["2008-08-25",21.5925,21.8281,21.1374,21.3405,2453400.0],["2008-08-26",21.3731,21.625,20.731,20.9911,1335400.0],["2008-08-27",20.7798,21.5518,20.601,21.2105,1579900.0],["2008-08-28",21.3812,22.1695,21.2918,22.1288,1427000.0],["2008-08-29",21.5031,22.4051,21.4381,22.0882,1288100.0],["2008-09-02",22.8521,24.2986,22.8521,23.3803,6466800.0],["2008-09-03",22.9984,24.0061,22.9577,23.9817,2836200.0],["2008-09-04",23.1772,23.3803,22.9009,22.9984,2527200.0],["2008-09-05",22.5514,23.4372,22.2914,23.2666,2568000.0],["2008-09-08",23.0471,23.3559,22.3401,23.1284,4344900.0],["2008-09-09",22.974,23.8435,22.8602,22.9903,4556900.0],["2008-09-10",22.7546,22.909,21.6168,22.0394,4876100.0],["2008-09-11",21.4265,22.734,21.116,22.4644,2995600.0],["2008-09-12",22.113,22.7831,21.8025,22.6196,1991800.0],["2008-09-15",21.6554,23.3306,21.6554,22.3009,3095400.0],["2008-09-16",21.0425,22.734,20.9771,22.2928,2974300.0],["2008-09-17",21.5409,21.8188,19.4571,20.1027,4557600.0],["2008-09-18",19.8494,21.1487,19.0158,20.6829,6565100.0],["2008-09-19",21.6472,21.8515,20.2253,21.1977,4231200.0],["2008-09-22",21.6472,21.6472,19.2855,19.3673,3023900.0],["2008-09-23",19.8494,19.9965,19.1793,19.3182,1608700.0],["2008-09-24",19.212,19.5715,19.0077,19.1139,1487000.0],["2008-09-25",19.2528,19.31,18.3131,18.501,3447400.0],["2008-09-26",18.264,18.3376,17.0791,17.5531,4313300.0],["2008-09-29",16.9402,16.9729,15.5592,15.9678,4322700.0],["2008-09-30",16.1149,16.9566,15.7716,16.9566,2486000.0],["2008-10-01",16.8013,17.4387,16.5806,17.3733,2772400.0],["2008-10-02",16.8422,17.2344,16.3192,16.5643,3300600.0],["2008-10-03",16.4336,16.8748,15.6327,15.6327,3755500.0],["2008-10-06",15.0035,15.077,13.2792,14.1945,4529100.0],["2008-10-07",14.4069,14.6848,12.6663,12.7562,5797000.0],["2008-10-08",12.6745,13.6224,12.1352,12.4947,5679900.0],["2008-10-09",13.3037,13.3037,11.7593,12.0616,4773900.0],["2008-10-10",11.7348,12.601,10.3946,11.4406,12958500.0],["2008-10-13",12.127,14.7011,12.0861,14.268,8173800.0],["2008-10-14",14.9054,15.9432,14.5867,15.3876,7344500.0],["2008-10-15",14.5459,15.0689,13.6715,13.8676,4655400.0],["2008-10-16",14.2435,15.1179,13.1076,14.9953,5842300.0],["2008-10-17",13.9984,15.8942,13.9984,15.4284,3420900.0],["2008-10-20",15.6899,16.9811,15.363,16.9239,3363600.0],["2008-10-21",16.0903,16.597,15.1914,15.265,4259700.0],["2008-10-22",14.6112,14.979,13.4018,13.9983,3831400.0],["2008-10-23",14.1046,14.2108,12.2823,13.1567,4218500.0],["2008-10-24",12.0208,13.0014,11.653,12.7807,2833900.0],["2008-10-27",12.0289,12.6909,11.7593,11.9309,4781200.0],["2008-10-28",12.8216,12.8216,9.6019,12.5274,9894500.0],["2008-10-29",12.9524,13.9003,12.7235,13.1893,2846200.0],["2008-10-30",13.5571,13.8513,12.3803,12.6663,3311200.0],["2008-10-31",11.6612,12.0289,10.0105,11.081,8539600.0],["2008-11-03",11.4569,11.7674,11.1954,11.7021,3741800.0],["2008-11-04",12.4866,12.6663,12.1188,12.65,3045500.0],["2008-11-05",12.4702,12.4702,11.2853,11.3588,1902100.0],["2008-11-06",11.5713,11.6612,10.3374,10.5335,2333100.0],["2008-11-07",10.7296,10.7296,9.5038,9.8062,4462300.0],["2008-11-10",10.4273,10.4273,9.2097,9.3649,2013100.0],["2008-11-11",9.4058,9.5365,8.6948,9.2342,3175300.0],["2008-11-12",9.0217,9.4466,8.9645,8.9972,3032000.0],["2008-11-13",9.1443,9.2587,8.1065,9.2587,5816200.0],["2008-11-14",8.9318,9.2015,8.3925,8.515,2741700.0],["2008-11-17",8.515,8.5477,7.8286,8.0329,3118600.0],["2008-11-18",8.0738,8.4088,7.6897,7.7632,3229200.0],["2008-11-19",7.706,7.7224,6.3659,6.4149,4398800.0],["2008-11-20",6.4966,6.5375,5.5242,5.6549,8015800.0],["2008-11-21",6.0635,6.2188,4.8786,5.4261,7330200.0],["2008-11-24",6.0717,7.0114,5.7203,6.6028,8753600.0],["2008-11-25",6.8153,7.1585,6.5702,7.1095,8189900.0],["2008-11-26",6.9787,7.8368,6.7663,7.5181,6635800.0],["2008-11-28",7.6243,7.9839,7.5344,7.6979,3230000.0],["2008-12-01",7.3546,7.42,7.0114,7.1422,5080100.0],["2008-12-02",7.3546,7.5181,7.2157,7.4854,3870200.0],["2008-12-03",7.3465,7.3873,6.9787,7.2729,5667500.0],["2008-12-04",7.1585,7.7306,7.085,7.322,4163300.0],["2008-12-05",7.0605,7.6161,6.7826,7.5589,4590000.0],["2008-12-08",7.3383,8.8583,7.3301,8.4905,5929100.0],["2008-12-09",8.2781,9.9288,8.2454,8.9563,6857400.0],["2008-12-10",9.177,9.2178,8.6213,9.0707,3784600.0],["2008-12-11",8.9236,9.2832,8.2617,8.4415,2667100.0],["2008-12-12",8.0574,8.2862,7.6979,8.2045,3589300.0],["2008-12-15",8.2045,8.4824,7.9022,8.0247,1973400.0],["2008-12-16",8.2209,8.8011,8.0819,8.7602,3049700.0],["2008-12-17",8.5886,9.7,8.3843,9.5692,4033000.0],["2008-12-18",9.3159,10.5253,9.1198,9.9533,6482500.0],["2008-12-19",9.6019,11.0156,9.5937,10.3946,5121400.0],["2008-12-22",10.1331,10.6561,9.9288,10.4599,3452800.0],["2008-12-23",10.509,10.6479,10.1658,10.2802,2240700.0],["2008-12-24",9.9696,10.3619,9.9696,10.1984,661000.0],["2008-12-26",10.0187,10.4027,10.0187,10.2883,687500.0],["2008-12-29",10.0595,10.2883,9.8307,10.0187,1044400.0],["2008-12-30",10.2393,10.9421,10.2393,10.9012,2238600.0],["2008-12-31",10.7051,11.4406,10.7051,11.2363,2078100.0],["2009-01-02",11.3834,12.4048,11.3425,12.2251,1590900.0],["2009-01-05",11.5631,12.6663,11.4978,12.4048,2532100.0],["2009-01-06",12.3231,12.4866,11.9717,12.0943,4758900.0],["2009-01-07",11.604,11.841,10.5498,10.9584,4295500.0],["2009-01-08",10.7541,10.8032,9.8144,10.0922,4301000.0],["2009-01-09",10.4599,10.5498,9.8225,9.9124,2797300.0],["2009-01-12",10.084,10.0922,9.1688,9.2832,2133800.0],["2009-01-13",9.2995,9.7163,9.0789,9.6509,2728500.0],["2009-01-14",9.3813,9.3813,8.4824,8.5886,4191400.0],["2009-01-15",8.3843,8.4742,7.4282,8.0574,6804600.0],["2009-01-16",8.3925,8.4742,7.6734,8.0493,2828700.0],["2009-01-20",8.1065,8.2127,7.1258,7.2157,3033100.0],["2009-01-21",7.7959,7.8286,7.2484,7.7714,3318700.0],["2009-01-22",7.7387,7.943,7.4854,7.6325,3717900.0],["2009-01-23",7.2239,7.9594,7.1013,7.706,3296900.0],["2009-01-26",7.894,8.5804,7.8858,8.1963,4745800.0],["2009-01-27",8.4824,8.6867,8.2781,8.4987,2524900.0],["2009-01-28",8.5314,8.5396,7.0278,7.4037,14383600.0],["2009-01-29",7.3383,7.3546,5.4261,6.4149,21648600.0],["2009-01-30",6.0635,6.0962,5.1891,5.3035,10816800.0],["2009-02-02",5.2708,5.3444,4.9685,5.2381,8259100.0],["2009-02-03",5.4833,5.6304,5.0911,5.5078,8000700.0],["2009-02-04",5.7121,5.9491,5.4996,5.4996,5055000.0],["2009-02-05",5.5242,5.5732,5.2708,5.3852,6210800.0],["2009-02-06",5.5732,6.3332,5.5323,5.9981,7653500.0],["2009-02-09",6.3659,6.374,5.8429,6.0145,4827400.0],["2009-02-10",6.088,6.4476,5.4261,5.5814,6593400.0],["2009-02-11",5.8183,5.9246,5.3117,5.5814,7354100.0],["2009-02-12",5.4261,5.614,5.1728,5.5977,4974100.0],["2009-02-13",5.6713,5.7693,5.3934,5.6549,3887900.0],["2009-02-17",5.3444,5.3444,5.0175,5.0829,3512400.0],["2009-02-18",5.23,5.2872,4.944,5.23,4414500.0],["2009-02-19",5.3607,5.4098,4.8296,4.8622,6171700.0],["2009-02-20",4.6579,5.0093,4.519,4.8541,5180000.0],["2009-02-23",4.9194,4.9848,4.4945,4.6089,3414900.0],["2009-02-24",4.9276,6.0063,4.9031,5.5895,9201700.0],["2009-02-25",5.5405,5.7285,5.2627,5.5323,5296400.0],["2009-02-26",5.7285,5.9409,5.4506,5.4751,4801300.0],["2009-02-27",5.279,5.4261,4.8377,4.9031,5881200.0],["2009-03-02",4.7397,4.9685,4.4373,4.4945,4544400.0],["2009-03-03",4.7233,4.8622,4.4128,4.6498,3388700.0],["2009-03-04",4.9521,5.2545,4.7151,5.042,4666200.0],["2009-03-05",4.9031,5.2136,4.519,4.6171,3893800.0],["2009-03-06",4.8541,5.0175,4.5844,4.8459,4592200.0],["2009-03-09",4.6906,5.0093,4.6498,4.7478,2377800.0],["2009-03-10",5.0338,5.7938,5.0257,5.7203,5229100.0],["2009-03-11",5.7693,5.9981,5.3934,5.5977,4431900.0],["2009-03-12",5.6549,6.6927,5.4915,6.5375,6149000.0],["2009-03-13",6.4476,6.6764,5.8429,6.0226,3970900.0],["2009-03-16",6.276,6.6028,6.1942,6.3005,3230000.0],["2009-03-17",6.3985,6.6355,6.2188,6.5947,2999700.0],["2009-03-18",6.4721,7.0278,6.3332,6.7663,4042300.0],["2009-03-19",7.0441,7.3301,6.8562,6.9297,4303400.0],["2009-03-20",7.0441,7.1258,6.1697,6.4394,2874200.0],["2009-03-23",6.6846,7.2566,6.5456,7.2484,4911800.0],["2009-03-24",7.0033,7.7551,6.8071,6.8889,6316600.0],["2009-03-25",7.0768,7.4282,6.7826,7.183,4563900.0],["2009-03-26",7.3465,7.7142,7.2811,7.608,3457900.0],["2009-03-27",7.3138,7.3547,6.9869,7.1994,3079700.0],["2009-03-30",6.8807,6.8807,6.1697,6.3495,2599500.0],["2009-03-31",6.4721,6.7581,6.3985,6.5456,3129200.0],["2009-04-01",6.3822,7.2157,6.3332,7.1013,3950200.0],["2009-04-02",7.3628,8.1146,7.2893,7.6815,6752600.0],["2009-04-03",7.8368,8.4824,7.657,8.2454,4748100.0],["2009-04-06",8.0656,8.1718,7.6897,8.1555,4799200.0],["2009-04-07",7.7387,7.8368,7.4527,7.6243,2719900.0],["2009-04-08",7.7959,8.0411,7.4609,7.657,2371600.0],["2009-04-09",7.9348,8.2699,7.8204,8.2372,3357400.0],["2009-04-13",8.2372,9.3894,7.894,9.177,7181700.0],["2009-04-14",9.0462,9.5447,8.703,8.8011,6059100.0],["2009-04-15",8.8256,9.3159,8.5641,8.752,6208300.0],["2009-04-16",9.2178,9.463,8.8746,9.2178,5901200.0],["2009-04-17",9.6019,9.9369,9.0462,9.7899,5013400.0],["2009-04-20",9.3486,9.4221,8.3353,8.3925,4922900.0],["2009-04-21",8.515,9.038,8.4333,8.7439,4944600.0],["2009-04-22",8.6785,9.6019,8.5151,9.3241,10695100.0],["2009-04-23",10.6724,11.5305,10.0023,11.2444,22884500.0],["2009-04-24",11.0483,12.0535,11.0156,11.8165,10444300.0],["2009-04-27",10.2965,10.4681,9.7,9.8879,14877900.0],["2009-04-28",9.5447,10.5335,9.414,10.2148,9461100.0],["2009-04-29",10.558,11.5305,10.4436,11.4487,11947400.0],["2009-04-30",11.3098,12.2169,11.2444,12.0371,8478200.0],["2009-05-01",12.0861,12.5192,11.3588,11.4406,6211800.0],["2009-05-04",12.0371,13.0913,11.939,12.6255,9734800.0],["2009-05-05",12.5846,13.2302,12.2087,13.173,6013500.0],["2009-05-06",13.6306,13.8839,13.0749,13.8676,6767200.0],["2009-05-07",14.3089,14.6112,13.0749,13.4835,9199300.0],["2009-05-08",13.7123,13.982,13.1893,13.9657,5811700.0],["2009-05-11",13.2465,13.2547,12.6663,12.9605,6442300.0],["2009-05-12",13.0341,13.0749,12.1597,12.413,3870300.0],["2009-05-13",11.8818,11.9717,11.0156,11.0401,7051600.0],["2009-05-14",11.4242,11.8818,10.8277,11.8083,5429700.0],["2009-05-15",11.7021,12.4375,11.5468,11.6857,3387900.0],["2009-05-18",12.0861,13.0341,11.9309,12.8543,4486700.0],["2009-05-19",12.9033,13.222,12.6337,12.7644,3417500.0],["2009-05-20",12.8952,13.1076,11.7674,11.9472,4756000.0],["2009-05-21",11.841,12.0208,11.4814,11.9227,2775300.0],["2009-05-22",12.3231,12.4457,11.89,12.1515,3298700.0],["2009-05-26",11.9309,13.124,11.9309,12.8788,5252000.0],["2009-05-27",13.0913,13.0913,12.0535,12.0535,5918800.0],["2009-05-28",12.1352,12.3395,11.6694,11.939,5894900.0],["2009-05-29",12.315,12.3967,12.0126,12.3068,3625200.0],["2009-06-01",12.8625,13.2792,12.3722,13.0096,3551200.0],["2009-06-02",12.8134,13.0668,12.6255,13.0014,2527200.0],["2009-06-03",12.462,12.5846,12.0126,12.2005,3122000.0],["2009-06-04",12.3722,12.5519,12.0943,12.4294,3967200.0],["2009-06-05",12.8379,12.9115,12.3395,12.4866,3428400.0],["2009-06-08",12.4212,12.4866,11.9309,12.1597,3240400.0],["2009-06-09",12.2005,12.2169,11.5631,11.6285,6429500.0],["2009-06-10",12.1188,12.127,11.1055,11.1137,6744500.0],["2009-06-11",11.3752,11.4896,10.9911,11.2036,5261000.0],["2009-06-12",11.3915,11.4406,10.9012,11.2036,3683500.0],["2009-06-15",10.9094,10.9094,10.1984,10.3292,4859100.0],["2009-06-16",10.6152,10.6642,10.1331,10.1984,7010000.0],["2009-06-17",10.2965,10.2965,9.7245,10.2475,7224300.0],["2009-06-18",10.5907,10.9666,10.4109,10.844,6094300.0],["2009-06-19",11.3588,11.8165,11.318,11.4569,9332600.0],["2009-06-22",11.1627,11.1627,10.1412,10.6234,7379400.0],["2009-06-23",10.8113,10.8522,10.2148,10.3864,3305900.0],["2009-06-24",10.8277,11.1546,10.558,10.746,3814700.0],["2009-06-25",10.5825,11.2363,10.558,11.1872,3379600.0],["2009-06-26",10.9421,11.0075,10.6234,10.8522,4932300.0],["2009-06-29",10.7868,11.2281,10.6806,10.8277,2805900.0],["2009-06-30",10.9257,11.1382,10.558,11.0647,3724700.0],["2009-07-01",11.0156,11.7838,11.0156,11.6449,5343600.0],["2009-07-02",11.1872,11.6449,10.8113,10.9176,2822500.0],["2009-07-06",10.8604,10.8685,10.3047,10.5335,3564400.0],["2009-07-07",10.4763,10.5498,10.0922,10.1004,3066700.0],["2009-07-08",10.2066,10.3374,9.6428,9.9369,4614700.0],["2009-07-09",10.3701,10.5825,10.1249,10.5171,2806500.0],["2009-07-10",10.223,10.3619,9.9451,10.1821,2528200.0],["2009-07-13",10.3537,10.3537,9.8797,10.2638,3578000.0],["2009-07-14",10.3374,10.5744,10.1494,10.3701,4285200.0],["2009-07-15",10.7705,11.4161,10.6397,11.269,4447200.0],["2009-07-16",11.3016,11.5631,10.9339,11.5223,3548900.0],["2009-07-17",11.3834,11.4569,11.032,11.1872,2388300.0],["2009-07-20",11.5141,12.2332,11.3997,12.1025,4742700.0],["2009-07-21",12.2496,12.2823,11.6449,12.0535,3124800.0],["2009-07-22",11.5305,12.4539,11.5305,12.3885,5636700.0],["2009-07-23",12.2496,13.933,12.176,13.8758,9004400.0],["2009-07-24",13.5571,13.7859,13.2711,13.5898,4210400.0],["2009-07-27",13.5898,13.7042,12.9687,13.0913,4635400.0],["2009-07-28",12.985,13.4345,12.7889,13.3936,4234900.0],["2009-07-29",12.4947,12.5683,11.0401,11.367,17831200.0],["2009-07-30",11.8818,12.2496,11.7184,11.9799,7653000.0],["2009-07-31",11.653,12.0208,11.6449,11.8655,4380400.0],["2009-08-03",12.4784,12.9932,12.3885,12.9278,4250500.0],["2009-08-04",12.6663,13.3773,12.5846,13.0341,3722300.0],["2009-08-05",13.0749,13.1403,12.6745,12.9197,3490600.0],["2009-08-06",13.0177,13.1485,12.6663,12.6663,2110600.0],["2009-08-07",13.0586,14.2353,12.9442,13.9166,5703900.0],["2009-08-10",13.5979,14.1781,13.4835,13.8839,4738300.0],["2009-08-11",13.6388,13.8022,13.1812,13.459,3810000.0],["2009-08-12",13.508,14.6766,13.4835,14.2108,6286000.0],["2009-08-13",14.4968,14.7665,13.8594,14.7502,4578800.0],["2009-08-14",14.5459,14.6521,13.982,14.3416,3442100.0],["2009-08-17",13.7614,13.7614,13.2057,13.2139,3176600.0],["2009-08-18",13.5734,13.9984,13.4835,13.7614,3263500.0],["2009-08-19",13.9983,14.7583,13.8022,14.6357,7062600.0],["2009-08-20",14.5704,15.6817,14.5295,15.5265,6799500.0],["2009-08-21",15.7798,16.0576,15.363,15.7063,4947800.0],["2009-08-24",16.2619,16.2619,15.6409,15.7716,4954300.0],["2009-08-25",16.1884,16.6379,16.074,16.2211,3825500.0],["2009-08-26",16.025,16.4009,15.8534,16.1557,2750500.0],["2009-08-27",16.0577,16.1475,15.6082,15.9514,2389400.0],["2009-08-28",16.2048,16.2048,15.7553,15.9596,2835700.0],["2009-08-31",15.5347,15.7471,15.3058,15.5919,4028800.0],["2009-09-01",15.3957,15.9759,14.8727,14.9381,3580600.0],["2009-09-02",14.8155,14.9626,14.5622,14.6194,4292000.0],["2009-09-03",15.1179,15.1996,14.7175,14.9708,4043600.0],["2009-09-04",15.1097,15.4856,14.9871,15.4529,3469700.0],["2009-09-08",16.1149,16.1639,15.6818,15.9187,2488800.0],["2009-09-09",16.36,17.7656,16.2211,17.2181,7990900.0],["2009-09-10",16.9647,17.6348,16.7032,17.6348,4669100.0],["2009-09-11",17.7492,17.9699,17.4142,17.4877,4486100.0],["2009-09-14",17.2998,17.8064,17.1445,17.7737,2164500.0],["2009-09-15",18.7135,19.449,18.3948,19.3918,7518400.0],["2009-09-16",19.9393,19.9393,19.2528,19.4408,6482100.0],["2009-09-17",19.2692,19.6533,18.7952,19.1057,4031500.0],["2009-09-18",19.596,19.596,19.0159,19.1711,3175600.0],["2009-09-21",19.1548,19.5634,18.7053,18.9913,3943200.0],["2009-09-22",20.021,20.3887,19.5143,19.5879,6056000.0],["2009-09-23",20.2253,20.4296,19.9311,19.9556,3607600.0],["2009-09-24",20.4132,20.4459,19.3836,19.6451,3174600.0],["2009-09-25",19.3672,19.7186,18.8442,19.1548,3319000.0],["2009-09-28",19.3591,19.9965,19.2038,19.8657,2542100.0],["2009-09-29",20.0537,20.2253,19.6778,19.8085,1859600.0],["2009-09-30",20.07,20.1354,19.3591,19.6778,2886200.0],["2009-10-01",19.7268,19.7677,18.6645,18.8606,4809900.0],["2009-10-02",18.2804,19.0077,18.2232,18.5092,4039000.0],["2009-10-05",18.9096,19.2365,18.6972,19.2365,2081500.0],["2009-10-06",19.5389,19.7922,19.2855,19.5961,1559300.0],["2009-10-07",19.4653,19.6696,18.9995,19.2855,2312700.0],["2009-10-08",19.9229,20.1926,19.7513,20.1109,3323100.0],["2009-10-09",19.9393,20.0537,19.2528,19.4244,3389600.0],["2009-10-12",19.5552,19.6614,19.2692,19.4081,2440000.0],["2009-10-13",19.2038,19.2774,18.6318,18.8769,3498600.0],["2009-10-14",19.5797,19.6124,19.1548,19.3019,4028900.0],["2009-10-15",19.31,19.5715,19.1956,19.5715,2586100.0],["2009-10-16",19.0322,19.0894,18.64,18.64,3360200.0],["2009-10-19",19.024,19.5715,18.8606,19.3509,3164800.0],["2009-10-20",19.4571,19.4898,18.7952,19.0159,1610800.0],["2009-10-21",18.9505,19.2855,18.1823,18.1987,3118500.0],["2009-10-22",18.4765,18.8769,18.0434,18.787,2976500.0],["2009-10-23",18.787,18.9505,18.264,18.3866,2023800.0],["2009-10-26",18.2314,18.4929,17.12,17.2834,3937000.0],["2009-10-27",17.4714,17.643,16.9484,17.0464,3927400.0],["2009-10-28",16.7931,16.883,16.0822,16.1475,4364000.0],["2009-10-29",16.9239,17.6512,16.9239,17.4469,4191700.0],["2009-10-30",17.455,17.6103,16.2783,16.5316,4809900.0],["2009-11-02",16.883,17.2589,16.2701,16.8912,5841700.0],["2009-11-03",16.1475,16.548,15.4856,16.1394,11290600.0],["2009-11-04",16.8667,17.2099,16.4417,16.6624,4962500.0],["2009-11-05",17.0873,17.5858,16.9565,17.5858,3521800.0],["2009-11-06",17.0955,17.8064,17.0873,17.3488,3774200.0],["2009-11-09",17.9208,18.7135,17.8473,18.6073,4279700.0],["2009-11-10",18.3131,18.5174,18.0189,18.3866,3101300.0],["2009-11-11",18.6972,19.0894,18.5255,18.7135,2443000.0],["2009-11-12",18.9178,18.9587,18.1905,18.2477,3997500.0],["2009-11-13",18.7298,19.3182,18.6399,18.8933,4666500.0],["2009-11-16",19.498,19.8167,19.2774,19.6696,4581800.0],["2009-11-17",19.5307,19.5307,19.0485,19.1466,3528000.0],["2009-11-18",19.4898,19.5634,19.1057,19.449,2698100.0],["2009-11-19",19.024,19.0812,18.5664,18.9995,2427300.0],["2009-11-20",19.0731,19.2774,18.9178,19.2447,5907700.0],["2009-11-23",19.8167,19.8984,19.3918,19.6778,2715600.0],["2009-11-24",19.8821,19.8984,19.2283,19.4898,2342200.0],["2009-11-25",19.9066,20.4296,19.7758,20.3397,3509700.0],["2009-11-27",19.3182,19.8821,19.1384,19.7268,1727500.0],["2009-11-30",19.7677,20.1599,19.3346,20.0782,6444400.0],["2009-12-01",20.3397,20.544,19.9311,20.0292,3632600.0],["2009-12-02",20.258,20.5848,20.2171,20.4786,3415100.0],["2009-12-03",20.7238,20.8382,20.4296,20.5031,3015900.0],["2009-12-04",20.7565,20.9117,20.07,20.6747,4186600.0],["2009-12-07",21.0261,21.3121,20.8055,20.8872,2924100.0],["2009-12-08",20.5685,20.6502,19.9066,20.119,3744900.0],["2009-12-09",20.4296,20.4377,19.6533,20.1844,4680700.0],["2009-12-10",20.4704,20.593,20.1926,20.3479,2988400.0],["2009-12-11",20.5603,20.6175,20.1763,20.3724,1980200.0],["2009-12-14",20.7891,21.4429,20.6584,21.3693,2160700.0],["2009-12-15",21.2304,21.3448,21.0997,21.1896,1556900.0],["2009-12-16",21.925,22.3826,21.7861,21.9741,5152300.0],["2009-12-17",21.8025,21.8188,21.3121,21.402,3413100.0],["2009-12-18",20.5195,20.9608,19.9883,20.9036,6022700.0],["2009-12-21",21.1405,21.3448,20.6747,21.1814,2695500.0],["2009-12-22",21.2468,21.3939,21.0915,21.3203,1309000.0],["2009-12-23",21.7044,21.7943,21.4347,21.5328,1857900.0],["2009-12-24",21.5001,21.827,21.5001,21.5573,200100.0],["2009-12-28",21.8024,21.9414,21.1324,21.1977,1709700.0],["2009-12-29",21.5655,21.5736,20.9689,21.1242,2092200.0],["2009-12-30",21.0506,21.0915,20.4786,20.7973,2167600.0],["2009-12-31",20.7973,20.9117,20.5358,20.6584,1577000.0],["2010-01-04",21.3612,21.4756,21.018,21.0833,2792600.0],["2010-01-05",21.3367,21.6554,20.8872,21.1569,3588900.0],["2010-01-06",21.165,21.2059,20.4378,20.6257,4139600.0],["2010-01-07",20.8137,21.0179,20.5522,21.0016,3156200.0],["2010-01-08",21.0425,21.2141,20.9117,21.1732,2507700.0],["2010-01-11",21.304,21.3693,20.9934,21.2631,2055000.0],["2010-01-12",20.9362,21.2468,20.83,20.9771,2315300.0],["2010-01-13",21.2468,21.7779,21.0016,21.688,3399000.0],["2010-01-14",21.7943,22.5134,21.7289,22.4399,3337500.0],["2010-01-15",22.3663,22.3663,21.9822,22.1702,3139700.0],["2010-01-19",21.9822,22.5706,21.9822,22.5706,2612300.0],["2010-01-20",22.1212,22.2601,21.5736,22.0476,3417900.0],["2010-01-21",22.2029,22.3173,21.6308,21.7126,5390500.0],["2010-01-22",21.1732,21.2223,20.356,20.7728,7670200.0],["2010-01-25",21.067,21.1405,20.4541,20.5848,4135200.0],["2010-01-26",20.2253,20.9526,20.2089,20.5603,4465200.0],["2010-01-27",20.307,20.8382,20.2089,20.781,4166900.0],["2010-01-28",21.7698,21.7943,20.8627,21.2386,10679100.0],["2010-01-29",21.7289,22.1375,21.1569,21.3203,5567000.0],["2010-02-01",21.7943,21.8024,21.2958,21.7371,4370800.0],["2010-02-02",21.9087,22.8076,21.8678,22.5543,5916000.0],["2010-02-03",22.2601,22.5869,22.2029,22.3826,3074300.0],["2010-02-04",21.8923,21.9414,20.5276,20.5848,6606400.0],["2010-02-05",20.4623,20.7891,19.7268,20.6012,4689000.0],["2010-02-08",20.2907,20.9934,20.1272,20.5603,3005700.0],["2010-02-09",20.9199,21.1569,20.5767,20.9281,2094500.0],["2010-02-10",20.83,21.0588,20.3479,20.5603,2715700.0],["2010-02-11",20.6012,21.2631,20.4378,21.2468,2689500.0],["2010-02-12",20.5603,21.0833,20.544,20.9117,3069800.0],["2010-02-16",21.0425,21.1814,20.9362,21.1242,1694600.0],["2010-02-17",21.3121,21.4511,21.0098,21.1732,2309200.0],["2010-02-18",20.9035,21.165,20.8545,21.1405,1883500.0],["2010-02-19",21.0098,21.5328,20.9689,21.4919,1980100.0],["2010-02-22",21.7371,21.8678,21.6063,21.7453,1457000.0],["2010-02-23",21.5083,21.639,20.7973,21.067,2775500.0],["2010-02-24",21.5736,22.7912,21.5246,22.6441,9446900.0],["2010-02-25",22.0394,22.7586,22.0394,22.7095,4702200.0],["2010-02-26",22.4317,23.2652,22.3091,23.1018,3132200.0],["2010-03-01",23.1263,23.3796,22.8076,23.1753,2073400.0],["2010-03-02",23.5267,23.6656,23.1508,23.2162,2211500.0],["2010-03-03",23.445,23.6166,23.0854,23.2325,1916900.0],["2010-03-04",23.543,23.7392,23.3306,23.6493,1776900.0],["2010-03-05",23.9271,24.5318,23.8618,24.3602,3913300.0],["2010-03-08",24.3357,24.9323,24.2703,24.7035,2840600.0],["2010-03-09",24.3766,24.6953,24.1723,24.2949,2666200.0],["2010-03-10",24.3602,25.2755,24.2703,25.0794,2924500.0],["2010-03-11",24.9813,25.0957,24.7034,25.0058,1790400.0],["2010-03-12",25.0467,25.349,24.9895,25.251,3058900.0],["2010-03-15",24.8914,25.063,24.6136,24.9731,2417700.0],["2010-03-16",25.0712,25.4553,24.9976,25.4226,2306200.0],["2010-03-17",25.5942,25.9864,25.5778,25.8393,2664300.0],["2010-03-18",25.6759,25.8066,25.4144,25.4226,2547100.0],["2010-03-19",25.3409,26.0191,25.3082,25.3409,2848500.0],["2010-03-22",24.9323,25.8557,24.7443,25.6841,2461400.0],["2010-03-23",26.1172,27.5309,26.1008,27.4655,9239300.0],["2010-03-24",27.0406,27.2122,26.7954,27.0733,3411400.0],["2010-03-25",27.4165,27.6862,27.0814,27.1713,2217200.0],["2010-03-26",27.0815,27.727,26.8445,26.9589,2289400.0],["2010-03-29",27.1223,27.3511,26.681,27.3511,2214400.0],["2010-03-30",27.3511,27.5799,27.204,27.3184,2273100.0],["2010-03-31",27.106,27.3511,26.8853,26.9589,1949400.0],["2010-04-01",27.2776,27.727,27.1713,27.6453,2227700.0],["2010-04-05",27.7761,28.3072,27.7025,28.1438,2036800.0],["2010-04-06",27.9395,28.6995,27.8905,28.4135,3447000.0],["2010-04-07",27.8496,27.9068,26.8526,27.0488,7187600.0],["2010-04-08",26.7709,27.8169,26.6157,27.727,3144700.0],["2010-04-09",27.6371,27.6943,27.1387,27.5963,2547400.0],["2010-04-12",27.7924,28.1275,27.7107,27.9885,3010700.0],["2010-04-13",27.9477,28.1356,27.5146,27.9558,3267500.0],["2010-04-14",28.1601,28.961,28.0702,28.7322,3300200.0],["2010-04-15",28.6178,29.0427,28.5442,28.9365,2291600.0],["2010-04-16",28.5851,28.8466,27.9477,28.2173,4669600.0],["2010-04-19",27.49,28.0866,27.0978,27.5554,4713400.0],["2010-04-20",27.6126,28.3154,27.5881,28.201,2689000.0],["2010-04-21",27.9558,28.3971,27.8741,28.3154,3016200.0],["2010-04-22",27.7597,29.059,27.5391,28.6259,4755900.0],["2010-04-23",28.9283,29.8435,28.9201,29.6065,3733900.0],["2010-04-26",29.9579,31.151,29.8762,30.7588,6425100.0],["2010-04-27",30.1541,30.6689,29.5167,29.6637,7485500.0],["2010-04-28",29.1489,29.1489,27.915,28.2092,9143200.0],["2010-04-29",28.675,30.5463,28.6014,30.4891,4678300.0],["2010-04-30",30.1214,30.3992,29.1571,29.2878,3791200.0],["2010-05-03",29.6556,30.2521,29.3859,29.9171,2285900.0],["2010-05-04",29.0264,29.0345,27.678,27.9722,4346900.0],["2010-05-05",26.9834,27.9232,26.6647,26.9997,5401200.0],["2010-05-06",26.395,27.155,23.4041,25.1692,6223400.0],["2010-05-07",25.1692,25.2755,23.5104,24.0824,6929100.0],["2010-05-10",26.9262,27.1877,26.1499,26.632,5449700.0],["2010-05-11",25.7168,26.7301,25.537,26.1662,2559300.0],["2010-05-12",26.6157,27.3021,26.5911,27.1632,3309900.0],["2010-05-13",27.1632,27.2776,26.0273,26.1744,2287000.0],["2010-05-14",25.9456,25.9456,24.8505,25.251,5009800.0],["2010-05-17",25.3981,25.7413,24.6544,25.5778,6320300.0],["2010-05-18",26.1172,26.2479,24.8097,24.8914,3739900.0],["2010-05-19",24.54,24.9976,23.7473,24.3684,4889400.0],["2010-05-20",23.0609,23.5022,22.4807,22.685,7557500.0],["2010-05-21",22.5052,23.682,22.3745,23.159,4382000.0],["2010-05-24",23.1917,23.6248,22.7831,22.8076,2499200.0],["2010-05-25",21.9005,22.8403,21.3367,22.6687,5286500.0],["2010-05-26",23.0773,23.682,22.6687,22.8484,4229700.0],["2010-05-27",23.7637,24.3357,23.543,24.303,2960300.0],["2010-05-28",24.3112,24.6217,23.4041,23.6983,3199200.0],["2010-06-01",23.4858,24.5155,23.4858,23.7147,3514600.0],["2010-06-02",24.1151,24.4093,23.7637,24.4093,2748400.0],["2010-06-03",24.826,25.0875,24.4338,24.7607,3141700.0],["2010-06-04",24.017,24.2377,22.6523,22.8158,4624900.0],["2010-06-07",23.0936,23.3306,21.7371,21.7861,4289300.0],["2010-06-08",22.0558,22.2029,21.2958,21.9577,3688900.0],["2010-06-09",22.448,23.0854,21.7044,21.8842,4859800.0],["2010-06-10",22.8811,23.494,22.5461,23.3142,4503200.0],["2010-06-11",22.7912,23.445,22.7912,23.2897,1866500.0],["2010-06-14",23.968,24.5237,23.7065,23.8372,3477300.0],["2010-06-15",24.5482,25.2428,24.2377,25.0875,4021800.0],["2010-06-16",24.6789,24.9813,24.4828,24.6544,3120200.0],["2010-06-17",25.014,25.014,24.1151,24.6299,4299800.0],["2010-06-18",24.6544,24.7361,23.8046,24.0661,4001900.0],["2010-06-21",24.6789,24.826,23.8699,24.1233,3811600.0],["2010-06-22",23.6738,24.2377,22.7259,22.7831,5816300.0],["2010-06-23",22.9547,22.9628,22.1293,22.3009,4406000.0],["2010-06-24",22.4807,22.5379,21.4756,21.5491,3725700.0],["2010-06-25",21.5736,21.6717,20.9771,21.4511,3657200.0],["2010-06-28",21.5083,21.5164,20.6012,20.6829,4189000.0],["2010-06-29",19.9229,20.0373,18.5174,18.8442,11578900.0],["2010-06-30",18.5174,19.2937,18.4275,18.6073,5506400.0],["2010-07-01",18.7135,19.3999,17.9535,19.1793,7745600.0],["2010-07-02",19.6287,19.6533,18.4847,18.7544,5580400.0],["2010-07-06",19.4163,19.6206,18.5827,18.8116,4031800.0],["2010-07-07",18.9505,19.7023,18.8851,19.7023,3216300.0],["2010-07-08",20.1763,20.2089,19.6206,20.1109,2823100.0],["2010-07-09",19.9066,20.2743,19.8167,20.2008,2620600.0],["2010-07-12",20.1027,20.3969,19.498,19.5389,3073200.0],["2010-07-13",20.021,20.5522,19.9801,20.4378,3685100.0],["2010-07-14",20.2662,20.6175,20.021,20.6094,2711400.0],["2010-07-15",20.6829,20.8055,19.9229,20.2089,4184700.0],["2010-07-16",20.0537,20.0945,19.0731,19.1139,3412500.0],["2010-07-19",19.498,19.6042,18.8851,19.31,3139100.0],["2010-07-20",18.8279,19.9229,18.7462,19.8494,3651500.0],["2010-07-21",20.1844,20.8137,19.8576,20.0864,4760100.0],["2010-07-22",21.4265,22.5788,21.2876,22.5216,8754200.0],["2010-07-23",22.3745,23.02,21.9414,22.9792,3601800.0],["2010-07-26",22.8893,23.9516,22.7177,23.9108,3185800.0],["2010-07-27",23.9762,24.0088,22.9056,23.0119,2865700.0],["2010-07-28",23.0527,23.731,23.0119,23.4368,2896200.0],["2010-07-29",23.9598,24.1641,23.1099,23.7147,2967900.0],["2010-07-30",23.1345,23.8127,22.9383,23.5839,2321400.0],["2010-08-02",24.1559,24.5073,23.9435,24.3929,1927900.0],["2010-08-03",24.1069,24.1396,23.3796,23.8209,2368800.0],["2010-08-04",23.9353,24.2295,23.8046,24.1396,2220200.0],["2010-08-05",23.9516,24.6054,23.8454,24.4665,2071400.0],["2010-08-06",23.9598,24.4665,23.4777,23.9516,3212800.0],["2010-08-09",24.0497,24.1641,23.4123,23.4859,2294800.0],["2010-08-10",22.9955,23.1181,22.448,22.9792,3011800.0],["2010-08-11",22.0639,22.0966,21.5083,21.6635,4083800.0],["2010-08-12",21.1896,21.7534,21.0997,21.2468,3124400.0],["2010-08-13",21.1896,21.4102,20.9689,21.0016,1929800.0],["2010-08-16",20.8954,21.3939,20.8382,21.165,1590100.0],["2010-08-17",21.639,22.5052,21.4592,22.0476,2802400.0],["2010-08-18",22.3091,22.5951,21.9005,22.3745,2047900.0],["2010-08-19",22.1293,22.2274,21.1324,21.1487,2625800.0],["2010-08-20",20.83,20.9362,20.6175,20.7973,1885500.0],["2010-08-23",20.9771,21.0506,20.4378,20.4378,1489900.0],["2010-08-24",19.7677,20.0373,19.3346,19.5634,3311600.0],["2010-08-25",19.2202,20.0046,19.2038,19.8902,2848100.0],["2010-08-26",20.021,20.3234,19.6533,19.7513,1393700.0],["2010-08-27",20.2661,20.7156,19.5879,20.6666,1996900.0],["2010-08-30",20.4051,20.5767,20.0373,20.0373,1232000.0],["2010-08-31",19.7922,20.2907,19.5797,20.07,1829100.0],["2010-09-01",20.6584,21.5736,20.6584,21.5164,2712600.0],["2010-09-02",21.8106,22.399,21.6962,22.399,1533100.0],["2010-09-03",23.1018,23.396,22.7422,23.1018,1803000.0],["2010-09-07",22.7177,22.7177,21.8351,21.9495,2045400.0],["2010-09-08",22.2274,22.7014,21.8188,22.5788,2636200.0],["2010-09-09",23.1263,23.9598,23.1263,23.8209,3771700.0],["2010-09-10",23.8291,24.0497,23.6003,23.9435,1586200.0],["2010-09-13",24.4338,24.6871,24.2377,24.6217,1984500.0],["2010-09-14",24.5564,24.7116,24.2458,24.54,1419900.0],["2010-09-15",24.1478,24.3112,23.8454,24.0579,1823300.0],["2010-09-16",24.0579,24.2458,23.9026,24.205,1220400.0],["2010-09-17",24.4174,24.8996,24.3521,24.6136,2766300.0],["2010-09-20",24.9159,25.7658,24.9077,25.5452,3941900.0],["2010-09-21",26.5666,26.7464,25.6024,26.0355,5381000.0],["2010-09-22",26.158,26.1826,25.0548,25.1447,2711100.0],["2010-09-23",24.7607,25.2346,24.5155,24.8097,2170000.0],["2010-09-24",25.5043,26.2152,25.4634,26.1744,2883400.0],["2010-09-27",26.0355,26.158,25.6759,25.7413,1966900.0],["2010-09-28",25.823,25.8557,25.0385,25.8066,2254400.0],["2010-09-29",25.9864,26.2643,25.7821,25.9292,2597400.0],["2010-09-30",26.2724,26.395,25.4144,25.7658,1883200.0],["2010-10-01",26.1907,26.3051,25.6269,26.1172,1731100.0],["2010-10-04",25.7168,26.0436,25.2264,25.5615,2390300.0],["2010-10-05",25.9946,26.9099,25.9211,26.8445,2225000.0],["2010-10-06",26.9098,27.0896,26.7219,26.9344,2538900.0],["2010-10-07",27.106,27.1223,26.3623,26.6729,2238800.0],["2010-10-08",26.7137,28.0212,26.7137,27.7924,3223800.0],["2010-10-11",27.629,27.8578,27.49,27.5881,1949300.0],["2010-10-12",27.343,27.8823,27.0651,27.8169,1366800.0],["2010-10-13",28.1928,28.7403,28.013,28.5524,2475300.0],["2010-10-14",28.4625,28.5034,27.8986,28.2337,2435900.0],["2010-10-15",28.5279,28.6178,27.9068,28.4135,2592300.0],["2010-10-18",28.1846,28.6014,28.1356,28.5932,2230600.0],["2010-10-19",27.5718,27.7761,26.8445,27.0243,3641100.0],["2010-10-20",27.1632,28.0376,27.1223,27.7924,2390800.0],["2010-10-21",28.0621,28.4462,27.5881,27.915,2399800.0],["2010-10-22",28.2092,28.5933,27.9558,28.4952,1946100.0],["2010-10-25",28.9692,29.5167,28.7077,28.724,4151500.0],["2010-10-26",31.5433,33.4473,31.2573,32.8753,13878400.0],["2010-10-27",32.8508,32.8589,31.911,32.3359,5863900.0],["2010-10-28",32.9161,32.9243,32.0336,32.6628,2863700.0],["2010-10-29",32.5076,32.8589,32.2379,32.3114,3311800.0],["2010-11-01",32.099,32.2624,31.5596,32.0744,4307500.0],["2010-11-02",32.2215,32.5893,31.7803,32.434,2476100.0],["2010-11-03",32.3441,33.4882,32.246,33.4718,4267000.0],["2010-11-04",33.9539,34.6731,33.8722,34.5178,6189600.0],["2010-11-05",34.7957,35.0408,34.5995,35.0408,2841200.0],["2010-11-08",34.763,35.098,34.5995,35.049,2228800.0],["2010-11-09",35.1552,35.3922,34.2236,34.5587,2137500.0],["2010-11-10",34.5668,34.5668,33.6026,34.338,2727500.0],["2010-11-11",33.8886,34.575,33.8477,34.3707,2307600.0],["2010-11-12",34.1664,34.6241,33.3166,33.7006,2411300.0],["2010-11-15",34.0112,34.1583,33.4963,33.5127,1544500.0],["2010-11-16",33.1123,33.5862,32.5402,32.8916,2085600.0],["2010-11-17",32.9815,34.477,32.8181,34.4034,2429100.0],["2010-11-18",35.098,35.2941,34.5995,34.6567,2356700.0],["2010-11-19",34.6813,34.7221,34.1419,34.5587,1551800.0],["2010-11-22",34.2563,34.338,33.8314,34.0275,2413500.0],["2010-11-23",33.243,33.2512,32.7772,33.0387,2115300.0],["2010-11-24",33.2512,34.3381,33.2512,34.289,1495900.0],["2010-11-26",33.6107,33.9785,33.3002,33.815,482100.0],["2010-11-29",33.3983,33.5209,32.6056,33.4228,1500500.0],["2010-11-30",32.5484,33.1695,32.4667,32.8916,2672200.0],["2010-12-01",33.7824,34.0112,33.243,33.954,1882400.0],["2010-12-02",34.052,34.861,34.052,34.4933,2222400.0],["2010-12-03",34.5587,34.8774,34.2727,34.8447,1171700.0],["2010-12-06",34.7385,34.8529,34.3871,34.6649,1005200.0],["2010-12-07",35.2124,35.5475,34.8937,35.049,1363000.0],["2010-12-08",35.2288,35.5393,35.0572,35.4576,1288400.0],["2010-12-09",35.4821,36.0378,35.3595,35.621,1554000.0],["2010-12-10",35.4004,35.8335,35.1716,35.4494,1633600.0],["2010-12-13",35.5965,35.6537,34.3217,34.3217,2340900.0],["2010-12-14",34.5995,34.6649,33.7006,33.954,2384700.0],["2010-12-15",34.1256,34.2645,33.2103,33.2757,2464400.0],["2010-12-16",33.5535,33.8069,33.1368,33.6434,2244900.0],["2010-12-17",33.6516,34.7139,33.6434,34.6567,2474900.0],["2010-12-20",35.0817,35.3677,34.4688,35.3023,2604600.0],["2010-12-21",36.4545,38.1298,36.2176,38.1053,6430600.0],["2010-12-22",38.285,38.7018,37.6149,37.8356,2568800.0],["2010-12-23",37.9745,38.187,37.4597,37.8356,1161800.0],["2010-12-27",37.7048,38.3749,37.4515,38.2523,1067900.0],["2010-12-28",38.2605,38.3504,37.5577,37.7457,1215100.0],["2010-12-29",37.8438,38.3096,37.8274,38.1461,1415800.0],["2010-12-30",38.1543,38.4076,37.9745,38.1624,1961700.0],["2010-12-31",38.3177,39.0859,38.2278,38.4076,1249400.0],["2011-01-03",38.808,39.0777,38.5465,39.0042,2375300.0],["2011-01-04",39.6579,40.0011,38.8979,39.5435,2341500.0],["2011-01-05",39.4291,40.1237,39.3964,39.9684,2753100.0],["2011-01-06",40.1482,40.2218,38.7672,39.1104,2686400.0],["2011-01-07",39.2085,39.3555,38.571,39.2166,3003800.0],["2011-01-10",38.8244,39.3392,38.4076,39.1921,1219800.0],["2011-01-11",39.3392,39.6743,39.0205,39.1104,2237000.0],["2011-01-12",39.6497,39.756,39.282,39.5272,1809800.0],["2011-01-13",39.4127,39.5435,38.8571,39.0695,1884000.0],["2011-01-14",39.2003,40.8265,39.1431,40.8265,2669400.0],["2011-01-18",40.565,40.851,40.279,40.4751,1400000.0],["2011-01-19",40.2381,40.663,39.5353,39.7069,2002700.0],["2011-01-20",39.0777,39.1839,38.3259,38.7999,2864000.0],["2011-01-21",38.9469,40.0093,38.8489,39.4046,2098700.0],["2011-01-24",39.1921,39.2902,38.2442,39.0287,2871800.0],["2011-01-25",38.4812,38.8816,37.95,38.8816,2631600.0],["2011-01-26",39.3637,40.663,39.3147,40.4506,5026600.0],["2011-01-27",38.9061,39.1839,37.3698,38.6364,13152400.0],["2011-01-28",38.4403,38.71,37.141,37.2227,4669000.0],["2011-01-31",37.1328,37.427,36.4627,36.6915,4877900.0],["2011-02-01",36.9612,37.7294,36.7487,37.3126,3337200.0],["2011-02-02",36.667,37.2717,36.3728,37.1246,2621500.0],["2011-02-03",37.0102,37.2636,36.5444,36.7978,3039800.0],["2011-02-04",37.0511,37.3371,36.6425,37.0674,1627300.0],["2011-02-07",37.2636,38.3014,37.1982,37.615,2256400.0],["2011-02-08",37.6068,38.0807,37.3943,37.9827,2184100.0],["2011-02-09",37.901,38.4893,37.6149,38.3259,2212200.0],["2011-02-10",37.6967,38.4648,37.664,38.4485,2304400.0],["2011-02-11",38.0399,39.4454,37.9909,39.1186,2607600.0],["2011-02-14",39.0287,39.0777,38.2033,38.6119,2026000.0],["2011-02-15",38.4076,38.996,37.9909,38.5302,2592600.0],["2011-02-16",38.7999,39.2738,38.5629,38.7181,1979500.0],["2011-02-17",38.4812,38.6936,38.3341,38.5629,1337500.0],["2011-02-18",38.5057,38.5792,38.0317,38.5384,1473300.0],["2011-02-22",36.5036,37.141,35.9561,36.6834,6082900.0],["2011-02-23",35.7436,35.7681,34.0275,35.3595,7115800.0],["2011-02-24",35.4739,35.7845,34.5914,35.621,4648100.0],["2011-02-25",35.9724,36.5608,35.9152,36.0786,2919500.0],["2011-02-28",36.5771,36.6262,35.2615,35.7845,2812900.0],["2011-03-01",35.8335,35.8335,33.2757,33.6108,6320900.0],["2011-03-02",33.7497,34.1501,33.2839,33.6516,4698500.0],["2011-03-03",34.9183,35.4086,34.7058,35.2043,4353100.0],["2011-03-04",35.0163,35.0817,34.1174,34.5423,3472500.0],["2011-03-07",34.812,35.1225,33.9948,34.5178,3732100.0],["2011-03-08",34.8937,36.2911,34.8937,35.9642,5700900.0],["2011-03-09",35.7926,36.4791,35.5556,35.9561,3437500.0],["2011-03-10",35.1716,36.2993,35.1062,35.4576,3395700.0],["2011-03-11",34.3952,35.8417,34.3462,35.5475,4928300.0],["2011-03-14",35.237,35.907,34.7466,35.1798,2675300.0],["2011-03-15",33.2757,34.6322,33.0959,34.3135,4294300.0],["2011-03-16",34.24,34.289,33.2348,33.5535,4209200.0],["2011-03-17",34.1828,34.7711,33.766,33.8314,3171500.0],["2011-03-18",35.049,35.3023,33.9703,34.2808,3885700.0],["2011-03-21",35.2043,35.4494,34.7221,35.4086,2124600.0],["2011-03-22",35.3105,35.4658,33.7333,34.0439,6551300.0],["2011-03-23",33.9785,34.3053,33.2594,34.0357,3931400.0],["2011-03-24",34.289,34.526,33.7987,34.2727,1626000.0],["2011-03-25",34.3135,34.4198,33.7742,33.9867,2195700.0],["2011-03-28",34.2236,34.2236,33.1531,33.3329,2716800.0],["2011-03-29",33.4065,33.8886,32.8998,33.8314,2623300.0],["2011-03-30",34.1337,34.5669,33.9948,34.4933,1494100.0],["2011-03-31",34.052,34.2481,33.5699,33.717,1707200.0],["2011-04-01",34.2318,34.3217,33.1613,33.3656,3250100.0],["2011-04-04",33.815,33.954,33.1449,33.3002,1252800.0],["2011-04-05",32.9243,33.3819,32.8344,33.1041,2248700.0],["2011-04-06",33.9213,34.1011,32.7527,33.2022,4842700.0],["2011-04-07",33.1776,33.3165,32.4013,32.6546,3240500.0],["2011-04-08",32.7037,32.7527,31.2818,31.5106,5533100.0],["2011-04-11",32.0009,32.6056,31.6659,32.4422,3485600.0],["2011-04-12",32.5321,33.3166,32.4585,32.7772,4224300.0],["2011-04-13",33.1041,33.1286,31.6904,31.9273,3734500.0],["2011-04-14",31.5433,31.6904,31.0121,31.102,3728700.0],["2011-04-15",31.2246,31.4289,30.7506,31.1429,4006500.0],["2011-04-18",30.1295,30.8487,29.9743,30.4728,4256600.0],["2011-04-19",30.7751,31.053,30.3992,31.0366,2830800.0],["2011-04-20",31.6168,31.6413,30.816,31.1183,2998000.0],["2011-04-21",31.2491,31.9192,31.0121,31.5106,1955700.0],["2011-04-25",31.4861,31.5024,30.8568,31.3635,1896700.0],["2011-04-26",31.4289,32.099,31.3962,31.8783,2800000.0],["2011-04-27",32.5402,32.8426,32.0091,32.4504,3754100.0],["2011-04-28",34.2482,34.5669,31.96,32.5402,10079900.0],["2011-04-29",32.6383,33.0959,32.2134,32.5402,2628300.0],["2011-05-02",33.0469,33.0714,32.1153,32.3359,2694200.0],["2011-05-03",32.434,32.7037,32.2297,32.5566,2072100.0],["2011-05-04",32.483,32.671,31.8947,32.1235,2381300.0],["2011-05-05",32.0009,34.4116,31.9519,34.289,6513900.0],["2011-05-06",34.1419,34.4034,33.1041,33.2512,3543500.0],["2011-05-09",33.0796,33.2022,32.5239,32.5729,2079900.0],["2011-05-10",32.9488,33.2757,32.9243,32.9897,2095300.0],["2011-05-11",33.0796,33.3901,32.5239,32.9407,2584600.0],["2011-05-12",33.0305,33.8804,32.7854,33.5127,2300000.0],["2011-05-13",33.2839,33.717,33.1776,33.6761,2999900.0],["2011-05-16",33.3901,33.8477,32.7527,32.8508,2320000.0],["2011-05-17",32.622,32.9243,32.2787,32.8426,1598700.0],["2011-05-18",32.7445,33.2512,32.385,33.145,1539200.0],["2011-05-19",33.2757,33.48,32.6546,32.7282,2585700.0],["2011-05-20",32.6955,33.0224,32.3523,32.6955,2104400.0],["2011-05-23",32.2215,32.2215,31.5596,31.7312,2710700.0],["2011-05-24",31.6659,31.7067,30.7179,30.865,2844500.0],["2011-05-25",30.5545,31.1919,30.5136,30.7915,2393100.0],["2011-05-26",31.0039,31.1837,30.391,30.7833,2033000.0],["2011-05-27",31.1183,31.2654,30.865,31.1837,1371300.0],["2011-05-31",31.9355,31.9846,31.4942,31.8701,1791100.0],["2011-06-01",31.5841,31.5841,30.3257,30.4074,1883800.0],["2011-06-02",30.4074,30.914,30.3257,30.8323,1206300.0],["2011-06-03",30.0397,30.7915,29.6229,30.2031,2636700.0],["2011-06-06",30.0151,30.6934,29.7455,29.868,2222500.0],["2011-06-07",30.2276,30.3584,29.2633,29.3206,4228400.0],["2011-06-08",28.9201,28.9692,27.3184,27.5718,7618100.0],["2011-06-09",27.8169,28.1765,27.3348,27.9477,4949500.0],["2011-06-10",28.0049,28.013,26.8118,27.1223,4341500.0],["2011-06-13",26.8608,27.5146,26.7055,27.1632,3794100.0],["2011-06-14",27.5554,28.3399,27.4328,27.9477,2128800.0],["2011-06-15",27.1632,27.7352,27.0161,27.6208,3145800.0],["2011-06-16",27.4574,28.1601,27.106,27.5391,3232700.0],["2011-06-17",27.964,28.7894,27.9395,28.2745,3547000.0],["2011-06-20",27.8659,29.1734,27.7842,29.0835,4276500.0],["2011-06-21",29.5739,30.9222,29.5003,30.7669,5327500.0],["2011-06-22",30.5463,30.6444,29.6311,29.7046,2371400.0],["2011-06-23",29.6883,30.391,29.4595,30.1296,4270300.0],["2011-06-24",30.1949,30.2766,29.3941,29.5902,2201200.0],["2011-06-27",29.6474,30.2031,29.5984,30.0478,1223500.0],["2011-06-28",30.4319,30.8078,30.3257,30.7179,1838500.0],["2011-06-29",31.0938,31.151,30.3257,30.628,2035100.0],["2011-06-30",30.7424,31.0121,30.4401,30.7588,1765400.0],["2011-07-01",30.9467,32.2134,30.7588,32.1562,1884500.0],["2011-07-05",32.1562,32.2216,31.576,31.9927,2143200.0],["2011-07-06",31.6087,31.6822,30.7751,30.9549,2414400.0],["2011-07-07",31.5515,31.7312,31.2164,31.4452,1873400.0],["2011-07-08",30.8895,30.9222,30.4319,30.914,2687200.0],["2011-07-11",29.9988,30.1132,29.1734,29.3124,2481500.0],["2011-07-12",28.724,29.2306,28.487,28.5115,2711300.0],["2011-07-13",28.8139,29.7455,28.7403,29.3859,2005700.0],["2011-07-14",29.3696,29.3696,27.9804,28.1438,3040800.0],["2011-07-15",28.4707,28.6014,28.0539,28.5769,2012900.0],["2011-07-18",28.3154,28.3808,27.5799,28.1275,1851400.0],["2011-07-19",28.4543,29.2878,28.4135,29.1326,2263400.0],["2011-07-20",29.5167,29.5657,28.9528,29.2388,1412100.0],["2011-07-21",29.5739,30.007,29.3532,29.4431,2241600.0],["2011-07-22",29.6883,30.0397,29.484,29.819,1487700.0],["2011-07-25",29.5739,29.9743,29.3532,29.819,1738300.0],["2011-07-26",30.105,30.4237,29.8599,29.8762,1856000.0],["2011-07-27",29.533,29.6474,28.9119,29.2225,2701600.0],["2011-07-28",27.2122,27.4819,25.2837,25.5452,11239600.0],["2011-07-29",25.4716,25.6759,24.9568,25.0222,4337400.0],["2011-08-01",25.6841,25.823,24.1641,24.728,3528500.0],["2011-08-02",24.3848,24.7035,23.5512,23.5594,2757800.0],["2011-08-03",23.7392,23.968,22.3908,23.6084,10606100.0],["2011-08-04",22.8076,22.8566,21.4102,22.0885,7582800.0],["2011-08-05",23.2652,23.4858,21.1242,22.0639,7312100.0],["2011-08-08",20.3887,20.7728,19.1303,19.6124,6474500.0],["2011-08-09",20.5113,21.0261,19.6614,21.018,6075900.0],["2011-08-10",20.4109,20.4765,19.4264,19.4839,7209100.0],["2011-08-11",19.7382,21.1984,19.3362,20.8129,5273200.0],["2011-08-12",21.3871,21.5266,20.6734,21.0262,2820200.0],["2011-08-15",21.4363,21.8383,21.3051,21.8137,2031200.0],["2011-08-16",21.6168,21.6168,20.5093,20.7144,3759000.0],["2011-08-17",21.1082,21.1246,20.2878,20.657,3658200.0],["2011-08-18",19.7136,19.7464,18.8932,19.1065,3711600.0],["2011-08-19",18.5814,19.4839,18.2943,18.3435,3230500.0],["2011-08-22",19.2541,19.328,18.3928,18.4502,2528900.0],["2011-08-23",18.5158,19.1311,18.2697,19.0819,2744300.0],["2011-08-24",19.0162,19.6315,18.8358,19.5823,3022100.0],["2011-08-25",19.3608,19.73,18.3435,18.5814,3257000.0],["2011-08-26",18.5076,19.9925,18.4174,19.369,3796800.0],["2011-08-29",20.1484,21.2066,20.0991,21.1656,3680000.0],["2011-08-30",21.4281,21.6496,20.7636,21.1984,3945200.0],["2011-08-31",21.5758,21.7809,21.0097,21.2969,2967300.0],["2011-09-01",21.2066,21.7235,20.7062,20.7636,2879300.0],["2011-09-02",19.9022,19.9843,19.4921,19.7054,3004300.0],["2011-09-06",18.9096,19.6643,18.7947,19.5249,2390400.0],["2011-09-07",20.1155,20.8047,19.9925,20.616,2364500.0],["2011-09-08",20.296,20.7472,20.0827,20.1976,2102200.0],["2011-09-09",19.6069,20.0909,19.2952,19.41,2837000.0],["2011-09-12",18.7373,19.3198,18.6389,19.1229,3289700.0],["2011-09-13",19.0163,19.812,18.9506,19.689,3592600.0],["2011-09-14",19.8776,20.2058,19.2788,19.9351,2830000.0],["2011-09-15",20.3206,20.6898,19.894,20.6242,3306000.0],["2011-09-16",20.5175,20.8293,20.1566,20.6898,2220700.0],["2011-09-19",19.9597,20.1484,19.5495,19.9105,2604900.0],["2011-09-20",20.4027,21.5348,20.0253,20.7718,5402800.0],["2011-09-21",20.7965,21.0098,19.9597,19.9925,3663000.0],["2011-09-22",19.2377,19.287,18.0892,18.4912,3375600.0],["2011-09-23",18.2451,18.7537,18.1713,18.3599,2994000.0],["2011-09-26",18.5568,18.5979,17.638,18.04,4307600.0],["2011-09-27",18.6963,19.4592,18.6553,18.8686,3142900.0],["2011-09-28",19.0901,19.1721,18.0564,18.122,2418200.0],["2011-09-29",18.8686,19.2049,18.0072,18.3764,3797200.0],["2011-09-30",17.8185,18.1467,17.638,17.7529,4198000.0],["2011-10-03",17.4657,17.6462,16.4075,16.4157,4855700.0],["2011-10-04",15.9645,17.3181,15.341,17.2935,6100000.0],["2011-10-05",17.4247,17.7365,17.0391,17.4903,5050100.0],["2011-10-06",17.2442,18.1548,17.0063,18.0974,3454500.0],["2011-10-07",18.2697,18.3435,17.4821,17.9087,2211400.0],["2011-10-10",18.5322,19.1393,18.483,19.0245,1784000.0],["2011-10-11",18.6881,19.451,18.5322,19.328,3250100.0],["2011-10-12",19.7956,20.9605,19.7136,20.6078,3639500.0],["2011-10-13",20.5996,21.0344,20.1484,20.698,2819100.0],["2011-10-14",21.3379,21.8137,20.8621,21.7645,3157300.0],["2011-10-17",21.3461,21.3461,20.7308,20.8047,2938300.0],["2011-10-18",21.1,22.1829,20.7636,21.8711,2708800.0],["2011-10-19",21.6496,21.8547,21.0754,21.1574,2363800.0],["2011-10-20",21.5922,22.0762,21.1164,21.7399,2705900.0],["2011-10-21",22.388,22.8966,22.1091,22.5192,3325700.0],["2011-10-24",22.7653,24.16,22.7079,24.119,5731400.0],["2011-10-25",23.9713,23.9959,22.8556,22.9212,3442000.0],["2011-10-26",24.0533,24.2092,23.1837,23.717,3732300.0],["2011-10-27",24.5538,25.4234,23.2986,25.0378,5770600.0],["2011-10-28",24.4307,25.4234,24.3733,24.9393,2865500.0],["2011-10-31",24.3651,24.8901,24.2502,24.3815,3355900.0],["2011-11-01",22.8474,23.0361,22.027,22.3716,4473700.0],["2011-11-02",22.8638,23.4873,22.6751,23.1755,3022900.0],["2011-11-03",23.7416,24.0287,23.0115,23.9385,2717400.0],["2011-11-04",23.6678,23.8729,23.2084,23.6349,2222200.0],["2011-11-07",23.7908,24.119,23.6267,23.8647,2811200.0],["2011-11-08",23.717,23.9631,23.1181,23.7006,2998700.0],["2011-11-09",22.5028,22.5931,21.584,21.8137,2810600.0],["2011-11-10",22.2157,22.2813,21.5676,22.068,2234500.0],["2011-11-11",22.3388,22.872,22.3141,22.4782,2223300.0],["2011-11-14",22.47,22.6013,22.0024,22.2075,1627200.0],["2011-11-15",21.945,22.1829,21.3543,21.8055,2797100.0],["2011-11-16",21.3953,21.6414,21.0836,21.3871,4054700.0],["2011-11-17",21.3297,21.7973,20.8211,20.9523,3139800.0],["2011-11-18",21.3871,21.6907,21.1902,21.3953,1611600.0],["2011-11-21",20.8539,21.4445,20.7308,21.3051,2231500.0],["2011-11-22",21.0015,21.4199,20.6652,21.1246,2699300.0],["2011-11-23",20.4437,20.4437,19.3854,19.41,4474600.0],["2011-11-25",18.9178,19.4675,18.8276,19.0245,2315500.0],["2011-11-28",20.173,20.7472,20.0909,20.4191,2988200.0],["2011-11-29",20.4109,20.7144,20.2386,20.5503,1908400.0],["2011-11-30",21.7727,22.7736,21.7645,22.7325,4104400.0],["2011-12-01",22.5521,22.9048,22.2485,22.3223,2500600.0],["2011-12-02",22.7982,23.0033,22.47,22.5274,2165000.0],["2011-12-05",23.233,23.6514,22.913,23.1427,2910000.0],["2011-12-06",23.2166,23.2248,22.5767,22.7079,2483500.0],["2011-12-07",22.4946,22.6259,22.1747,22.511,2480700.0],["2011-12-08",22.2157,22.2977,21.3215,21.5184,3133300.0],["2011-12-09",21.8711,22.429,21.7645,22.1829,1867400.0],["2011-12-12",21.8958,22.0434,21.584,21.9204,1417800.0],["2011-12-13",22.0434,22.3059,21.3707,21.4692,1945300.0],["2011-12-14",21.3543,21.3543,20.4027,20.4519,2603700.0],["2011-12-15",20.9687,21.0262,20.5832,20.9113,1879000.0],["2011-12-16",21.141,21.5266,21.0262,21.2969,1433100.0],["2011-12-19",21.6496,21.7399,20.1237,20.2058,3149300.0],["2011-12-20",20.5106,20.6753,19.4644,20.2964,6375200.0],["2011-12-21",20.4364,20.4529,19.9257,20.0822,3571100.0],["2011-12-22",20.2717,20.7741,20.1893,20.6753,1919200.0],["2011-12-23",20.7412,21.2601,20.6753,21.1531,1272700.0],["2011-12-27",21.2437,21.6391,21.1531,21.2107,1316400.0],["2011-12-28",21.0872,21.1531,20.3293,20.4035,1273500.0],["2011-12-29",20.4117,20.8483,20.2223,20.7412,1142200.0],["2011-12-30",20.6671,20.8071,20.3376,20.4035,1411700.0],["2012-01-03",21.3755,21.7708,21.1613,21.3343,3195300.0],["2012-01-04",21.326,21.6391,21.186,21.5155,1624100.0],["2012-01-05",21.5155,21.6226,21.0213,21.4167,2829100.0],["2012-01-06",21.6308,21.6473,20.9224,21.0048,2344300.0],["2012-01-09",21.2272,21.2519,20.9636,21.0707,2565200.0],["2012-01-10",21.6308,22.2733,21.5979,22.2568,3683800.0],["2012-01-11",22.4298,23.6901,22.3969,23.2865,4764200.0],["2012-01-12",23.2206,24.4315,23.0558,24.3161,7144100.0],["2012-01-13",23.6242,23.9043,23.5007,23.6819,4417600.0],["2012-01-17",22.1168,23.1135,22.0097,22.2157,12324000.0],["2012-01-18",22.7016,22.9323,22.4875,22.8005,3849600.0],["2012-01-19",23.0806,23.3277,22.9076,23.0229,2367800.0],["2012-01-20",22.9405,23.1547,22.644,23.0888,2658200.0],["2012-01-23",23.41,23.6407,23.097,23.3359,3224000.0],["2012-01-24",23.0558,23.6324,22.8499,23.6077,3234200.0],["2012-01-25",23.4595,23.4842,23.0147,23.1547,3207100.0],["2012-01-26",23.5089,23.5418,22.611,22.9817,4149900.0],["2012-01-27",23.0147,23.1959,22.6193,22.8087,2419800.0],["2012-01-30",22.3392,22.4628,22.0921,22.3886,3230000.0],["2012-01-31",22.7181,22.7181,22.0839,22.3886,4376900.0],["2012-02-01",22.784,23.3771,22.7428,23.2618,4156500.0],["2012-02-02",21.9274,24.1843,21.8615,23.6324,13706500.0],["2012-02-03",23.9866,25.354,23.9372,25.1975,5855400.0],["2012-02-06",24.8598,25.3622,24.8433,25.1728,2803700.0],["2012-02-07",24.9916,25.9224,24.8433,25.5929,3999600.0],["2012-02-08",25.7329,26.326,25.6753,25.9636,3418400.0],["2012-02-09",26.0871,26.186,25.4941,25.9636,2937000.0],["2012-02-10",25.5188,25.6588,25.2634,25.4282,1675700.0],["2012-02-13",25.4446,25.6176,24.9504,25.2469,2821400.0],["2012-02-14",24.9586,25.074,24.415,24.7033,3119400.0],["2012-02-15",24.7527,25.2552,24.4644,24.6456,3138700.0],["2012-02-16",24.6127,25.2799,24.4726,25.1399,1746000.0],["2012-02-17",25.3787,25.6917,25.074,25.3787,2242200.0],["2012-02-21",25.2964,25.4364,24.5056,24.6209,3521400.0],["2012-02-22",24.5385,24.6621,23.6489,23.6819,3392900.0],["2012-02-23",23.789,24.0525,23.5583,23.9455,3190600.0],["2012-02-24",23.7231,23.8796,23.3853,23.4677,2927000.0],["2012-02-27",23.0792,23.3602,22.9139,23.2032,4826200.0],["2012-02-28",22.9387,23.5752,22.9221,23.1949,4437100.0],["2012-02-29",23.4512,24.1207,23.3024,23.5504,4916700.0],["2012-03-01",23.8314,23.9967,23.0048,23.3106,3218200.0],["2012-03-02",23.2032,23.724,23.1371,23.2032,2434200.0],["2012-03-05",23.0131,23.0544,22.3931,22.732,2504600.0],["2012-03-06",22.1038,22.2443,21.8889,22.0211,3771000.0],["2012-03-07",22.2774,22.7733,22.236,22.6493,2753500.0],["2012-03-08",22.8064,23.2611,22.7816,23.0709,3606000.0],["2012-03-09",23.3768,23.8727,22.4096,22.6328,6698300.0],["2012-03-12",23.0379,23.4346,22.8808,23.3189,4376600.0],["2012-03-13",23.4512,24.1373,23.4512,24.1125,3435600.0],["2012-03-14",23.9967,24.2695,23.848,23.9802,2524200.0],["2012-03-15",24.1373,24.8068,23.9554,24.7407,4005300.0],["2012-03-16",24.8647,25.3855,24.7738,25.278,4640200.0],["2012-03-19",25.1375,25.5756,25.0879,25.2449,2382800.0],["2012-03-20",24.8068,25.3111,24.7324,25.0631,2265100.0],["2012-03-21",24.9391,25.2284,24.7655,24.7738,2043500.0],["2012-03-22",24.5671,24.7407,24.1703,24.3109,2878800.0],["2012-03-23",24.2861,24.3605,23.8893,24.2778,1735300.0],["2012-03-26",24.7572,25.1292,24.7572,25.0465,2383000.0],["2012-03-27",25.0217,25.2119,24.8316,24.9226,1884700.0],["2012-03-28",24.6828,24.9804,24.2117,24.5093,2284400.0],["2012-03-29",24.0959,24.2861,23.5834,24.2282,2399700.0],["2012-03-30",24.3935,24.4762,23.9554,24.3274,2335800.0],["2012-04-02",24.253,24.3439,23.9554,24.0794,1884300.0],["2012-04-03",24.1042,24.3026,23.7488,23.8397,2043300.0],["2012-04-04",23.4429,23.5752,23.1205,23.1701,2907500.0],["2012-04-05",23.0048,23.228,22.8891,23.0544,1714100.0],["2012-04-09",22.7485,23.2776,22.5254,23.2032,1714400.0],["2012-04-10",22.9139,23.0048,21.9054,22.0873,3750900.0],["2012-04-11",22.6328,22.9221,22.3187,22.4096,2784200.0],["2012-04-12",22.484,23.2445,22.3848,22.9221,2146500.0],["2012-04-13",22.8395,22.9221,22.484,22.5667,1757700.0],["2012-04-16",22.5667,22.7238,22.0294,22.2856,2234300.0],["2012-04-17",22.6742,22.9139,22.5667,22.8643,1390000.0],["2012-04-18",22.6907,22.9469,22.6742,22.9056,1733500.0],["2012-04-19",22.9883,23.8645,22.9635,23.8645,5989900.0],["2012-04-20",23.4346,23.8562,21.9302,22.2526,8843100.0],["2012-04-23",21.8971,21.9054,21.302,21.5169,4036600.0],["2012-04-24",21.459,21.8641,21.2937,21.5417,3041100.0],["2012-04-25",21.8806,22.1947,21.7401,22.1782,3238800.0],["2012-04-26",21.955,22.9387,21.955,22.8973,2643900.0],["2012-04-27",22.9965,23.4346,22.9965,23.1371,3403400.0],["2012-04-30",23.0544,23.0792,22.5502,22.6246,2404700.0],["2012-05-01",22.6163,23.4016,22.6163,23.1701,1711200.0],["2012-05-02",22.8147,23.2445,22.7734,23.1205,1795000.0],["2012-05-03",23.0709,23.1701,22.5584,22.7403,2706500.0],["2012-05-04",22.575,22.5832,22.1038,22.1782,2365800.0],["2012-05-07",22.0294,22.3848,21.9054,22.2856,1523300.0],["2012-05-08",22.0542,22.203,21.6161,22.1286,1970800.0],["2012-05-09",21.583,21.8393,21.302,21.583,2637200.0],["2012-05-10",21.9054,21.9467,21.55,21.6078,1760100.0],["2012-05-11",21.5086,21.9137,21.4012,21.5417,1735600.0],["2012-05-14",21.1118,21.302,20.8143,21.0622,1730600.0],["2012-05-15",21.2772,21.583,21.0374,21.1118,1562200.0],["2012-05-16",21.2772,21.5748,20.6655,20.682,1778600.0],["2012-05-17",20.8969,20.9548,19.905,19.9546,2222300.0],["2012-05-18",20.1455,20.1455,19.3071,19.4731,2297500.0],["2012-05-21",19.8135,20.1953,19.5229,20.1455,2225900.0],["2012-05-22",20.1372,20.6601,20.0625,20.2783,3083400.0],["2012-05-23",20.1621,20.6684,19.9214,20.5854,1940100.0],["2012-05-24",20.6352,20.6684,19.9546,20.1787,2361700.0],["2012-05-25",20.0293,20.3862,19.9297,20.27,1688800.0],["2012-05-29",20.436,20.6352,20.2368,20.5605,1596100.0],["2012-05-30",20.2285,20.2534,19.9131,19.9712,1603500.0],["2012-05-31",19.7886,19.8384,19.1743,19.5478,2709200.0],["2012-06-01",19.0,19.1162,18.6597,18.7012,2738900.0],["2012-06-04",18.9087,18.9087,18.3609,18.6431,2332500.0],["2012-06-05",18.502,18.9004,18.4439,18.8838,1791500.0],["2012-06-06",19.1577,19.9961,19.1577,19.8052,2160500.0],["2012-06-07",20.2036,20.4692,19.8052,19.8384,2490500.0],["2012-06-08",19.6973,20.1787,19.498,20.1206,1465900.0],["2012-06-11",20.4609,20.4692,19.4565,19.4897,2764600.0],["2012-06-12",19.7222,20.0791,19.332,20.021,2509600.0],["2012-06-13",19.5312,19.9546,19.3652,19.606,2713900.0],["2012-06-14",19.4565,20.0542,19.1826,19.9546,2391900.0],["2012-06-15",19.9131,20.9008,19.8301,20.9008,3643100.0],["2012-06-18",20.6186,20.7514,20.4858,20.5771,2459000.0],["2012-06-19",20.9423,21.3325,20.8759,21.0835,2194700.0],["2012-06-20",21.3159,21.8886,21.1914,21.5151,3478000.0],["2012-06-21",21.5068,21.5898,20.6767,20.8095,1870200.0],["2012-06-22",21.5234,21.6313,20.1455,20.4111,6360100.0],["2012-06-25",20.2866,20.2949,19.7554,19.8301,2194200.0],["2012-06-26",19.9297,20.3281,19.6641,20.1953,1960800.0],["2012-06-27",20.2202,20.5688,20.1953,20.5107,1171400.0],["2012-06-28",20.2783,20.6601,20.1953,20.5439,1290100.0],["2012-06-29",21.3906,22.4115,21.2661,21.6064,1957400.0],["2012-07-02",21.9384,22.0463,21.5815,21.8139,1354600.0],["2012-07-03",21.9882,22.0712,21.7807,21.8388,988200.0],["2012-07-05",21.8886,22.0131,21.5068,21.6977,1138300.0],["2012-07-06",21.457,21.457,20.9672,21.1167,1383800.0],["2012-07-09",21.0087,21.017,20.4526,20.602,2380400.0],["2012-07-10",20.8759,21.1084,20.1289,20.2866,1644100.0],["2012-07-11",20.4028,20.4028,19.8384,20.0127,1545400.0],["2012-07-12",19.7637,19.7969,19.3901,19.606,2089300.0],["2012-07-13",19.8135,20.0874,19.7139,20.0127,1444000.0],["2012-07-16",20.0044,20.1704,19.7305,20.0127,930100.0],["2012-07-17",20.2119,20.4443,19.8965,20.4111,1240900.0],["2012-07-18",20.1621,20.7099,20.1206,20.4526,1265700.0],["2012-07-19",20.4775,20.8925,20.4111,20.7846,1404100.0],["2012-07-20",20.5854,20.7763,20.2202,20.2534,1558600.0],["2012-07-23",19.7388,19.938,19.5645,19.855,1735100.0],["2012-07-24",19.7803,20.0376,19.7139,19.938,2459000.0],["2012-07-25",20.0542,20.4194,19.7637,20.1704,2625700.0],["2012-07-26",19.4316,20.5356,18.6348,20.436,7739000.0],["2012-07-27",20.4194,20.7763,20.0708,20.436,5129100.0],["2012-07-30",20.353,20.9091,20.353,20.7929,2992500.0],["2012-07-31",20.6103,20.9091,20.5605,20.7348,2608600.0],["2012-08-01",20.7016,20.8427,20.4277,20.4941,1889700.0],["2012-08-02",20.1787,20.5854,20.0542,20.2617,2563300.0],["2012-08-03",20.6684,21.4736,20.6269,21.0336,3180400.0],["2012-08-06",21.1914,21.5151,21.1001,21.3242,1614500.0],["2012-08-07",21.5566,21.789,21.5234,21.6645,1820000.0],["2012-08-08",21.4487,21.7392,21.2827,21.4487,1254600.0],["2012-08-09",21.3242,21.3906,21.0253,21.3242,1980500.0],["2012-08-10",21.1831,21.4072,21.1499,21.3159,1210200.0],["2012-08-13",21.2329,21.2993,21.0254,21.2661,1301600.0],["2012-08-14",21.5732,21.6313,21.208,21.2744,1162800.0],["2012-08-15",21.291,21.4819,21.2661,21.3657,902700.0],["2012-08-16",21.4819,21.5815,21.2329,21.4902,1358600.0],["2012-08-17",21.5649,21.8139,21.374,21.7558,1728400.0],["2012-08-20",21.5234,21.7309,21.4985,21.5815,1161900.0],["2012-08-21",21.8222,22.0629,21.5649,21.623,1594400.0],["2012-08-22",21.457,21.7143,21.291,21.5732,1468500.0],["2012-08-23",21.4653,21.5898,21.2495,21.2744,1387800.0],["2012-08-24",21.1748,21.374,21.0503,21.2246,1087300.0],["2012-08-27",21.4155,21.8554,21.1665,21.6479,2322000.0],["2012-08-28",21.6479,22.4945,21.5566,22.3617,4214200.0],["2012-08-29",22.3617,22.8183,22.3119,22.6357,2616200.0],["2012-08-30",22.4946,22.6689,22.3036,22.3285,1431100.0],["2012-08-31",22.6689,22.7187,22.3285,22.4281,1482000.0],["2012-09-04",22.5693,22.6274,22.0629,22.3534,1435100.0],["2012-09-05",22.4779,22.8598,22.3617,22.8515,2534000.0],["2012-09-06",22.9511,23.9305,22.9511,23.8392,3620400.0],["2012-09-07",23.8392,24.661,23.8392,24.5448,2582300.0],["2012-09-10",24.4369,24.6112,24.1796,24.1796,2303900.0],["2012-09-11",24.329,24.9017,24.329,24.7274,2363300.0],["2012-09-12",24.8685,24.9598,24.4203,24.578,2442800.0],["2012-09-13",24.7772,25.3084,24.5365,25.2088,2054600.0],["2012-09-14",25.6239,25.8148,25.3748,25.6156,2492400.0],["2012-09-17",25.6073,25.6073,24.9349,25.0677,2078000.0],["2012-09-18",24.9432,25.1756,24.7274,25.1092,1773600.0],["2012-09-19",25.2503,26.2464,25.242,25.9393,3840300.0],["2012-09-20",25.7152,25.8065,25.6239,25.6903,2472800.0],["2012-09-21",26.1069,26.1152,25.7819,25.9569,2720700.0],["2012-09-24",25.5819,25.6319,25.3403,25.3486,2837300.0],["2012-09-25",26.2486,26.6402,25.3736,25.4903,5750500.0],["2012-09-26",25.1736,25.307,24.7403,25.0903,2815000.0],["2012-09-27",25.2153,25.457,24.9736,25.232,1753900.0],["2012-09-28",25.0153,25.2736,24.9653,25.1736,1830900.0],["2012-10-01",25.2403,25.7153,25.2403,25.3403,1548100.0],["2012-10-02",25.5819,25.6569,25.2736,25.407,1245900.0],["2012-10-03",25.3653,25.7236,25.2153,25.5736,1594100.0],["2012-10-04",25.7486,26.0403,25.7403,25.8986,1815500.0],["2012-10-05",26.3319,26.6152,26.1486,26.2652,2022500.0],["2012-10-08",26.0819,26.4319,25.9569,26.1486,1064000.0],["2012-10-09",26.1819,26.2486,25.7403,25.8486,1616000.0],["2012-10-10",25.8236,25.9236,25.4736,25.5653,1500000.0],["2012-10-11",25.7653,26.0403,25.6486,25.8319,1914700.0],["2012-10-12",25.6069,25.7319,25.257,25.4653,1666300.0],["2012-10-15",25.4986,25.6486,25.2153,25.5403,1671600.0],["2012-10-16",25.7069,26.0902,25.6653,26.0402,1840400.0],["2012-10-17",26.1319,27.1652,26.1069,26.9152,2179800.0],["2012-10-18",26.9652,27.5402,26.6902,27.1402,1412300.0],["2012-10-19",26.8069,27.1319,26.4069,26.6735,1450000.0],["2012-10-22",26.9152,27.1069,26.5319,26.8569,979500.0],["2012-10-23",26.0319,26.3486,25.8153,26.0402,1907700.0],["2012-10-24",26.1402,26.1652,25.7819,25.9569,2387300.0],["2012-10-25",27.2152,28.9568,27.1902,28.1151,9968800.0],["2012-10-26",27.8902,28.3568,27.6985,27.9902,2903700.0],["2012-10-31",28.2068,28.2651,27.8652,28.0568,1872700.0],["2012-11-01",28.3318,28.9068,28.3318,28.7484,1805800.0],["2012-11-02",29.1068,29.1151,28.7318,28.9484,2797400.0],["2012-11-05",28.6901,29.1984,28.5985,29.1401,1579000.0],["2012-11-06",29.2401,29.2984,29.0651,29.1151,1779700.0],["2012-11-07",28.5234,28.9151,28.2151,28.6651,2049100.0],["2012-11-08",28.8568,28.8901,27.8651,27.9735,2062500.0],["2012-11-09",28.0818,28.9151,27.8818,28.6984,2382900.0],["2012-11-12",28.7651,28.8984,28.4818,28.5735,987100.0],["2012-11-13",28.2235,29.1234,28.2235,28.7818,1721900.0],["2012-11-14",29.0984,29.1318,28.3235,28.3651,1803700.0],["2012-11-15",28.2068,28.5151,27.7818,28.0985,1821400.0],["2012-11-16",28.0901,28.2735,27.3569,27.5735,2593400.0],["2012-11-19",28.0735,28.5068,27.9901,28.1401,2254000.0],["2012-11-20",28.3068,28.5985,28.1485,28.3151,1254500.0],["2012-11-21",28.4568,28.4568,28.0818,28.2068,1137200.0],["2012-11-23",28.6068,29.1734,28.6068,29.1068,724400.0],["2012-11-26",29.0484,29.2317,28.7401,29.1651,1817600.0],["2012-11-27",28.9984,29.2817,28.9568,29.0234,1894600.0],["2012-11-28",28.8318,29.0984,28.7401,28.9984,1439200.0],["2012-11-29",29.1901,29.4067,28.8984,29.3484,1478100.0],["2012-11-30",29.4317,29.5817,29.0401,29.3734,1580400.0],["2012-12-03",29.6484,29.7234,29.3234,29.3317,1176500.0],["2012-12-04",29.0984,29.1401,28.3318,29.0318,2934600.0],["2012-12-05",29.0234,29.0318,28.3568,28.6401,1448400.0],["2012-12-06",28.8234,29.0318,28.6151,29.0234,1585300.0],["2012-12-07",29.0734,29.2901,29.0151,29.1734,753100.0],["2012-12-10",29.1651,29.2817,28.9901,29.0318,1039700.0],["2012-12-11",29.1901,29.2484,28.9484,29.1651,1331100.0],["2012-12-12",29.2734,29.5734,28.9984,29.0318,1988400.0],["2012-12-13",29.1906,29.1906,28.4715,28.7558,1764800.0],["2012-12-14",28.5886,28.9231,28.3795,28.4464,1695300.0],["2012-12-17",28.6471,29.2993,28.4214,29.2575,3403600.0],["2012-12-18",29.4248,30.2108,29.3662,29.7091,3420100.0],["2012-12-19",30.0937,30.2526,29.3411,29.3829,3705800.0],["2012-12-20",28.7642,29.291,28.0367,28.9063,5672500.0],["2012-12-21",28.7057,28.9983,28.4966,28.5635,2201600.0],["2012-12-24",28.806,28.806,28.0618,28.2207,506700.0],["2012-12-26",28.2458,28.3795,27.9113,28.0702,653200.0],["2012-12-27",28.2123,28.3628,27.5434,28.112,865400.0],["2012-12-28",27.7608,28.0534,27.5266,27.7859,984400.0],["2012-12-31",27.6772,28.5719,27.6688,28.4297,1503000.0],["2013-01-02",29.0736,29.6254,29.0568,29.592,2237400.0],["2013-01-03",29.5669,29.9683,29.2324,29.9265,2030000.0],["2013-01-04",29.6589,30.1104,29.3829,29.9265,1900900.0],["2013-01-07",29.592,30.0184,29.5251,29.776,1736500.0],["2013-01-08",29.7007,29.8512,29.3411,29.4498,1550100.0],["2013-01-09",29.7592,30.0853,29.7592,29.7676,1950500.0],["2013-01-10",30.2108,30.2358,29.6672,29.8596,1710500.0],["2013-01-11",29.9265,29.985,29.4499,29.6756,1400000.0],["2013-01-14",29.893,30.1355,29.8261,30.0686,1577100.0],["2013-01-15",29.9014,30.3111,29.8094,30.2693,1702200.0],["2013-01-16",30.8462,30.9299,30.4031,30.6037,1793300.0],["2013-01-17",30.9633,31.5403,30.7208,31.256,2082300.0],["2013-01-18",31.4984,31.5068,30.6874,30.8546,2771900.0],["2013-01-22",30.9549,30.9967,30.5703,30.9215,1651800.0],["2013-01-23",31.2811,31.9082,31.1389,31.7159,2915600.0],["2013-01-24",31.6322,32.1758,31.5152,31.6741,1391100.0],["2013-01-25",31.8162,32.2426,31.7409,32.1256,1334800.0],["2013-01-28",32.0169,32.0587,31.5403,31.8246,1691100.0],["2013-01-29",31.5319,31.6322,31.281,31.3396,2020800.0],["2013-01-30",31.1723,31.3479,30.9884,31.1055,1851600.0],["2013-01-31",30.7292,30.7961,30.0101,30.2693,3631000.0],["2013-02-01",30.6957,31.0218,30.0853,30.7626,3523500.0],["2013-02-04",30.7877,31.2978,29.4164,29.7091,8105700.0],["2013-02-05",29.7676,30.194,29.5669,30.0017,2757400.0],["2013-02-06",29.801,30.1188,29.6338,30.0937,2149700.0],["2013-02-07",30.1439,30.1773,29.6589,30.0435,1463800.0],["2013-02-08",29.9014,30.2776,29.893,30.2107,1114000.0],["2013-02-11",30.102,30.3445,30.0435,30.2944,1272900.0],["2013-02-12",30.2777,30.6456,30.2777,30.47,1220300.0],["2013-02-13",30.3445,30.4198,29.4582,29.776,2345600.0],["2013-02-14",29.5,29.8428,29.3662,29.8178,1598800.0],["2013-02-15",29.8094,30.2609,29.592,29.8261,2198600.0],["2013-02-19",29.7003,29.8681,29.2808,29.6499,1849600.0],["2013-02-20",29.7422,29.7674,28.878,28.9619,1601500.0],["2013-02-21",28.6935,28.6935,28.232,28.383,2558200.0],["2013-02-22",28.5425,28.6264,28.1397,28.2991,1878400.0],["2013-02-25",28.4669,29.1885,28.2488,28.2488,3476600.0],["2013-02-26",28.5341,28.6851,28.081,28.425,2019400.0],["2013-02-27",28.4418,29.1549,28.4418,29.0878,2262100.0],["2013-02-28",28.9703,29.5325,28.9536,29.2556,2736600.0],["2013-03-01",28.9452,29.4905,28.7103,29.3647,2178300.0],["2013-03-04",29.2556,29.6667,29.1801,29.415,1970000.0],["2013-03-05",29.5912,29.5996,29.0207,29.113,2465900.0],["2013-03-06",29.2472,29.3898,28.8529,28.9452,2881700.0],["2013-03-07",28.9452,29.2808,28.8026,28.8193,2571600.0],["2013-03-08",29.222,29.222,27.8713,27.9468,7504600.0],["2013-03-11",28.0391,28.8445,27.8713,28.383,2792400.0],["2013-03-12",28.4753,28.5089,28.1901,28.2572,2651800.0],["2013-03-13",28.2152,28.3159,28.0474,28.123,1507400.0],["2013-03-14",28.0475,28.8529,27.9887,28.8445,6347700.0],["2013-03-15",28.1146,28.8277,27.9636,28.2824,4837100.0],["2013-03-18",27.737,28.425,27.5273,28.1397,2745600.0],["2013-03-19",28.1565,28.1817,27.3343,27.5608,2139100.0],["2013-03-20",27.7286,27.8461,27.1078,27.4434,2717500.0],["2013-03-21",27.0826,27.3511,26.9232,26.9316,2358700.0],["2013-03-22",26.94,27.1162,26.7135,26.8729,2635700.0],["2013-03-25",26.9232,27.1162,26.6128,26.7135,2431200.0],["2013-03-26",26.7051,27.1917,26.7051,27.1665,2180000.0],["2013-03-27",27.0407,27.3343,26.8561,27.2756,1616500.0],["2013-03-28",27.1581,28.0642,27.1581,27.8713,3573400.0],["2013-04-01",27.8964,27.9719,27.2924,27.3679,2325400.0],["2013-04-02",27.4853,27.6951,27.3511,27.5273,1334700.0],["2013-04-03",27.6783,27.7874,26.8645,26.9987,2425700.0],["2013-04-04",26.9652,26.9652,26.5289,26.8813,2016600.0],["2013-04-05",26.3024,27.1078,26.3024,27.0826,1525200.0],["2013-04-08",26.9735,27.4853,26.94,27.4518,954400.0],["2013-04-09",27.393,27.8461,27.3511,27.6867,1772200.0],["2013-04-10",27.6531,28.0223,27.6112,27.8461,1645700.0],["2013-04-11",27.7286,28.1314,27.7286,27.93,1751800.0],["2013-04-12",27.7035,27.9468,27.5105,27.9216,1419800.0],["2013-04-15",27.5441,28.0139,27.3427,27.3595,2743900.0],["2013-04-16",27.6028,27.93,27.4686,27.8041,1676000.0],["2013-04-17",27.4014,28.1565,27.3595,28.1397,2923700.0],["2013-04-18",28.1565,28.3579,27.628,27.8377,3084200.0],["2013-04-19",28.081,28.232,27.8293,28.0139,1482700.0],["2013-04-22",27.9048,28.2824,27.7035,28.2824,2868900.0],["2013-04-23",28.3747,28.9284,28.3495,28.8865,2454800.0],["2013-04-24",28.7858,29.0626,28.5844,28.769,3091100.0],["2013-04-25",30.061,31.3447,29.8093,30.2624,6771200.0],["2013-04-26",30.2456,30.2624,29.6331,30.1365,2160900.0],["2013-04-29",30.3043,30.5393,30.1365,30.405,2797400.0],["2013-04-30",30.6651,30.8581,30.3631,30.6483,2115900.0],["2013-05-01",30.5141,30.7322,30.4134,30.4638,1403900.0],["2013-05-02",30.6567,30.7574,30.4973,30.6651,1457000.0],["2013-05-03",31.0007,31.2188,30.9504,31.0343,2164900.0],["2013-05-06",31.1433,31.1601,30.8581,31.1182,1686600.0],["2013-05-07",31.2692,31.4789,31.0594,31.4789,1307100.0],["2013-05-08",31.4957,31.5376,31.2021,31.4789,1208300.0],["2013-05-09",31.4957,31.5628,31.1433,31.2692,913200.0],["2013-05-10",31.3111,31.4957,31.2272,31.4705,743500.0],["2013-05-13",31.3111,31.4957,31.2104,31.395,1225600.0],["2013-05-14",31.2944,31.9739,31.2524,31.781,1636500.0],["2013-05-15",31.8061,32.2592,31.7138,31.9488,1498800.0],["2013-05-16",32.1585,32.4018,31.739,31.781,1548600.0],["2013-05-17",31.8651,32.0082,31.5453,31.5958,892400.0],["2013-05-20",31.5874,31.8736,31.5032,31.8231,1534500.0],["2013-05-21",31.3096,31.3517,30.8215,31.0487,3584100.0],["2013-05-22",30.9814,31.1161,30.367,30.4511,2212100.0],["2013-05-23",30.0219,30.5353,29.9209,30.3333,1423300.0],["2013-05-24",30.1734,30.5606,30.1481,30.4091,838300.0],["2013-05-28",30.0724,30.468,29.8283,30.0556,2692400.0],["2013-05-29",29.7947,29.8957,29.5085,29.5422,2005300.0],["2013-05-30",29.7778,30.4764,29.6852,30.1566,1596600.0],["2013-05-31",29.7947,29.7947,29.4159,29.4664,2519800.0],["2013-06-03",29.5337,29.5422,29.0877,29.3738,2546300.0],["2013-06-04",29.3233,29.4664,28.6921,28.9277,2019700.0],["2013-06-05",28.9362,28.9362,28.145,28.1955,1755600.0],["2013-06-06",28.1029,28.2376,27.7999,28.0188,2336500.0],["2013-06-07",28.1871,28.8183,27.9598,28.6079,2325000.0],["2013-06-10",28.8099,28.9025,28.4143,28.7594,1692400.0],["2013-06-11",28.2797,28.4817,27.9093,28.2039,1683200.0],["2013-06-12",28.4732,28.5069,28.0103,28.1029,1314600.0],["2013-06-13",28.1955,29.0287,28.1871,28.9362,1436200.0],["2013-06-14",28.7089,28.852,28.5153,28.5995,1899100.0],["2013-06-17",28.7847,29.0456,28.6753,28.7594,1271000.0],["2013-06-18",28.5995,29.0708,28.5995,28.8352,2268500.0],["2013-06-19",28.8099,28.9614,28.2713,28.3133,2715200.0],["2013-06-20",27.7578,27.8168,27.0088,27.1266,2727500.0],["2013-06-21",27.4128,27.4969,26.6469,27.135,2396200.0],["2013-06-24",26.5459,27.0509,26.4028,26.7815,2201600.0],["2013-06-25",27.5138,28.0693,27.438,27.8588,2485800.0],["2013-06-26",27.7831,28.2039,27.7831,27.9683,1528700.0],["2013-06-27",28.145,28.4059,28.0693,28.1703,945700.0],["2013-06-28",27.9009,28.4312,27.9009,28.0608,1721800.0],["2013-07-01",28.2713,29.054,28.2628,28.8268,1555200.0],["2013-07-02",28.6416,28.9025,28.448,28.5827,1230000.0],["2013-07-03",28.2039,28.3218,28.0356,28.0356,1242600.0],["2013-07-05",28.3807,28.8688,28.3049,28.8268,905700.0],["2013-07-08",29.0035,29.0877,28.5995,28.7426,994500.0],["2013-07-09",29.0035,29.3065,28.7762,29.2476,1103600.0],["2013-07-10",29.3149,29.4159,29.0708,29.3907,1184100.0],["2013-07-11",29.9546,30.2996,29.862,30.2491,1449000.0],["2013-07-12",30.2155,30.2407,29.7442,29.9377,855500.0],["2013-07-15",29.9125,30.0135,29.5758,29.7105,1149500.0],["2013-07-16",29.7105,30.1397,29.4159,30.1313,1408700.0],["2013-07-17",30.4006,31.1497,30.3922,30.9982,2832900.0],["2013-07-18",30.9309,31.1666,30.7121,30.9477,2153300.0],["2013-07-19",30.9225,30.9561,30.569,30.5942,745600.0],["2013-07-22",30.5437,30.7457,30.4511,30.5353,812100.0],["2013-07-23",30.7205,30.9646,30.67,30.8636,932100.0],["2013-07-24",31.074,31.0992,30.5269,30.6111,1593900.0],["2013-07-25",31.1413,31.3601,30.1818,30.7794,3690300.0],["2013-07-26",31.2507,31.7221,31.0824,31.1834,1924700.0],["2013-07-29",30.9057,31.2423,30.6447,30.872,1034800.0],["2013-07-30",31.2844,31.6126,31.2423,31.4527,1595000.0],["2013-07-31",31.6547,32.185,31.6463,32.0587,2230700.0],["2013-08-01",32.4206,33.0603,32.2186,33.0098,2218200.0],["2013-08-02",32.7236,33.0182,32.631,32.9004,956700.0],["2013-08-05",32.7573,32.8078,32.2354,32.3196,1066600.0],["2013-08-06",32.5637,32.7909,32.025,32.1934,1536500.0],["2013-08-07",32.1681,32.2944,31.8399,31.9324,1137100.0],["2013-08-08",32.2775,32.4459,32.0503,32.2355,1561100.0],["2013-08-09",32.3701,32.4459,31.7389,31.7894,1272600.0],["2013-08-12",31.7136,31.8736,31.5453,31.8231,1117400.0],["2013-08-13",32.0166,32.993,31.924,32.9509,2610000.0],["2013-08-14",33.0603,33.5821,33.0519,33.136,2038200.0],["2013-08-15",33.0687,33.0855,32.5384,32.7657,1192000.0],["2013-08-16",32.8162,33.035,32.4543,32.53,896000.0],["2013-08-19",32.5469,32.5469,31.6631,31.7557,1491100.0],["2013-08-20",31.7641,32.328,31.7473,32.0251,875900.0],["2013-08-21",32.4795,32.7236,32.1429,32.185,1844100.0],["2013-08-22",32.1681,32.8246,32.1345,32.5974,1691400.0],["2013-08-23",32.732,32.7825,32.3869,32.5384,1009400.0],["2013-08-26",32.4459,32.9677,32.4459,32.589,814700.0],["2013-08-27",31.68,31.68,30.8551,30.8804,2585700.0],["2013-08-28",30.6026,30.7205,30.0219,30.2071,2773400.0],["2013-08-29",30.2407,31.0151,30.2407,30.6363,1327900.0],["2013-08-30",30.9646,31.0403,30.5774,30.8804,1643500.0],["2013-09-03",31.1329,31.2675,30.8551,31.0571,1527800.0],["2013-09-04",30.6868,31.4106,30.6279,31.1581,2597700.0],["2013-09-05",30.9646,31.4191,30.9225,31.2255,1293200.0],["2013-09-06",31.1497,31.4527,30.7205,31.2591,1740300.0],["2013-09-09",31.3096,31.6042,31.1834,31.3433,1633400.0],["2013-09-10",32.3028,32.4711,32.0671,32.1765,3316400.0],["2013-09-11",32.4038,32.7657,32.2944,32.589,1507700.0],["2013-09-12",33.6242,33.6663,32.6563,32.7825,3757100.0],["2013-09-13",33.035,33.0603,32.6647,32.9845,1237000.0],["2013-09-16",33.6579,33.8093,33.3464,33.4895,1978400.0],["2013-09-17",33.7168,33.7673,33.4559,33.7168,865600.0],["2013-09-18",33.7757,34.1713,33.3212,33.9104,1247000.0],["2013-09-19",33.9609,34.2639,33.7757,34.0366,1339800.0],["2013-09-20",33.9011,33.918,33.2067,33.3168,1700200.0],["2013-09-23",33.5962,33.6047,33.0711,33.3506,1052500.0],["2013-09-24",32.8764,32.9695,31.9617,32.7409,4364700.0],["2013-09-25",32.3598,33.1135,32.1311,33.0034,3141200.0],["2013-09-26",32.8594,32.9526,32.4444,32.6054,1659200.0],["2013-09-27",32.6138,32.7239,32.4444,32.5207,1207400.0],["2013-09-30",32.1226,32.6053,32.0718,32.419,1496500.0],["2013-10-01",32.5461,32.978,32.5376,32.978,1216000.0],["2013-10-02",32.7154,32.978,32.6054,32.978,939200.0],["2013-10-03",32.7239,32.9526,32.2327,32.2497,1386700.0],["2013-10-04",32.4444,33.0711,32.3513,32.834,1382500.0],["2013-10-07",32.3428,32.563,31.8262,31.8855,1501300.0],["2013-10-08",31.7754,31.8601,30.4627,30.7337,3739900.0],["2013-10-09",30.8015,31.1656,30.4712,30.92,1884400.0],["2013-10-10",31.3689,31.4705,30.9539,31.2842,1830900.0],["2013-10-11",31.1233,31.5976,31.0132,31.5976,1592200.0],["2013-10-14",31.1911,31.5637,30.937,31.479,1606100.0],["2013-10-15",31.6314,31.6568,31.064,31.0979,2564600.0],["2013-10-16",31.479,32.1057,31.4451,31.9024,2870500.0],["2013-10-17",32.0295,32.8509,31.8093,32.8425,1963900.0],["2013-10-18",33.0119,33.376,32.7409,33.2659,2342200.0],["2013-10-21",33.2405,33.3506,32.9695,33.3422,1561900.0],["2013-10-22",33.3168,33.8164,33.3168,33.6809,1889000.0],["2013-10-23",33.3337,33.7656,33.1728,33.664,2882400.0],["2013-10-24",35.0867,35.9506,35.0613,35.8659,5865400.0],["2013-10-25",36.2131,36.8652,35.9167,36.8144,2751000.0],["2013-10-28",36.5434,36.8229,36.4164,36.7636,2630500.0],["2013-10-29",36.6281,36.7128,36.1708,36.4672,2092000.0],["2013-10-30",36.3571,36.5095,35.6711,35.8913,2248300.0],["2013-10-31",35.6626,36.1708,35.5949,35.6034,1685600.0],["2013-11-01",35.6542,36.0437,35.6542,35.9591,1012500.0],["2013-11-04",36.0691,36.3232,35.7473,36.2978,1236500.0],["2013-11-05",35.9929,36.5011,35.8574,36.2809,1733800.0],["2013-11-06",36.5011,37.0007,36.3063,36.9753,1979000.0],["2013-11-07",36.645,36.7551,35.6542,35.705,2057400.0],["2013-11-08",35.6372,36.4333,35.6372,36.4333,947500.0],["2013-11-11",36.247,36.6704,36.247,36.6535,752900.0],["2013-11-12",36.2131,36.4757,36.1962,36.3063,1405200.0],["2013-11-13",35.6288,36.6027,35.5695,36.5858,2460700.0],["2013-11-14",36.7128,37.204,36.4164,37.06,1458800.0],["2013-11-15",36.9838,37.3395,36.8906,37.06,1527300.0],["2013-11-18",37.06,37.2294,36.645,36.7128,799200.0],["2013-11-19",36.6027,36.7636,36.3571,36.3994,818100.0],["2013-11-20",36.5434,36.6704,35.9845,36.0691,1189600.0],["2013-11-21",36.3486,37.0939,36.247,36.9499,1263300.0],["2013-11-22",37.0092,37.7629,36.8483,37.4834,2207700.0],["2013-11-25",37.348,37.4665,37.0092,37.0346,766300.0],["2013-11-26",36.9076,37.6105,36.8991,37.475,1311000.0],["2013-11-27",37.5427,37.8476,37.3818,37.4834,884100.0],["2013-11-29",37.4496,37.746,37.2633,37.3056,563600.0],["2013-12-02",37.2294,37.4157,37.0346,37.0854,720300.0],["2013-12-03",36.9923,37.06,36.5434,36.6789,1700900.0],["2013-12-04",36.3656,36.8991,36.2385,36.6366,1277100.0],["2013-12-05",36.4841,36.5349,36.0776,36.2047,1061400.0],["2013-12-06",36.6959,36.8059,36.4757,36.7213,816900.0],["2013-12-09",36.8567,37.2887,36.8398,37.2717,757900.0],["2013-12-10",37.1278,37.6105,37.0685,37.2633,1113100.0],["2013-12-11",37.1532,37.3141,36.7636,36.8059,910800.0],["2013-12-12",36.5845,36.8911,36.4652,36.6271,1149100.0],["2013-12-13",36.8656,37.3426,36.6271,37.2318,1235500.0],["2013-12-16",37.3511,37.8196,37.317,37.5896,979700.0],["2013-12-17",37.53,37.8877,37.3937,37.6492,1528800.0],["2013-12-18",37.53,38.254,37.2574,38.1092,1352400.0],["2013-12-19",39.0717,39.3187,38.5266,39.1058,3838100.0],["2013-12-20",39.0206,40.0768,39.0206,40.0002,2173000.0],["2013-12-23",40.3664,40.5453,39.932,40.0768,1279000.0],["2013-12-24",40.0768,40.5283,39.9917,40.409,279700.0],["2013-12-26",40.5112,40.5964,40.1364,40.1535,525500.0],["2013-12-27",40.2472,40.5368,40.1194,40.1535,617500.0],["2013-12-30",39.9491,40.4261,39.9491,40.2983,420800.0],["2013-12-31",40.3239,40.5879,40.1876,40.392,567000.0],["2014-01-02",40.179,40.3579,39.9491,40.179,813600.0],["2014-01-03",40.2642,40.4346,39.9831,40.179,698400.0],["2014-01-06",40.0683,40.1535,39.2761,39.3187,1519900.0],["2014-01-07",39.4635,39.7617,39.1995,39.2335,1333900.0],["2014-01-08",39.3698,39.7446,39.1399,39.6595,1720700.0],["2014-01-09",39.9235,40.7242,39.7361,40.5794,2400400.0],["2014-01-10",40.4261,41.8315,40.392,41.8145,3482300.0],["2014-01-13",41.2864,42.0189,41.1586,41.5334,2541300.0],["2014-01-14",41.4908,41.8997,41.2693,41.8656,1080500.0],["2014-01-15",42.0785,42.794,42.0785,42.3767,1895400.0],["2014-01-16",42.053,42.5896,41.9337,42.4959,1580000.0],["2014-01-17",42.3085,42.5726,42.1211,42.2148,840100.0],["2014-01-21",42.2319,42.2915,41.1756,41.6271,1805800.0],["2014-01-22",41.9167,42.3511,41.6782,42.1893,1755000.0],["2014-01-23",41.7804,41.7889,41.3119,41.6186,2595200.0],["2014-01-24",41.2182,41.2267,40.0853,40.145,2880900.0],["2014-01-27",41.4312,41.9934,40.0683,40.9201,6706300.0],["2014-01-28",41.2268,42.4193,41.2012,42.3,4002700.0],["2014-01-29",41.8911,42.3852,41.4993,41.7293,2750100.0],["2014-01-30",41.9848,43.4414,41.9848,43.2966,3445000.0],["2014-01-31",42.5726,43.0155,42.2148,42.2489,1813600.0],["2014-02-03",42.3341,42.4533,40.5964,40.886,3664600.0],["2014-02-04",41.2523,41.5249,40.8946,41.3545,1735200.0],["2014-02-05",41.4738,41.6612,41.1075,41.4738,2404600.0],["2014-02-06",41.823,43.1688,41.823,43.1177,2358400.0],["2014-02-07",43.254,43.5947,42.6066,43.1092,1747300.0],["2014-02-10",42.8451,43.6458,42.777,43.3051,1724200.0],["2014-02-11",43.4499,44.8128,43.2285,44.5573,2775900.0],["2014-02-12",44.4124,45.0598,43.9695,44.0547,1811800.0],["2014-02-13",43.6267,44.7651,43.5583,44.6966,1329000.0],["2014-02-14",44.3799,44.8079,44.3457,44.7309,1130900.0],["2014-02-18",44.5854,44.8079,43.7894,44.1831,1861300.0],["2014-02-19",43.8921,44.38,43.6952,43.7637,986300.0],["2014-02-20",43.661,44.0205,43.4812,43.9691,918600.0],["2014-02-21",44.1574,44.5597,44.029,44.3971,1263200.0],["2014-02-24",44.3885,45.0561,44.1745,44.962,1261300.0],["2014-02-25",45.3643,45.7238,45.1246,45.4156,1941100.0],["2014-02-26",45.33,45.7066,45.1931,45.3728,1075600.0],["2014-02-27",45.253,45.6638,44.8935,45.6382,1228200.0],["2014-02-28",45.3129,45.4755,44.8849,45.3044,1636900.0],["2014-03-03",43.8236,44.0804,43.2672,43.8407,3262600.0],["2014-03-04",44.0975,44.4142,43.952,44.2173,2646100.0],["2014-03-05",44.0461,44.1574,43.5497,43.6267,2103500.0],["2014-03-06",43.6524,44.1146,43.524,44.0119,1878300.0],["2014-03-07",44.1831,44.9021,44.1745,44.4142,2308400.0],["2014-03-10",44.2344,44.3628,43.661,43.9006,1178900.0],["2014-03-11",43.9006,44.2772,43.2672,43.4727,1693500.0],["2014-03-12",43.1816,43.815,42.7794,43.7466,1712000.0],["2014-03-13",43.8921,43.9263,42.7965,43.2501,1662300.0],["2014-03-14",42.8821,43.3614,42.8478,43.0961,855800.0],["2014-03-17",43.3272,43.8407,43.3272,43.7294,891900.0],["2014-03-18",43.8407,45.544,43.8407,45.467,2693900.0],["2014-03-19",45.3129,45.7922,45.1246,45.4327,1796400.0],["2014-03-20",45.0904,46.6396,45.0904,46.5968,2065900.0],["2014-03-21",46.5711,47.0162,46.2972,46.5369,1857600.0],["2014-03-24",46.477,46.6653,45.33,45.4327,1444000.0],["2014-03-25",45.1246,46.0405,44.7223,45.2616,2371400.0],["2014-03-26",45.2872,45.3386,44.4484,44.457,1324800.0],["2014-03-27",44.6453,45.0989,44.3971,45.0305,1754000.0],["2014-03-28",45.0561,45.8436,45.0561,45.8265,1312900.0],["2014-03-31",45.8778,46.8536,45.835,46.6995,2146500.0],["2014-04-01",47.0504,48.0433,47.0248,48.0348,1967700.0],["2014-04-02",47.7694,48.497,47.4356,48.4199,1399800.0],["2014-04-03",48.0776,48.2573,47.2559,47.6582,2074500.0],["2014-04-04",47.701,48.1717,46.477,46.6738,1349100.0],["2014-04-07",46.5882,46.8365,45.0219,45.1588,1995800.0],["2014-04-08",45.1588,45.2787,44.5939,45.1674,2211300.0],["2014-04-09",45.4413,46.2116,45.1503,46.1175,1425600.0],["2014-04-10",46.126,47.0333,45.4584,45.5098,1983000.0],["2014-04-11",44.7994,45.2872,44.166,44.3372,1600200.0],["2014-04-14",44.2858,44.6196,43.2758,43.6867,1539100.0],["2014-04-15",43.7722,44.0376,42.4969,43.4384,1590800.0],["2014-04-16",43.815,43.8322,43.3357,43.7466,1431100.0],["2014-04-17",43.5925,44.1574,43.5925,43.9434,1180100.0],["2014-04-21",43.8835,43.9606,43.4042,43.6781,1223100.0],["2014-04-22",43.9434,44.8507,43.9434,44.5768,1958100.0],["2014-04-23",44.6538,45.6638,44.6538,45.0476,3044700.0],["2014-04-24",44.885,45.3643,43.6182,44.8764,4092500.0],["2014-04-25",44.4741,44.7309,43.7894,43.9605,1064900.0],["2014-04-28",44.3543,44.3885,42.9762,43.9177,2765800.0],["2014-04-29",44.2687,45.0561,44.2002,45.0476,1813500.0],["2014-04-30",44.8678,45.5098,44.8079,45.4755,1858100.0],["2014-05-01",45.4499,45.8094,44.9021,45.0219,1015700.0],["2014-05-02",45.2701,45.5354,45.0476,45.3643,1483100.0],["2014-05-05",45.0818,45.3129,44.6538,45.253,1171600.0],["2014-05-06",45.1417,45.33,44.4827,44.5939,1161800.0],["2014-05-07",44.5939,45.0733,44.1146,44.5426,1162100.0],["2014-05-08",44.3372,44.8079,43.7123,44.1489,1310600.0],["2014-05-09",44.4399,44.4912,43.8065,43.9691,886200.0],["2014-05-12",44.2344,45.1931,44.166,45.0219,1236400.0],["2014-05-13",45.1931,45.2102,44.3286,44.4484,835100.0],["2014-05-14",44.9106,45.972,44.8507,45.2359,2803100.0],["2014-05-15",44.9106,44.9106,43.6182,44.4655,2020500.0],["2014-05-16",43.9581,44.9128,43.5625,44.6376,1687200.0],["2014-05-19",44.3623,45.3342,44.1817,45.2482,1062400.0],["2014-05-20",45.1106,46.3147,45.0676,45.5836,2754800.0],["2014-05-21",45.7127,46.5039,45.6611,46.4609,1720600.0],["2014-05-22",46.2201,46.7361,46.1771,46.3233,1184900.0],["2014-05-23",46.2201,46.6931,45.6782,46.6243,934500.0],["2014-05-27",46.8995,47.2436,46.3835,46.5727,1679600.0],["2014-05-28",46.4867,46.7705,46.0567,46.6415,1396400.0],["2014-05-29",46.8479,47.235,46.6931,47.0888,861700.0],["2014-05-30",46.7017,47.6822,46.5555,47.5532,1647100.0],["2014-06-02",47.407,47.622,47.1318,47.493,716600.0],["2014-06-03",47.0457,47.9402,46.9253,47.7854,1228100.0],["2014-06-04",47.5188,48.3617,47.4586,47.966,1126500.0],["2014-06-05",48.2412,48.5337,47.9488,48.4391,795300.0],["2014-06-06",48.4391,48.9207,48.3875,48.8519,827400.0],["2014-06-09",48.7831,49.3077,48.6283,49.1271,1237100.0],["2014-06-10",48.9121,49.1787,48.5767,49.1271,676200.0],["2014-06-11",48.5595,49.1357,48.5079,48.9809,648100.0],["2014-06-12",48.5853,48.6369,46.6157,46.7619,2111300.0],["2014-06-13",46.4523,46.8393,45.7987,46.4437,2825200.0],["2014-06-16",46.1255,46.2545,45.7987,46.1685,998100.0],["2014-06-17",45.7728,46.6845,45.6954,46.6673,913800.0],["2014-06-18",46.1685,47.8112,46.1083,47.6392,1799000.0],["2014-06-19",47.4156,48.0262,47.3984,47.9058,1979000.0],["2014-06-20",47.8198,48.4735,47.8026,48.4649,1348100.0],["2014-06-23",48.2412,49.1959,48.224,48.9293,1761800.0],["2014-06-24",48.0864,49.3507,48.052,48.3014,2261000.0],["2014-06-25",47.966,48.6627,47.9574,48.2412,1197900.0],["2014-06-26",48.353,48.7057,48.0606,48.1982,1241900.0],["2014-06-27",48.1208,48.4477,47.8456,47.9918,894700.0],["2014-06-30",47.7338,48.1466,47.5016,47.8198,1292100.0],["2014-07-01",47.8112,48.3186,47.6908,48.0692,938100.0],["2014-07-02",47.9832,48.8347,47.9832,48.4391,645200.0],["2014-07-03",48.6369,49.2905,48.6197,49.1357,459100.0],["2014-07-07",48.8433,48.9981,48.6111,48.9465,774100.0],["2014-07-08",48.5337,48.5509,47.4156,47.4414,1290100.0],["2014-07-09",47.4844,47.6994,46.8221,47.1404,1641500.0],["2014-07-10",46.4523,47.6306,46.3233,47.0113,1464200.0],["2014-07-11",47.0543,47.3726,46.7791,47.278,670400.0],["2014-07-14",47.6392,47.8886,47.3296,47.3726,847300.0],["2014-07-15",47.278,47.45,46.9856,47.2694,1208800.0],["2014-07-16",47.8026,48.2928,47.5016,47.5704,1134300.0],["2014-07-17",47.1662,47.4414,46.1513,46.3749,1787800.0],["2014-07-18",46.5727,47.7424,46.4695,47.7338,1125300.0],["2014-07-21",47.6736,47.6822,46.9511,47.6392,946300.0],["2014-07-22",47.7166,48.7487,47.708,48.6713,1302800.0],["2014-07-23",48.6799,48.9895,48.224,48.3616,1844900.0],["2014-07-24",51.6041,52.7738,51.5869,52.0857,5927000.0],["2014-07-25",52.2234,54.3993,52.1718,54.2359,3442900.0],["2014-07-28",54.0811,54.5886,53.6769,53.8231,1906100.0],["2014-07-29",53.6855,54.2187,53.2984,53.3328,1616100.0],["2014-07-30",53.3759,53.6081,52.6792,53.1522,1777100.0],["2014-07-31",52.6448,53.1092,51.2687,51.3031,2442800.0],["2014-08-01",51.1053,51.9911,50.6494,51.1483,2066800.0],["2014-08-04",51.1913,52.9286,51.1311,52.791,2076700.0],["2014-08-05",52.5158,53.006,52.0514,52.3782,1968100.0],["2014-08-06",51.9825,53.1522,51.7417,52.49,1894900.0],["2014-08-07",52.4642,53.2727,50.6666,51.2343,2761800.0],["2014-08-08",51.3547,51.6987,51.0795,51.1999,1752600.0],["2014-08-11",51.6815,52.4126,51.4579,52.2836,1264400.0],["2014-08-12",52.4986,52.9028,51.9567,52.4814,1170400.0],["2014-08-13",52.8942,53.1866,52.6534,53.0662,1009300.0],["2014-08-14",53.2038,54.0209,53.1178,53.9435,1470900.0],["2014-08-15",54.0725,54.3735,53.178,53.7285,1029400.0],["2014-08-18",54.3735,54.8036,54.2703,54.795,986900.0],["2014-08-19",54.9154,54.9842,54.4595,54.752,991200.0],["2014-08-20",54.5455,55.0014,54.2273,54.6402,745100.0],["2014-08-21",54.8122,54.9584,54.5111,54.838,1299000.0],["2014-08-22",54.623,55.0014,54.2789,54.6832,1070000.0],["2014-08-25",55.0444,55.0444,54.5283,54.752,692300.0],["2014-08-26",54.9498,55.1132,54.6229,55.053,833200.0],["2014-08-27",55.0444,55.2852,54.709,54.9842,723800.0],["2014-08-28",54.7692,54.7778,53.9435,54.4595,736700.0],["2014-08-29",54.5713,55.0874,54.2531,54.838,1117300.0],["2014-09-02",54.924,55.3798,54.7004,55.3626,988000.0],["2014-09-03",55.9302,56.8247,55.6292,55.9044,1896100.0],["2014-09-04",56.2055,57.0741,56.0163,56.5667,1170900.0],["2014-09-05",56.5065,57.6074,56.2227,57.6074,1600500.0],["2014-09-08",57.2118,57.2462,56.7645,57.1171,1261600.0],["2014-09-09",57.0053,57.5042,56.6871,56.8247,872500.0],["2014-09-10",56.8505,57.4526,56.6183,57.0827,939000.0],["2014-09-11",57.2892,58.2696,57.2892,58.1406,1300300.0],["2014-09-12",58.1836,58.3384,57.6074,57.8052,833400.0],["2014-09-15",57.9256,57.9772,56.9451,57.1344,854300.0],["2014-09-16",57.0311,57.7192,56.6183,57.6418,1299000.0],["2014-09-17",57.745,58.8029,57.745,58.4245,1249500.0],["2014-09-18",58.77,59.0724,58.459,59.0551,718300.0],["2014-09-19",59.3315,59.8758,58.6404,58.9514,1788400.0],["2014-09-22",58.9169,58.9341,58.1048,58.4849,1998700.0],["2014-09-23",59.1674,59.2797,57.6642,57.7593,1847000.0],["2014-09-24",57.837,58.5454,57.5865,58.4417,1335800.0],["2014-09-25",58.3294,58.4849,57.3791,57.3878,945200.0],["2014-09-26",57.5519,58.5972,57.5519,58.3121,814500.0],["2014-09-29",57.8111,58.0271,57.2841,57.8197,1110800.0],["2014-09-30",58.1739,58.5454,57.932,58.1307,1624300.0],["2014-10-01",57.932,58.0098,55.1763,55.2799,3278000.0],["2014-10-02",55.3145,55.7637,53.388,55.2886,2386100.0],["2014-10-03",55.8242,57.7074,55.7982,57.3446,2365300.0],["2014-10-06",57.431,57.9752,56.498,56.9818,2208600.0],["2014-10-07",56.1265,56.1697,53.1202,53.6385,4709700.0],["2014-10-08",54.1569,54.2087,51.6862,53.5953,5380000.0],["2014-10-09",52.9733,53.604,50.1139,50.2608,6073400.0],["2014-10-10",49.8029,51.1592,49.0686,49.9497,4361500.0],["2014-10-13",49.9584,50.0189,47.073,47.816,6377000.0],["2014-10-14",48.7576,49.7943,47.4359,48.9045,4668300.0],["2014-10-15",47.911,48.8181,45.1984,47.4618,7322600.0],["2014-10-16",46.7102,49.2414,46.4337,48.6885,4609900.0],["2014-10-17",48.3256,50.7877,47.7814,49.8547,5213600.0],["2014-10-20",50.71,52.9647,50.4249,52.8956,5565800.0],["2014-10-21",54.105,56.4375,54.105,54.8221,6505400.0],["2014-10-22",55.1417,55.876,54.3124,54.7875,4931600.0],["2014-10-23",53.388,53.9668,52.0058,53.8113,7616100.0],["2014-10-24",53.2843,56.1438,52.9993,55.7637,3094200.0],["2014-10-27",55.2022,55.6082,54.7616,55.1417,1967200.0],["2014-10-28",55.5218,56.9299,55.2713,56.9213,1999900.0],["2014-10-29",57.1027,58.1999,56.9645,57.3964,3034000.0],["2014-10-30",57.2582,58.6491,56.8435,58.5886,2537300.0],["2014-10-31",59.0292,59.3747,58.3813,58.7182,2035000.0],["2014-11-03",59.0896,59.8671,58.4504,59.0896,1735500.0],["2014-11-04",58.3381,58.4504,57.0854,57.2668,3962900.0],["2014-11-05",58.0962,58.3122,57.6642,58.1653,2035800.0],["2014-11-06",58.2949,58.8046,57.837,58.554,1825500.0],["2014-11-07",57.9925,58.4072,57.5001,58.053,1627100.0],["2014-11-10",57.9752,58.9255,57.7765,58.7268,1493200.0],["2014-11-11",58.5972,58.6491,58.1134,58.554,1230500.0],["2014-11-12",58.1307,58.6231,57.6815,58.364,1341900.0],["2014-11-13",58.554,59.7635,58.554,59.5993,2174700.0],["2014-11-14",59.6598,60.5323,59.6425,60.1004,2116500.0],["2014-11-17",59.8153,59.8758,58.5972,59.2106,1369000.0],["2014-11-18",59.513,60.757,59.4266,60.3164,1615900.0],["2014-11-19",60.42,61.0075,60.1868,60.5237,1738600.0],["2014-11-20",60.8001,60.8692,60.204,60.541,945100.0],["2014-11-21",61.1198,61.2061,60.6705,60.8347,1274600.0],["2014-11-24",61.2493,61.6467,61.1198,61.5776,1085000.0],["2014-11-25",61.3617,61.5258,60.9816,61.1889,1161800.0],["2014-11-26",61.0161,61.0593,60.3596,60.6792,1061900.0],["2014-11-28",62.502,64.5839,62.3724,63.7028,2248200.0],["2014-12-01",63.7373,63.7892,61.8627,62.4502,1826200.0],["2014-12-02",65.3442,66.3203,64.8431,66.3031,8625300.0],["2014-12-03",66.1649,67.573,66.0785,67.2274,6000100.0],["2014-12-04",67.1842,67.9445,66.8819,66.9164,34508900.0],["2014-12-05",66.9164,68.1431,66.6054,67.7026,5093200.0],["2014-12-08",67.6075,69.2748,67.3311,68.4455,4334100.0],["2014-12-09",67.3052,68.506,67.1065,68.4023,2801800.0],["2014-12-10",67.668,67.884,66.9683,67.0806,3778600.0],["2014-12-11",67.4261,68.6442,67.2274,67.4088,2817600.0],["2014-12-12",67.3225,68.385,67.0806,67.357,2776400.0],["2014-12-15",68.2986,68.6701,67.0806,68.0568,3230000.0],["2014-12-16",67.3829,68.0913,66.234,66.3117,2925100.0],["2014-12-17",67.0633,70.7348,66.9164,70.7002,5378600.0],["2014-12-18",70.0673,70.8303,67.5788,68.8014,5329300.0],["2014-12-19",68.5412,70.6395,68.5239,69.8765,4478900.0],["2014-12-22",70.2407,71.2725,70.2234,70.7523,1446900.0],["2014-12-23",70.4054,71.3332,70.2407,71.2725,1520300.0],["2014-12-24",71.3245,72.1482,71.1858,71.4112,570000.0],["2014-12-26",71.5239,71.7234,71.1164,71.3332,701100.0],["2014-12-29",71.6193,72.7465,71.4112,72.4517,1292900.0],["2014-12-30",72.3737,72.4257,71.5413,71.5586,1040300.0],["2014-12-31",71.7841,72.5904,71.3852,71.4719,1140300.0],["2015-01-02",71.9055,72.9633,71.0037,71.9228,1349900.0],["2015-01-05",71.9401,72.391,70.128,70.8476,1847700.0],["2015-01-06",70.6482,71.8188,69.547,71.0557,2592600.0],["2015-01-07",71.2552,72.6598,71.0644,72.1309,2434700.0],["2015-01-08",72.7812,73.4662,72.7205,73.2754,2714500.0],["2015-01-09",71.8448,73.4228,71.1164,72.7638,2535700.0],["2015-01-12",72.7292,73.128,71.4372,72.1916,1476800.0],["2015-01-13",72.4691,73.2928,71.6193,72.2003,2113100.0],["2015-01-14",71.55,71.55,70.2407,71.0471,1890700.0],["2015-01-15",71.3158,71.7841,70.3881,70.6655,1222100.0],["2015-01-16",70.7262,71.9922,70.2927,71.9575,1387000.0],["2015-01-20",72.6945,72.6945,70.917,71.9662,2343500.0],["2015-01-21",71.7841,72.8159,71.524,72.1482,1871500.0],["2015-01-22",72.2176,74.1858,71.7754,73.813,1961400.0],["2015-01-23",74.0471,74.1165,73.1193,73.2754,1344800.0],["2015-01-26",72.9806,73.5702,72.3303,73.4835,1876800.0],["2015-01-27",73.0673,74.1251,72.4344,73.4488,1628200.0],["2015-01-28",73.8303,73.917,70.7176,70.9257,2463700.0],["2015-01-29",66.5036,70.0066,65.0383,67.0152,8256400.0],["2015-01-30",66.2089,66.7638,64.7869,65.5065,4085700.0],["2015-02-02",64.9429,65.2724,63.1134,64.8042,3314300.0],["2015-02-03",65.2551,65.3765,64.6048,65.0297,3013300.0],["2015-02-04",64.969,65.1424,64.0672,64.4574,2326100.0],["2015-02-05",65.0296,66.1048,64.8909,65.9054,2454500.0],["2015-02-06",65.6713,66.7638,65.3591,65.5846,1781300.0],["2015-02-09",64.7869,65.6799,63.8071,63.9458,2169900.0],["2015-02-10",64.2666,65.9401,64.258,65.7406,2384800.0],["2015-02-11",65.5932,67.336,65.5932,66.2088,3058700.0],["2015-02-12",66.5036,66.6684,66.0701,66.547,1719500.0],["2015-02-13",65.929,66.3468,64.8844,65.7723,3293700.0],["2015-02-17",65.4676,66.2598,64.4144,64.6407,3116800.0],["2015-02-18",65.0411,66.1379,64.928,65.7897,2158400.0],["2015-02-19",66.3468,67.7221,66.3468,66.9996,2523900.0],["2015-02-20",66.9039,66.9039,65.7723,66.3033,1570300.0],["2015-02-23",66.7472,66.9126,66.3903,66.8604,1504100.0],["2015-02-24",66.6689,66.9648,65.8419,66.9387,2088300.0],["2015-02-25",66.6428,68.1574,66.5992,67.5393,2120700.0],["2015-02-26",67.8788,68.2009,66.3207,66.8517,2309700.0],["2015-02-27",66.9474,67.461,66.2162,66.5209,1682800.0],["2015-03-02",66.5209,68.9408,66.4948,68.7754,2149500.0],["2015-03-03",68.6535,69.82,68.5665,69.3412,2863300.0],["2015-03-04",69.0278,70.0289,68.2618,69.9766,2218200.0],["2015-03-05",70.5773,71.2388,70.4641,70.9603,2273300.0],["2015-03-06",70.203,70.4554,68.8015,69.2716,2146200.0],["2015-03-09",69.0975,69.2716,67.9746,68.8712,2266800.0],["2015-03-10",68.0355,68.227,67.4784,67.5742,2285200.0],["2015-03-11",67.5481,68.0355,66.225,66.312,2456900.0],["2015-03-12",66.7298,68.2531,66.6602,68.2096,1887700.0],["2015-03-13",67.7047,68.5404,66.9474,67.5045,2233300.0],["2015-03-16",68.227,68.993,67.6699,68.8102,1652000.0],["2015-03-17",68.2357,68.5578,67.1476,67.1737,1512600.0],["2015-03-18",67.0345,68.8625,66.8517,68.5926,1859100.0],["2015-03-19",68.7754,69.7416,68.5229,69.6197,2264300.0],["2015-03-20",69.7155,70.0637,69.3499,69.6197,1793200.0],["2015-03-23",69.3499,69.5501,68.1748,68.2096,1787500.0],["2015-03-24",68.5317,69.1062,67.992,68.2009,1240100.0],["2015-03-25",67.6438,67.7221,65.5112,65.546,3396200.0],["2015-03-26",64.4579,65.694,63.7528,65.2849,2771500.0],["2015-03-27",67.165,69.7242,66.9561,69.5066,5258700.0],["2015-03-30",69.6459,70.4119,69.289,70.29,2525300.0],["2015-03-31",69.8113,71.4042,69.4805,71.2475,2751200.0],["2015-04-01",71.204,71.6566,70.2204,71.5609,2343000.0],["2015-04-02",71.4564,72.5271,71.3259,71.7698,1654100.0],["2015-04-06",71.1431,71.9352,70.9951,71.6392,1684100.0],["2015-04-07",71.6828,72.205,70.2291,70.2639,1776700.0],["2015-04-08",70.8558,71.2823,70.3596,70.9167,2130400.0],["2015-04-09",70.9777,71.4303,70.4989,71.3868,1788200.0],["2015-04-10",71.5522,71.5783,70.4554,70.7166,1231800.0],["2015-04-13",70.6643,71.0386,69.5327,69.6284,1858400.0],["2015-04-14",69.6459,69.8112,68.8711,69.7068,1567900.0],["2015-04-15",69.7503,70.0115,69.0539,69.1497,2582600.0],["2015-04-16",69.4544,70.0724,68.4533,69.8983,2457800.0],["2015-04-17",69.2019,69.2019,68.0268,68.7928,2995200.0],["2015-04-20",64.9454,65.3719,62.3601,63.2915,12691600.0],["2015-04-21",64.1358,64.632,63.5439,64.3361,4935000.0],["2015-04-22",64.545,64.6059,63.7006,63.7441,2528600.0],["2015-04-23",64.0749,64.336,63.1087,63.3089,2879900.0],["2015-04-24",63.9182,63.9617,62.9955,63.0825,2402400.0],["2015-04-27",63.5352,63.6745,61.0979,61.3329,3354700.0],["2015-04-28",61.3852,61.89,60.123,60.9412,3264300.0],["2015-04-29",60.654,60.9412,59.061,59.7226,3033800.0],["2015-04-30",60.0272,60.3406,58.826,59.2438,1739000.0],["2015-05-01",59.4005,60.0272,58.974,59.1394,2260900.0],["2015-05-04",59.8009,60.3928,59.061,59.3918,1992700.0],["2015-05-05",59.2351,59.4701,57.9294,58.0513,2104600.0],["2015-05-06",58.3908,58.4604,57.3723,58.2341,2777000.0],["2015-05-07",58.6345,60.2361,58.5649,59.7922,3552500.0],["2015-05-08",61.6811,63.2305,61.5418,63.0652,5169700.0],["2015-05-11",63.335,64.5711,62.9955,63.1609,3714400.0],["2015-05-12",62.9259,63.4656,62.1947,63.0129,1840100.0],["2015-05-13",63.0129,63.2044,62.2904,62.4297,1224500.0],["2015-05-14",63.0477,64.9018,62.9259,64.8061,3103600.0],["2015-05-15",65.0945,65.8549,64.7624,65.313,2363800.0],["2015-05-18",65.0158,66.3268,64.9022,66.1783,1800200.0],["2015-05-19",67.5154,67.9961,66.8774,67.3843,2679100.0],["2015-05-20",66.9561,68.0136,66.7376,66.8599,1882900.0],["2015-05-21",66.5104,66.9037,65.9685,66.3618,1646600.0],["2015-05-22",66.4229,66.8075,66.0559,66.6152,1434800.0],["2015-05-26",66.3443,66.7114,65.8898,66.2656,1969500.0],["2015-05-27",66.6764,67.9437,66.5104,67.7077,2148200.0],["2015-05-28",67.1921,67.463,66.0297,66.7026,1811300.0],["2015-05-29",65.8112,67.0784,65.7937,66.4055,2549600.0],["2015-06-01",65.986,66.79,65.9073,66.5628,1893300.0],["2015-06-02",66.2307,68.0486,66.1782,67.5242,2223200.0],["2015-06-03",67.5679,68.9575,67.5154,68.8701,2784500.0],["2015-06-04",68.5467,69.613,67.9524,68.3195,1911400.0],["2015-06-05",67.7427,69.141,67.5067,68.8439,1523400.0],["2015-06-08",68.6953,68.975,68.1797,68.337,1567300.0],["2015-06-09",67.7077,67.9437,66.9561,67.8388,1772800.0],["2015-06-10",67.3931,68.1622,66.7201,66.9736,2543200.0],["2015-06-11",67.3669,67.9262,67.0785,67.8476,1605500.0],["2015-06-12",67.3843,67.7252,66.991,67.1221,1149000.0],["2015-06-15",66.353,67.1483,65.9947,66.9823,1445800.0],["2015-06-16",66.7551,67.4892,66.624,67.3407,1154600.0],["2015-06-17",67.3232,67.6291,66.9037,67.3144,1769400.0],["2015-06-18",67.4892,69.7965,67.4892,69.5868,2053100.0],["2015-06-19",69.2285,70.0937,69.2022,69.7441,3920600.0],["2015-06-22",70.8191,71.5096,70.1811,71.125,2075800.0],["2015-06-23",71.2124,71.4396,69.7354,70.3559,1883000.0],["2015-06-24",70.7492,71.3173,69.8315,69.8577,2182400.0],["2015-06-25",70.4171,70.7492,69.7179,69.8752,1492100.0],["2015-06-26",70.1724,70.723,69.6829,69.7441,1352400.0],["2015-06-29",69.01,69.4557,67.1309,67.2183,1699800.0],["2015-06-30",68.0573,69.2809,67.8301,68.774,2202200.0],["2015-07-01",69.884,70.3297,68.3632,69.0449,2196100.0],["2015-07-02",69.2372,69.9189,68.2583,68.8526,1323600.0],["2015-07-06",68.3894,69.6654,68.0923,68.5205,1814800.0],["2015-07-07",68.5555,70.0063,67.9437,69.9189,2196600.0],["2015-07-08",68.9225,69.4295,68.4593,68.5817,1879100.0],["2015-07-09",69.6305,69.8315,68.4943,68.6167,1057000.0],["2015-07-10",69.6654,72.2612,69.5693,72.0252,2411700.0],["2015-07-13",72.6807,72.9779,71.8504,72.6632,1840500.0],["2015-07-14",72.7069,73.6071,72.5146,73.0827,1295700.0],["2015-07-15",72.8992,73.7644,72.5671,73.0565,1505400.0],["2015-07-16",73.8082,74.35,73.1789,74.2451,1466300.0],["2015-07-17",74.2014,74.5335,73.3537,73.6596,1306500.0],["2015-07-20",73.7295,74.4724,73.7208,74.0704,1262600.0],["2015-07-21",74.6909,74.8394,73.3886,73.9392,1285300.0],["2015-07-22",74.0354,74.4811,73.3799,74.2015,1196300.0],["2015-07-23",74.3675,74.4374,72.3398,72.6894,1363900.0],["2015-07-24",72.6894,72.7768,71.7193,72.1913,1418000.0],["2015-07-27",71.9466,72.1825,71.0463,71.3959,1005700.0],["2015-07-28",71.8592,72.6632,71.4309,72.2787,1167700.0],["2015-07-29",72.5583,73.4848,72.3136,73.3362,1557400.0],["2015-07-30",72.9604,73.0652,71.6581,72.3136,2770400.0],["2015-07-31",77.0157,79.4279,76.9545,78.5276,4680100.0],["2015-08-03",78.9647,79.8649,78.0033,79.1744,2770300.0],["2015-08-04",78.8511,79.2094,77.2604,77.9159,1976700.0],["2015-08-05",78.3004,79.76,78.1781,78.6151,1819300.0],["2015-08-06",78.8161,79.1657,78.1344,78.6588,3738800.0],["2015-08-07",78.6238,79.7163,78.3703,79.6988,1747100.0],["2015-08-10",80.3805,81.001,80.1445,80.4417,3061900.0],["2015-08-11",79.3318,79.9261,78.9996,79.4454,2280900.0],["2015-08-12",78.6238,78.7287,77.1642,78.4053,2543600.0],["2015-08-13",78.3179,79.2181,77.8285,78.7287,1178200.0],["2015-08-14",78.0907,78.8685,77.7149,78.5626,1474700.0],["2015-08-17",78.1868,79.0958,78.047,79.0783,1388700.0],["2015-08-18",78.8161,79.0521,78.4578,78.9996,1172400.0],["2015-08-19",78.6238,79.4104,78.1518,78.6937,1276800.0],["2015-08-20",78.047,78.0819,76.1417,76.2903,2506100.0],["2015-08-21",75.3289,76.1067,74.5773,74.9094,2290300.0],["2015-08-24",70.5656,76.2291,69.6829,73.4061,4003800.0],["2015-08-25",76.0368,76.6573,74.2451,74.3413,3020900.0],["2015-08-26",76.7185,77.7761,75.1017,77.6974,2332400.0],["2015-08-27",78.1693,78.65,76.6311,78.4053,2483200.0],["2015-08-28",77.8285,78.1781,76.771,77.6624,1970200.0],["2015-08-31",76.9982,77.7323,76.4388,77.0506,1630700.0],["2015-09-01",75.1978,76.4738,74.551,75.425,2752700.0],["2015-09-02",76.4301,77.9159,76.0368,77.9159,1768800.0],["2015-09-03",78.6325,79.6201,77.6624,78.0382,1638500.0],["2015-09-04",77.4264,77.8372,76.736,77.3828,1264000.0],["2015-09-08",78.7025,80.0484,78.3966,80.0047,1797000.0],["2015-09-09",80.4854,81.709,80.0659,80.2757,2259300.0],["2015-09-10",80.4067,81.3332,79.4978,80.6777,1752800.0],["2015-09-11",80.1096,81.3332,79.8124,81.1584,1899000.0],["2015-09-14",80.8962,82.2421,80.835,81.8401,1845200.0],["2015-09-15",82.6616,84.1736,81.7439,83.6317,2319500.0],["2015-09-16",83.7151,84.961,83.2062,84.8558,2321700.0],["2015-09-17",84.6364,85.6367,83.8994,84.6452,2199600.0],["2015-09-18",83.6888,84.4521,82.9605,83.7853,2885900.0],["2015-09-21",84.496,85.4261,84.1363,85.2857,2086700.0],["2015-09-22",84.031,84.1889,80.0913,81.0741,4101600.0],["2015-09-23",81.4689,82.671,81.153,82.2322,1797400.0],["2015-09-24",81.1091,81.4777,79.5561,80.337,2543400.0],["2015-09-25",80.9073,81.8199,79.6,79.9071,1880700.0],["2015-09-28",79.1086,79.3806,75.7393,76.6343,2257100.0],["2015-09-29",76.4764,76.7484,74.6776,75.3269,2884900.0],["2015-09-30",76.801,78.2487,76.4588,78.1698,2543200.0],["2015-10-01",78.2926,79.328,77.2046,78.8629,2468000.0],["2015-10-02",77.696,80.1089,76.6079,80.065,1655200.0],["2015-10-05",80.3107,82.0656,79.8808,81.9427,1527700.0],["2015-10-06",81.9427,82.2147,78.9068,79.2402,2957600.0],["2015-10-07",78.5997,79.986,77.8451,79.9246,2292300.0],["2015-10-08",79.4245,80.7582,79.0209,80.6529,1400200.0],["2015-10-09",79.8106,81.2144,79.5122,81.1618,1482600.0],["2015-10-12",80.6968,82.1621,80.4599,81.5128,1337700.0],["2015-10-13",80.8986,82.1357,80.2844,80.5388,1126500.0],["2015-10-14",80.1966,80.2581,76.4062,76.4237,2795500.0],["2015-10-15",77.2836,80.144,76.8273,79.8106,2621200.0],["2015-10-16",79.9685,80.9775,79.9071,80.5652,1473300.0],["2015-10-19",80.1352,82.4692,80.0475,82.399,2115900.0],["2015-10-20",82.7675,83.3729,81.6181,82.4428,1603900.0],["2015-10-21",82.7236,83.8818,81.7848,81.9252,2350700.0],["2015-10-22",81.9339,83.1711,81.6883,83.0921,2397900.0],["2015-10-23",84.654,86.4702,83.4694,85.9789,3930100.0],["2015-10-26",85.9789,87.1897,85.3384,86.6282,2097300.0],["2015-10-27",86.1807,88.0847,85.8209,87.5319,1750000.0],["2015-10-28",87.9882,88.0408,83.838,85.6104,2355900.0],["2015-10-29",85.5928,86.1719,84.4609,85.9525,1178600.0],["2015-10-30",85.8297,87.0405,85.7332,86.2947,1614400.0],["2015-11-02",86.5229,87.6021,85.6191,86.3123,1428500.0],["2015-11-03",85.5401,85.663,83.7941,84.8119,1928500.0],["2015-11-04",84.8382,86.207,84.2416,85.9438,1813400.0],["2015-11-05",85.7858,87.3828,85.7244,87.0757,1923700.0],["2015-11-06",86.9879,87.6811,86.6194,87.2248,1868700.0],["2015-11-09",87.1283,87.1283,84.9698,85.7858,1308900.0],["2015-11-10",85.505,86.7598,85.391,86.6457,1094700.0],["2015-11-11",87.023,87.1897,86.0754,86.1193,712400.0],["2015-11-12",85.8823,86.5141,85.312,85.742,1462000.0],["2015-11-13",85.2681,85.6367,83.3817,83.7941,1909300.0],["2015-11-16",83.1272,83.1623,81.2408,82.7938,2798800.0],["2015-11-17",83.3729,84.0485,82.0392,82.32,2189300.0],["2015-11-18",82.5394,83.2062,81.9164,82.6271,2227400.0],["2015-11-19",83.1097,83.3817,82.3025,82.785,1699200.0],["2015-11-20",82.8816,83.329,82.2761,82.4955,2013000.0],["2015-11-23",82.5394,83.7678,82.4779,83.294,1758400.0],["2015-11-24",81.3812,82.2059,80.1791,80.7406,3312100.0],["2015-11-25",80.8108,82.4077,80.8108,81.3022,1403400.0],["2015-11-27",81.8111,81.9076,80.6002,81.1618,688500.0],["2015-11-30",81.0302,81.6356,80.416,81.2583,1618900.0],["2015-12-01",81.8111,82.8201,80.9425,82.8114,2249200.0],["2015-12-02",82.9254,83.8994,82.4867,83.136,2000500.0],["2015-12-03",83.0044,83.9257,79.4333,80.2844,2157700.0],["2015-12-04",80.7933,82.8728,80.7143,82.7148,1791600.0],["2015-12-07",83.0483,83.4694,81.6707,82.1708,1591000.0],["2015-12-08",80.7406,82.5218,80.7406,81.9778,1554900.0],["2015-12-09",81.3373,83.0307,80.8284,81.4689,1685800.0],["2015-12-10",81.697,83.1711,81.2934,82.6797,1391200.0],["2015-12-11",81.3197,82.8552,80.5125,80.6441,2858100.0],["2015-12-14",80.8108,82.0129,79.8808,80.96,1812400.0],["2015-12-15",81.8286,82.8289,81.2934,82.7324,1694400.0],["2015-12-16",83.0219,85.3559,82.5218,85.233,1701600.0],["2015-12-17",84.1805,85.2903,82.6214,82.7535,2285900.0],["2015-12-18",83.8634,85.7219,83.5991,84.4711,3246400.0],["2015-12-21",85.1229,87.9944,85.0348,87.2545,2664700.0],["2015-12-22",87.2457,88.2146,86.4354,86.9022,2031600.0],["2015-12-23",87.2017,88.9545,86.7613,88.0209,1228300.0],["2015-12-24",88.0121,88.796,87.6245,88.0121,689500.0],["2015-12-28",87.783,88.6991,87.7654,88.3644,1134600.0],["2015-12-29",88.6815,90.6986,88.5758,90.3991,1174000.0],["2015-12-30",90.3462,91.0773,89.897,90.4872,1179300.0],["2015-12-31",90.2053,90.4607,89.1483,89.1483,1018200.0],["2016-01-04",87.7302,87.9152,85.167,86.4442,3132400.0],["2016-01-05",84.9027,86.039,84.8234,85.0348,2198000.0],["2016-01-06",82.9913,85.2551,82.1898,83.9514,2855100.0],["2016-01-07",82.0753,83.467,81.2649,81.4147,2674400.0],["2016-01-08",82.3395,83.2732,80.525,80.8421,2334200.0],["2016-01-11",81.5204,83.2732,80.9479,82.4453,2265700.0],["2016-01-12",83.238,84.251,81.8991,82.8152,2019300.0],["2016-01-13",82.8416,83.2908,78.3054,78.4287,3597600.0],["2016-01-14",78.2789,78.3846,75.3105,77.4245,4439600.0],["2016-01-15",74.7468,75.7686,72.765,73.038,4166000.0],["2016-01-19",74.7468,75.2225,70.5453,71.4173,4907100.0],["2016-01-20",70.6862,73.7867,67.1189,72.6152,6193300.0],["2016-01-21",73.4696,76.1209,72.9588,75.2929,3914700.0],["2016-01-22",77.7328,77.8121,75.2753,75.5396,2735600.0],["2016-01-25",75.61,76.0416,73.1525,73.4344,2113300.0],["2016-01-26",73.7163,74.7821,72.4127,74.4474,1849200.0],["2016-01-27",75.0727,75.5396,71.0562,71.7168,2333600.0],["2016-01-28",71.25,71.338,66.5552,68.995,6084900.0],["2016-01-29",68.7572,72.2805,68.5194,72.1924,5662800.0],["2016-02-01",71.8842,75.4867,71.5671,74.4474,6211700.0],["2016-02-02",69.4971,69.7526,61.0412,63.1552,20620800.0],["2016-02-03",64.5909,66.4935,62.8381,65.0313,9109700.0],["2016-02-04",64.3267,65.0049,60.7065,64.8111,6734600.0],["2016-02-05",63.9567,64.1593,60.3101,61.2878,5182300.0],["2016-02-08",59.8961,59.9754,56.5578,58.3899,7485300.0],["2016-02-09",57.2448,61.2614,56.6459,59.9137,4405900.0],["2016-02-10",60.4863,62.5034,60.3541,61.1205,3372600.0],["2016-02-11",59.3148,60.8034,58.9889,59.8697,3037400.0],["2016-02-12",60.7329,60.7329,59.0946,60.5743,2457000.0],["2016-02-16",61.4728,63.8686,61.006,63.8686,3612500.0],["2016-02-17",63.6748,65.1282,63.5075,64.5645,2931400.0],["2016-02-18",63.9669,64.0023,61.7181,61.8597,3079700.0],["2016-02-19",61.3374,63.9934,60.6202,62.7274,3810400.0],["2016-02-22",62.6743,65.5074,62.1253,65.2683,4641800.0],["2016-02-23",65.8527,67.5083,65.3392,65.5251,4879400.0],["2016-02-24",64.6574,64.6574,61.9483,64.445,3708700.0],["2016-02-25",64.5512,65.9324,64.2945,65.9324,1681900.0],["2016-02-26",66.1537,66.7115,65.1798,66.5698,1931400.0],["2016-02-29",65.6048,67.1719,65.4808,65.8438,2420100.0],["2016-03-01",66.4459,68.0307,65.7465,67.7651,2755100.0],["2016-03-02",67.163,67.6588,65.4012,66.561,3057100.0],["2016-03-03",65.9058,67.0213,64.9142,67.0125,3538100.0],["2016-03-04",67.0833,67.101,64.02,65.5251,4820100.0],["2016-03-07",64.6752,65.2684,63.7101,65.1887,3433100.0],["2016-03-08",63.9757,64.2502,62.4441,62.5503,4740800.0],["2016-03-09",62.9133,63.055,61.3285,62.0988,3073400.0],["2016-03-10",62.3821,63.6481,61.0895,61.966,3203100.0],["2016-03-11",62.7185,64.5246,61.7889,64.4715,3722900.0],["2016-03-14",64.4804,65.3215,64.0731,64.2148,2026900.0],["2016-03-15",63.958,64.3299,63.3648,64.2768,1998700.0],["2016-03-16",64.02,66.1094,63.8164,66.074,2929800.0],["2016-03-17",65.773,66.5787,65.047,66.3839,2643300.0],["2016-03-18",66.7026,69.2524,66.5521,68.7212,4087900.0],["2016-03-21",68.3936,69.3233,68.3848,69.2613,2901600.0],["2016-03-22",67.4817,68.1015,66.4282,67.2781,3297100.0],["2016-03-23",67.4109,67.6057,64.8611,64.8965,2507200.0],["2016-03-24",64.8434,66.4282,64.2148,65.9324,2247700.0],["2016-03-28",66.3662,66.9063,65.7199,66.7823,2003100.0],["2016-03-29",66.5875,67.4729,66.198,67.3312,1915100.0],["2016-03-30",68.677,71.4216,68.6416,71.1383,4541000.0],["2016-03-31",71.4481,73.2897,71.3861,72.7319,5020800.0],["2016-04-01",72.3777,72.7761,71.2002,72.4928,3614900.0],["2016-04-04",72.6788,74.0334,72.3423,73.0506,2100700.0],["2016-04-05",72.1298,72.4928,70.9169,71.1294,2027300.0],["2016-04-06",71.4481,72.3689,70.8904,72.2095,1940800.0],["2016-04-07",72.0059,72.5548,70.8284,71.0674,2027300.0],["2016-04-08",71.696,72.3955,71.1205,71.3596,1363400.0],["2016-04-11",71.7137,72.2892,70.2263,70.4122,2494800.0],["2016-04-12",70.8284,71.9705,70.4034,71.4481,1858700.0],["2016-04-13",72.0413,74.8656,71.8819,74.7416,3029700.0],["2016-04-14",74.5823,74.7505,72.7762,73.3959,2273300.0],["2016-04-15",73.1834,73.6527,71.5189,71.758,2113600.0],["2016-04-18",72.0324,72.0324,69.5357,70.2794,3555400.0],["2016-04-19",70.6159,70.9789,69.7925,70.1112,1787400.0],["2016-04-20",70.1201,70.5362,69.2701,70.1112,1752700.0],["2016-04-21",69.9253,69.9253,67.7916,67.9952,2902800.0],["2016-04-22",67.7473,67.7916,64.9673,65.3392,5016300.0],["2016-04-25",65.5162,66.8,65.3569,66.4016,2989400.0],["2016-04-26",66.5433,67.65,65.9589,67.4995,2309700.0],["2016-04-27",67.6942,69.217,67.6411,69.04,2452500.0],["2016-04-28",68.3848,69.0754,67.1984,67.3046,4234700.0],["2016-04-29",69.4118,70.3414,65.3923,68.5265,6731400.0],["2016-05-02",69.1728,69.9165,68.5973,69.6951,2446900.0],["2016-05-03",68.6858,69.4295,68.1546,68.4379,2426800.0],["2016-05-04",67.9952,67.9952,66.9151,67.1984,2703400.0],["2016-05-05",67.287,67.7562,66.7203,66.9417,1504700.0],["2016-05-06",66.7912,67.2338,65.0913,66.2245,2511900.0],["2016-05-09",66.5787,67.5348,66.1537,67.0479,1778800.0],["2016-05-10",65.4277,67.0745,64.1617,66.738,3531600.0],["2016-05-11",66.9328,67.8624,66.2688,66.5078,1453400.0],["2016-05-12",66.9948,68.314,66.8,68.19,2398300.0],["2016-05-13",68.128,68.9426,66.9594,66.9682,1817000.0],["2016-05-16",66.8885,68.1192,66.8354,67.8801,1225500.0],["2016-05-17",67.8801,68.4822,67.0479,67.3312,1651300.0],["2016-05-18",67.225,69.7305,67.225,69.2347,3048800.0],["2016-05-19",68.916,69.0931,67.6322,67.9952,1864900.0],["2016-05-20",68.5087,69.8899,68.3936,69.8545,1978000.0],["2016-05-23",70.0581,70.3149,69.1727,69.2878,1384700.0],["2016-05-24",69.6863,71.094,69.3587,70.6602,1608900.0],["2016-05-25",70.43,70.43,68.4556,68.615,2451100.0],["2016-05-26",68.2547,68.4148,66.3686,67.1337,3191300.0],["2016-05-27",67.5874,69.8205,67.3739,69.1888,1858000.0],["2016-05-31",69.3045,69.7493,68.3169,68.8507,2510100.0],["2016-06-01",68.6105,68.7084,67.6319,68.4682,1389700.0],["2016-06-02",68.3792,69.1087,68.0411,69.0642,1122800.0],["2016-06-03",68.6016,68.6461,66.9558,67.9433,1478100.0],["2016-06-06",67.6675,68.0145,66.7512,67.7832,1797700.0],["2016-06-07",67.7743,68.6106,67.6853,68.0501,1041500.0],["2016-06-08",68.0411,68.0411,67.1159,67.6319,976700.0],["2016-06-09",67.365,68.0145,67.0003,67.8276,846500.0],["2016-06-10",66.849,66.8579,65.6836,65.7725,1900100.0],["2016-06-13",65.1142,66.0572,64.785,64.8384,1642000.0],["2016-06-14",64.5715,65.0074,63.6107,64.0466,2397000.0],["2016-06-15",64.5804,66.4398,64.438,65.6658,2240800.0],["2016-06-16",65.0252,65.6213,64.0377,65.4967,1163700.0],["2016-06-17",65.6124,66.4131,65.3989,66.4042,2114600.0],["2016-06-20",67.712,68.4059,67.3917,67.7298,2017100.0],["2016-06-21",68.2547,68.3081,67.5785,68.0234,1578900.0],["2016-06-22",67.9611,68.8952,67.276,67.7209,865100.0],["2016-06-23",68.7707,68.8596,68.228,68.6372,1146800.0],["2016-06-24",65.1231,65.7458,61.7779,62.3473,5880900.0],["2016-06-27",61.2797,61.2797,58.2549,58.673,6269400.0],["2016-06-28",60.657,60.9773,57.7834,58.3883,3749000.0],["2016-06-29",59.0734,60.7815,58.2104,60.3456,2574900.0],["2016-06-30",60.5769,60.5769,59.1001,59.7406,2555200.0],["2016-07-01",60.0253,61.5111,60.0253,61.4844,2467200.0],["2016-07-05",60.5502,60.8616,59.2602,59.883,2288900.0],["2016-07-06",59.367,59.7317,58.6641,59.0734,2472300.0],["2016-07-07",59.1624,59.9097,58.4595,59.4204,1852700.0],["2016-07-08",59.9986,61.3598,59.9986,60.8349,1683600.0],["2016-07-11",61.1374,61.947,60.9773,61.8847,1279100.0],["2016-07-12",62.7121,64.9629,62.5431,64.9362,3366200.0],["2016-07-13",65.0519,65.4167,64.0466,64.5715,1756700.0],["2016-07-14",65.559,66.1551,63.9131,63.9487,2925300.0],["2016-07-15",63.0057,63.0502,61.5644,62.6231,2886700.0],["2016-07-18",62.721,63.5395,62.1694,63.2014,1550700.0],["2016-07-19",62.8633,63.1124,62.205,62.3651,1283200.0],["2016-07-20",63.2548,64.1889,62.552,63.9843,1584500.0],["2016-07-21",64.4469,64.6782,64.1444,64.3758,1690700.0],["2016-07-22",64.6872,64.963,63.8242,64.9274,1897500.0],["2016-07-25",64.7939,65.4078,64.6338,64.9807,1314900.0],["2016-07-26",65.2921,65.4167,64.7761,64.9807,1124100.0],["2016-07-27",65.2654,65.5056,64.5982,65.1765,1339900.0],["2016-07-28",64.8918,65.1942,63.9932,65.1587,2085300.0],["2016-07-29",65.1853,65.39,64.3313,64.4469,2596300.0],["2016-08-01",64.3491,64.4825,63.5306,63.9309,3765100.0],["2016-08-02",61.3865,62.6231,59.4737,59.9186,7579300.0],["2016-08-03",59.6784,61.9826,59.6517,61.1819,3191800.0],["2016-08-04",61.7602,66.2173,61.7602,65.212,6555000.0],["2016-08-05",65.5234,66.4842,65.2654,66.2618,2738100.0],["2016-08-08",66.2796,66.9914,65.5946,65.817,1484900.0],["2016-08-09",64.5715,65.1853,61.2886,61.3687,7646600.0],["2016-08-10",61.6,62.8011,61.342,62.1516,2805700.0],["2016-08-11",62.4541,63.6818,62.374,63.2014,2290500.0],["2016-08-12",63.1658,63.8597,62.721,62.9879,1328800.0],["2016-08-15",63.059,63.7708,63.0413,63.6106,1436000.0],["2016-08-16",63.4327,64.1889,63.1836,63.6818,1897500.0],["2016-08-17",63.6373,63.6907,63.1391,63.6284,1065700.0],["2016-08-18",63.3883,63.5662,62.2762,62.3829,2261500.0],["2016-08-19",62.0182,62.3384,60.5947,61.7691,2992200.0],["2016-08-22",61.7335,62.3384,61.1463,62.1338,1588800.0],["2016-08-23",62.5519,63.9042,62.463,63.7619,2170200.0],["2016-08-24",63.6551,63.9665,63.0057,63.2014,3111700.0],["2016-08-25",62.7388,63.2637,62.2584,62.2762,2591400.0],["2016-08-26",62.4986,62.6854,61.5644,62.0537,1795600.0],["2016-08-29",62.0893,62.374,61.7602,62.2584,1682100.0],["2016-08-30",62.374,62.6854,62.1338,62.3918,915200.0],["2016-08-31",62.3295,63.6106,62.3295,63.2637,2761600.0],["2016-09-01",63.842,65.0786,63.664,64.6871,2489300.0],["2016-09-02",63.9665,63.9665,62.2673,62.2851,2489600.0],["2016-09-06",62.1605,62.2762,61.342,61.4577,1642000.0],["2016-09-07",60.8794,61.1018,59.4826,59.5182,3426800.0],["2016-09-08",59.4915,59.6695,58.5218,58.7531,3133600.0],["2016-09-09",58.8065,59.1712,58.157,58.6997,3329400.0],["2016-09-12",58.3261,60.2655,57.9168,60.0698,2055600.0],["2016-09-13",59.8919,60.3545,59.3314,60.141,1681200.0],["2016-09-14",60.3723,60.7904,59.5805,60.2122,1407500.0],["2016-09-15",60.1944,60.4435,59.7406,59.9097,1815300.0],["2016-09-16",59.5805,59.794,58.7442,59.0022,2004800.0],["2016-09-19",59.5004,59.5004,58.2282,58.2549,2293800.0],["2016-09-20",58.8243,61.1641,58.7264,60.8616,3361900.0],["2016-09-21",61.0751,61.2263,59.6605,60.3723,1646800.0],["2016-09-22",60.7193,63.2548,60.6926,63.1569,4071100.0],["2016-09-23",62.7388,64.3313,61.1463,64.0466,2768600.0],["2016-09-26",64.438,65.2832,62.9345,63.5662,3086700.0],["2016-09-27",64.1931,66.6652,64.1036,66.5936,3420000.0],["2016-09-28",66.8802,67.0324,65.9576,66.4682,2038700.0],["2016-09-29",66.2084,66.7816,66.0114,66.504,2041700.0],["2016-09-30",66.7369,67.8206,66.2442,67.131,1932600.0],["2016-10-03",66.7189,67.4982,66.3069,66.7906,1314200.0],["2016-10-04",67.3818,67.5072,66.719,67.3728,1804000.0],["2016-10-05",67.1757,67.6236,66.5398,67.0414,2227500.0],["2016-10-06",67.0324,67.2564,66.4144,67.0324,1508200.0],["2016-10-07",66.9429,67.319,66.0024,66.0024,1772700.0],["2016-10-10",66.3069,66.7279,65.9218,66.0203,883200.0],["2016-10-11",66.0203,66.0293,64.3992,64.7843,1932900.0],["2016-10-12",64.8291,65.2859,64.2379,64.8291,1172900.0],["2016-10-13",64.0409,64.7843,63.799,64.5514,1637100.0],["2016-10-14",64.3096,64.9724,62.6615,62.6795,2350900.0],["2016-10-17",62.563,62.6974,61.5061,61.6136,2230300.0],["2016-10-18",62.6884,63.5483,62.3033,62.7422,1534600.0],["2016-10-19",62.4735,63.7184,62.2764,63.4318,1562900.0],["2016-10-20",63.4228,63.4228,62.2585,63.1273,1200700.0],["2016-10-21",62.6436,63.0467,62.0883,62.1331,1714000.0],["2016-10-24",62.5899,63.5393,62.5272,63.0108,1505400.0],["2016-10-25",62.7242,63.4139,62.5541,63.2616,1113900.0],["2016-10-26",63.0467,63.0915,62.4197,62.6078,2267100.0],["2016-10-27",62.0256,62.16,60.485,60.9508,3120800.0],["2016-10-28",64.6052,67.5878,64.0409,66.701,7744700.0],["2016-10-31",67.1757,69.4149,67.0414,68.8507,5246800.0],["2016-11-01",69.0656,69.6657,66.8354,68.2685,3859200.0],["2016-11-02",67.8744,68.8328,67.0862,67.2026,1779500.0],["2016-11-03",67.543,68.6895,67.543,68.152,2098300.0],["2016-11-04",68.152,68.8686,67.3101,67.3818,1347700.0],["2016-11-07",68.2147,68.7611,67.6773,68.5013,2226700.0],["2016-11-08",68.2237,69.6836,68.0535,69.4687,1929500.0],["2016-11-09",68.2685,71.1794,67.8923,70.7674,3945800.0],["2016-11-10",70.9555,73.1141,70.9555,71.9676,2845700.0],["2016-11-11",72.0482,73.5619,71.9766,73.2216,2648500.0],["2016-11-14",73.8844,75.6847,73.7321,75.2906,3853600.0],["2016-11-15",75.2368,75.3712,74.0724,74.3143,1884100.0],["2016-11-16",74.0993,74.2963,73.2215,73.8127,1423100.0],["2016-11-17",73.6246,74.7173,73.5171,74.2247,1390800.0],["2016-11-18",74.2516,74.6636,73.5171,74.2964,1193200.0],["2016-11-21",74.4307,74.8696,73.7321,74.0456,1027400.0],["2016-11-22",74.0187,74.5472,73.6515,73.8933,1797100.0],["2016-11-23",74.0993,74.2247,73.5171,73.9739,1382200.0],["2016-11-25",73.9381,74.6547,73.4545,74.3591,628200.0],["2016-11-28",74.2157,74.2247,72.8364,72.9976,1479000.0],["2016-11-29",73.3917,74.3232,73.2216,74.2695,1262200.0],["2016-11-30",73.9739,73.9739,71.7437,72.523,2107700.0],["2016-12-01",72.1557,72.3528,70.5525,71.0272,1807400.0],["2016-12-02",71.0271,71.6272,70.848,71.26,900000.0],["2016-12-05",71.9228,73.8933,71.5287,72.5946,1585600.0],["2016-12-06",72.7468,73.2574,72.4334,72.6842,1385100.0],["2016-12-07",72.7737,74.6994,72.1915,74.4755,2043200.0],["2016-12-08",74.6636,76.867,73.9023,76.8311,2448500.0],["2016-12-09",76.7057,77.3685,76.455,77.1984,1511100.0],["2016-12-12",76.7326,76.7774,75.828,76.6341,2340400.0],["2016-12-13",76.8938,77.3148,76.2579,76.5803,1671000.0],["2016-12-14",76.5804,77.6552,76.5177,76.7774,1824200.0],["2016-12-15",76.7774,77.7806,75.5324,76.6162,3598500.0],["2016-12-16",76.5177,76.8132,74.9861,75.2637,2344200.0],["2016-12-19",74.9394,75.4889,73.8224,74.3629,1432600.0],["2016-12-20",74.9124,77.6869,74.6511,76.9302,2190600.0],["2016-12-21",76.5429,76.8852,76.0564,76.7591,1140500.0],["2016-12-22",76.5339,76.5339,75.0745,75.8853,1624200.0],["2016-12-23",75.8763,75.9844,74.9394,75.8943,648500.0],["2016-12-27",76.0294,76.696,75.4529,75.4889,536800.0],["2016-12-28",75.6511,75.7501,74.6421,74.7863,871600.0],["2016-12-29",74.9214,75.0835,74.2278,74.7322,869600.0],["2016-12-30",74.9845,75.2187,73.4981,73.9035,1074000.0],["2017-01-03",74.516,76.1825,74.516,75.552,1739500.0],["2017-01-04",75.597,76.7501,75.2367,76.1195,1691300.0],["2017-01-05",76.2096,77.0203,76.0835,76.5699,1409500.0],["2017-01-06",76.8221,76.9122,75.8853,75.9664,1450700.0],["2017-01-09",75.9934,76.669,75.7141,76.1645,1333500.0],["2017-01-10",76.3627,78.1734,75.9934,77.4077,1530400.0],["2017-01-11",77.3806,78.0743,76.5879,78.0292,1121400.0],["2017-01-12",77.8581,77.8941,76.3717,77.3716,1370500.0],["2017-01-13",77.1374,77.4977,76.4708,76.651,1108400.0],["2017-01-17",76.4618,76.669,75.6961,76.5609,1015800.0],["2017-01-18",76.4798,77.786,75.7141,77.0293,1401500.0],["2017-01-19",76.3177,77.4167,75.9033,76.1735,1759200.0],["2017-01-20",76.4168,77.9572,76.1195,76.6059,2201700.0],["2017-01-23",76.5429,76.732,76.1375,76.5339,2373900.0],["2017-01-24",76.7681,77.795,76.714,77.4977,3030900.0],["2017-01-25",78.1463,79.4796,77.9031,78.9751,3403400.0],["2017-01-26",83.8215,86.56,83.1279,86.1546,7610500.0],["2017-01-27",86.0466,86.1186,84.4881,85.1818,3285800.0],["2017-01-30",85.7853,86.2447,84.335,85.0376,2137300.0],["2017-01-31",85.0557,85.0917,83.4612,84.344,1884700.0],["2017-02-01",84.6233,85.5961,84.344,84.9746,2154900.0],["2017-02-02",84.8665,85.416,84.326,84.7043,1336700.0],["2017-02-03",84.6863,85.8304,84.6413,85.1457,1578200.0],["2017-02-06",84.8395,85.7042,84.7494,85.407,1226000.0],["2017-02-07",85.7673,86.0285,85.1908,85.6052,1131400.0],["2017-02-08",85.5691,85.9114,85.1998,85.5511,1495900.0],["2017-02-09",85.5511,86.0015,85.3709,85.9114,1348200.0],["2017-02-10",85.9655,86.6771,85.5241,86.3348,1340700.0],["2017-02-13",86.9204,87.4068,86.569,86.9294,1177500.0],["2017-02-14",86.8753,87.4428,86.6771,86.9474,906700.0],["2017-02-15",86.6051,87.7581,86.1907,87.1546,1357000.0],["2017-02-16",87.0915,87.2446,85.9565,86.4159,1303100.0],["2017-02-17",86.2087,86.3168,85.0647,85.7673,1495000.0],["2017-02-21",85.7763,86.524,85.5151,86.0195,1632800.0],["2017-02-22",85.9925,86.6681,85.5781,86.4339,2058300.0],["2017-02-23",86.9744,87.7311,85.9565,86.0556,1487600.0],["2017-02-24",86.1456,86.6141,85.2628,86.6141,1215600.0],["2017-02-27",86.4429,87.2807,86.0916,87.1005,1403500.0],["2017-02-28",87.0645,87.5149,86.551,86.569,1284800.0],["2017-03-01",87.2627,87.9833,86.9564,87.659,1247800.0],["2017-03-02",87.8122,87.8122,87.1726,87.5419,828600.0],["2017-03-03",87.2884,87.8769,85.6951,86.4375,1827600.0],["2017-03-06",85.6589,85.9848,84.5544,85.8309,1563700.0],["2017-03-07",85.7042,85.9214,85.161,85.5865,1361300.0],["2017-03-08",86.0482,86.9897,85.8762,86.3379,1511400.0],["2017-03-09",86.8267,87.0259,85.9033,86.4556,847200.0],["2017-03-10",86.6819,88.4653,86.6819,88.0398,1672400.0],["2017-03-13",88.2752,88.402,87.2703,87.7139,1165300.0],["2017-03-14",87.6144,87.6506,86.4013,86.8539,1040400.0],["2017-03-15",87.0712,87.8135,86.7815,87.5872,781800.0],["2017-03-16",87.723,88.0308,87.3156,87.8045,841100.0],["2017-03-17",87.8226,89.1352,87.7049,88.5377,1697600.0],["2017-03-20",88.6283,88.7369,87.8678,88.6373,798000.0],["2017-03-21",89.2258,89.6241,87.4785,87.8588,1075500.0],["2017-03-22",87.56,89.6875,86.5099,89.3978,1452000.0],["2017-03-23",89.6694,90.9639,89.6694,89.9409,1636300.0],["2017-03-24",90.0043,90.3393,88.8817,89.2348,913900.0],["2017-03-27",88.8184,90.1401,88.1123,89.8776,1093600.0],["2017-03-28",90.4207,91.5343,90.3121,90.8191,1372900.0],["2017-03-29",90.5294,90.9277,89.2891,89.5517,1123200.0],["2017-03-30",89.5517,90.294,89.5517,90.2125,1090600.0],["2017-03-31",90.2216,90.4208,88.7641,88.8184,1499300.0],["2017-04-03",89.0085,89.1352,87.6143,88.4472,995900.0],["2017-04-04",88.6283,89.2348,88.1847,88.8184,942400.0],["2017-04-05",89.09,90.113,88.411,88.8636,1063800.0],["2017-04-06",88.5921,89.8233,87.9221,89.4249,927100.0],["2017-04-07",89.3434,89.4068,87.388,88.1666,1917900.0],["2017-04-10",88.1575,89.3616,87.9222,88.6735,1496500.0],["2017-04-11",88.076,88.6101,85.8671,86.2745,2507800.0],["2017-04-12",86.3198,86.7905,85.0524,85.7494,1422500.0],["2017-04-13",85.6137,86.3198,84.9709,85.4235,1677900.0],["2017-04-17",85.9215,87.044,85.4145,86.8539,1082500.0],["2017-04-18",86.6457,86.8358,85.6227,86.5008,919800.0],["2017-04-19",87.0621,87.8588,86.5461,86.8267,984200.0],["2017-04-20",87.1979,88.7007,87.1979,88.0036,1744600.0],["2017-04-21",87.7864,88.5649,87.723,88.1123,1025000.0],["2017-04-24",89.4883,90.0677,87.732,88.2118,1783100.0],["2017-04-25",88.8546,90.0224,88.5739,89.7599,1463300.0],["2017-04-26",89.8685,91.3623,89.7508,90.9549,1328900.0],["2017-04-27",91.2898,92.9556,90.81,90.982,3007300.0],["2017-04-28",96.2508,100.1255,95.4361,96.5043,6738300.0],["2017-05-01",96.6854,99.872,96.0336,98.1429,3561200.0],["2017-05-02",98.4326,98.6318,96.3776,97.8351,2139100.0],["2017-05-03",97.7536,97.9981,96.9841,97.8623,1280000.0],["2017-05-04",98.1701,98.5956,97.2919,97.6993,2416600.0],["2017-05-05",98.0977,98.6046,97.645,98.333,886400.0],["2017-05-08",98.0886,98.677,97.4911,97.7446,865000.0],["2017-05-09",97.9709,98.8219,97.9075,98.5141,879200.0],["2017-05-10",98.5684,98.5684,97.3644,98.0795,1196800.0],["2017-05-11",97.7717,98.0705,96.5768,98.0071,985700.0],["2017-05-12",97.8894,98.2787,97.1018,97.3825,1079300.0],["2017-05-15",97.1471,97.9166,96.8393,97.8804,1005800.0],["2017-05-16",98.1248,98.1248,96.957,97.1742,786900.0],["2017-05-17",97.1743,97.1743,93.716,93.8337,1677200.0],["2017-05-18",94.1596,95.934,93.9152,95.0377,1087900.0],["2017-05-19",95.7439,96.7488,95.1011,96.0969,1144300.0],["2017-05-22",96.1332,97.1833,95.6081,97.0566,940100.0],["2017-05-23",96.9479,97.8079,96.3957,96.9932,1003500.0],["2017-05-24",97.2829,98.1067,96.794,97.9347,856600.0],["2017-05-25",98.7947,100.4876,98.2968,99.8177,1672300.0],["2017-05-26",99.5914,100.895,99.5823,100.56,1090800.0],["2017-05-30",100.4605,100.6144,99.6457,99.9716,1184000.0],["2017-05-31",100.4262,100.9718,99.7898,100.1807,1774400.0],["2017-06-01",100.5717,102.6993,100.2807,102.5175,1430600.0],["2017-06-02",102.9721,104.1087,102.9448,103.0903,1086000.0],["2017-06-05",102.8448,102.9721,101.881,101.8901,917300.0],["2017-06-06",101.6264,102.1174,100.7718,100.7899,1522600.0],["2017-06-07",101.3537,102.3993,100.3717,101.972,1273300.0],["2017-06-08",101.9719,103.3813,101.6355,102.5811,1043000.0],["2017-06-09",102.6357,103.2267,98.9805,99.8534,1634300.0],["2017-06-12",99.717,100.0171,96.9802,99.9262,2041500.0],["2017-06-13",101.0991,102.3902,100.599,100.7717,1544000.0],["2017-06-14",101.8356,102.5811,100.6808,101.5082,1351300.0],["2017-06-15",100.4626,101.9537,99.617,101.8992,1432300.0],["2017-06-16",101.4628,102.1538,100.6808,101.7447,1480300.0],["2017-06-19",102.2811,103.154,102.1174,103.0176,1128800.0],["2017-06-20",103.0903,103.3631,101.4537,101.5355,753300.0],["2017-06-21",101.8355,103.9632,101.8355,103.5722,1605200.0],["2017-06-22",103.4904,105.1361,101.9174,101.972,1717000.0],["2017-06-23",101.9901,102.1629,100.7808,101.7083,1593200.0],["2017-06-26",101.7628,102.5266,101.1172,101.2264,939000.0],["2017-06-27",101.2264,101.3991,98.9351,99.0078,1275500.0],["2017-06-28",99.8079,100.8808,99.8079,100.699,1224500.0],["2017-06-29",100.6081,100.7626,98.0804,99.3533,1032000.0],["2017-06-30",99.4988,99.8716,98.5805,99.317,1137700.0],["2017-07-03",99.7534,101.1264,98.9442,98.9623,723800.0],["2017-07-05",99.126,101.0172,99.1078,100.599,1135400.0],["2017-07-06",99.8079,99.8079,98.3168,98.7169,992100.0],["2017-07-07",99.0896,100.0171,98.7259,99.2897,930200.0],["2017-07-10",99.3806,99.7261,99.0078,99.2806,730400.0],["2017-07-11",99.2351,99.4624,98.0077,99.3442,953600.0],["2017-07-12",99.7716,100.3626,99.6534,100.0353,1060500.0],["2017-07-13",100.0989,100.2989,98.9714,99.6079,795400.0],["2017-07-14",99.3806,99.8989,98.6441,99.0078,881900.0],["2017-07-17",99.0169,101.8083,98.7896,101.3718,1496500.0],["2017-07-18",101.1718,102.0992,100.7445,101.6992,872100.0],["2017-07-19",101.8719,102.3811,101.481,102.3447,1166100.0],["2017-07-20",103.4086,105.7999,103.4086,104.7997,1890500.0],["2017-07-21",104.5633,105.6544,104.3542,104.4815,1467900.0],["2017-07-24",104.2451,105.7271,104.136,105.2361,1425800.0],["2017-07-25",105.9272,106.2818,104.2269,104.4906,1137600.0],["2017-07-26",104.8179,104.9634,103.8814,104.0632,811100.0],["2017-07-27",104.6178,104.6906,102.1265,103.0085,1132300.0],["2017-07-28",102.3902,103.4176,102.0083,103.0994,899900.0],["2017-07-31",103.8268,104.5542,102.6266,102.8084,1709400.0],["2017-08-01",107.2729,109.1095,105.6635,106.2636,3280400.0],["2017-08-02",106.9637,107.0001,104.2541,106.7364,2631500.0],["2017-08-03",106.8364,109.5369,106.3818,109.0368,2286900.0],["2017-08-04",109.0641,109.9824,108.5276,108.8277,1529100.0],["2017-08-07",109.1095,109.1095,106.9546,107.0728,2100600.0],["2017-08-08",107.1365,110.4461,107.1092,108.9277,2409100.0],["2017-08-09",108.0184,109.5732,107.3456,109.555,1959800.0],["2017-08-10",108.5549,108.9731,105.8181,106.6637,2002600.0],["2017-08-11",105.8453,107.0546,104.9725,106.5818,1787400.0],["2017-08-14",107.6729,109.0368,107.291,108.7549,1785000.0],["2017-08-15",109.7369,111.8009,109.4732,110.6734,1934700.0],["2017-08-16",111.128,111.4736,110.1188,110.2279,1515200.0],["2017-08-17",110.0188,110.1552,108.3094,108.4003,2024100.0],["2017-08-18",108.3912,109.1095,107.6275,108.0275,1747300.0],["2017-08-21",108.364,109.3187,108.1185,109.1004,1528100.0],["2017-08-22",109.1095,110.3461,109.0004,110.0279,1458400.0],["2017-08-23",109.5187,110.4461,109.5187,109.6733,1058500.0],["2017-08-24",110.1824,110.3279,109.0822,109.6005,1407100.0],["2017-08-25",110.0006,110.0279,109.0641,109.5096,962000.0],["2017-08-28",109.7278,110.6553,109.4914,109.8006,1537400.0],["2017-08-29",108.5549,109.5369,107.882,109.4096,1470100.0],["2017-08-30",109.3278,110.6825,108.8004,110.5916,1254200.0],["2017-08-31",111.2462,113.2102,110.928,113.1648,1784100.0],["2017-09-01",113.5739,113.6558,112.5828,112.9647,1202400.0],["2017-09-05",112.6738,112.6738,107.091,108.2366,2768700.0],["2017-09-06",107.7093,108.7095,106.6182,108.0366,2073800.0],["2017-09-07",108.2003,109.0004,106.6909,106.8728,1535400.0],["2017-09-08",106.3818,107.9275,105.1089,106.791,2059700.0],["2017-09-11",109.155,112.1373,109.1186,110.6462,2056900.0],["2017-09-12",110.7462,111.1462,109.546,110.6189,1418200.0],["2017-09-13",110.237,111.2372,109.6551,111.1008,1202600.0],["2017-09-14",110.6189,113.4376,110.137,112.3374,2030800.0],["2017-09-15",110.5189,111.1372,108.9368,109.946,2624300.0],["2017-09-18",109.9733,110.1006,107.9639,108.0184,1514500.0],["2017-09-19",108.073,108.2185,106.8273,107.7638,1446200.0],["2017-09-20",107.7638,107.8093,104.1996,105.0543,2812600.0],["2017-09-21",105.5661,106.7086,104.2591,106.1968,2290600.0],["2017-09-22",105.95,106.3339,104.9355,105.3742,1490900.0],["2017-09-25",104.7161,105.2005,103.4639,104.0855,2098500.0],["2017-09-26",106.0688,109.213,105.4016,107.1108,2414300.0],["2017-09-27",107.2479,108.3355,105.6027,105.7855,1805400.0],["2017-09-28",105.2462,108.3447,105.1914,108.0431,2088500.0],["2017-09-29",107.9334,109.085,106.6903,108.3447,1743900.0],["2017-10-02",108.1984,108.9662,107.4398,108.8748,1617500.0],["2017-10-03",108.9479,109.3501,107.6866,108.7651,1151300.0],["2017-10-04",108.8474,111.7813,108.7651,111.2055,1694100.0],["2017-10-05",111.3791,113.5453,111.3791,113.0243,1819100.0],["2017-10-06",113.1705,114.249,112.22,112.7775,1076100.0],["2017-10-09",112.7501,113.92,112.4028,113.8195,1111300.0],["2017-10-10",114.1394,115.227,113.8743,114.0663,1445500.0],["2017-10-11",114.6421,115.0351,113.7921,114.2582,1579600.0],["2017-10-12",114.048,114.8706,113.8012,114.249,1709400.0],["2017-10-13",114.5689,117.0733,114.4958,116.7808,1817900.0],["2017-10-16",116.6071,116.9179,115.62,116.4335,1231000.0],["2017-10-17",116.4426,116.6803,116.077,116.2781,1013600.0],["2017-10-18",116.5158,116.6071,114.1119,114.1394,1855100.0],["2017-10-19",113.7921,113.9292,110.648,110.7028,2822700.0],["2017-10-20",111.5162,112.1469,109.8071,110.328,1898100.0],["2017-10-23",110.5931,112.3114,110.3646,111.2694,1503100.0],["2017-10-24",111.5071,112.1012,110.9312,111.8727,1340400.0],["2017-10-25",111.2786,112.2931,110.328,110.849,1288000.0],["2017-10-26",111.5802,112.677,111.3608,112.4759,1036400.0],["2017-10-27",112.3479,114.9985,111.2329,113.527,2192900.0],["2017-10-30",113.0334,113.2893,110.8947,111.4979,1986600.0],["2017-10-31",111.8452,114.4867,111.6807,113.1248,1455000.0],["2017-11-01",113.5636,114.0206,109.935,110.4651,2091700.0],["2017-11-02",110.6114,113.8743,110.5291,112.5033,2195200.0],["2017-11-03",112.8324,113.1523,112.2108,112.5856,839800.0],["2017-11-06",113.006,116.2964,113.006,114.5598,2427400.0],["2017-11-07",120.8206,122.2465,115.9491,118.1152,3568500.0],["2017-11-08",118.3529,118.9835,117.3201,117.8319,1778700.0],["2017-11-09",117.3384,117.9782,115.2727,115.7754,2007600.0],["2017-11-10",114.4044,114.6055,110.3737,113.5361,2426700.0],["2017-11-13",112.3205,114.0206,112.2931,113.7738,1342000.0],["2017-11-14",112.22,113.0334,110.9495,112.8872,1818900.0],["2017-11-15",112.348,113.1523,111.2055,111.9824,1038200.0],["2017-11-16",112.4028,113.0974,111.1781,112.2291,1368600.0],["2017-11-17",111.6808,113.8195,111.6808,113.7007,1458400.0],["2017-11-20",113.7007,114.1028,112.22,113.2894,1009300.0],["2017-11-21",113.8195,114.7335,112.5856,114.0571,1086500.0],["2017-11-22",114.5141,114.834,113.6275,114.6604,819500.0],["2017-11-24",115.0717,115.0717,113.9383,114.441,488600.0],["2017-11-27",114.6604,115.3367,114.1302,114.4776,859300.0],["2017-11-28",114.6329,116.2141,113.984,114.9802,1143100.0],["2017-11-29",115.4738,115.6292,113.3716,113.9749,1062500.0],["2017-11-30",113.0152,114.377,109.7431,113.2254,2426900.0],["2017-12-01",113.198,115.0899,111.9824,114.4593,1847600.0],["2017-12-04",116.077,116.8265,114.3222,114.3222,1626100.0],["2017-12-05",114.505,115.0534,112.1652,112.2566,1268000.0],["2017-12-06",112.4211,112.9329,111.1506,112.4393,1370600.0],["2017-12-07",112.8781,114.0663,111.9367,113.3808,1298800.0],["2017-12-08",113.7372,115.7023,113.4173,114.4593,1276100.0],["2017-12-11",114.5964,115.2088,113.7555,114.6604,902900.0],["2017-12-12",114.4958,114.7792,112.8415,113.1797,1156100.0],["2017-12-13",113.0974,113.1888,111.1141,111.2237,1103200.0],["2017-12-14",111.3974,112.2291,110.6936,111.1963,1418600.0],["2017-12-15",111.8453,114.8432,111.8453,114.3313,1989200.0],["2017-12-18",114.5872,118.5174,114.4136,115.6932,2009300.0],["2017-12-19",116.3787,117.5577,115.5195,115.6658,1270000.0],["2017-12-20",115.9321,116.7402,113.2781,113.3974,1341300.0],["2017-12-21",113.8382,114.279,111.4322,111.8087,1346200.0],["2017-12-22",111.5148,112.2128,110.5781,111.175,1077900.0],["2017-12-26",110.9363,111.0556,110.0638,110.3669,638300.0],["2017-12-27",110.2291,111.6066,110.2291,111.3128,576500.0],["2017-12-28",111.4414,111.6709,110.4863,111.0097,598700.0],["2017-12-29",111.2393,111.5515,109.4761,109.5404,924700.0],["2018-01-02",110.3577,110.6791,109.8159,110.5505,1317400.0],["2018-01-03",111.3311,114.2882,111.1566,113.4893,2295100.0],["2018-01-04",113.875,114.1413,111.9097,112.4607,1118100.0],["2018-01-05",112.6995,112.828,110.7801,111.3311,1181900.0],["2018-01-08",111.1107,111.7811,110.3118,111.2026,1023800.0],["2018-01-09",111.8454,113.9852,111.4873,113.0944,1191800.0],["2018-01-10",112.9566,114.2239,112.8832,113.0117,1015000.0],["2018-01-11",114.7933,115.7025,113.627,115.1699,1297400.0],["2018-01-12",115.2525,117.2269,115.0045,117.1167,1523800.0],["2018-01-16",117.8973,118.6963,115.5188,116.4004,1340300.0],["2018-01-17",117.1443,119.9452,116.6116,119.5779,1754400.0],["2018-01-18",119.385,119.8442,118.4024,118.7606,1328400.0],["2018-01-19",119.6697,119.7616,118.283,118.4391,1445500.0],["2018-01-22",118.3565,118.3657,116.2076,118.1912,1738100.0],["2018-01-23",118.3106,118.5953,116.327,116.8321,2094500.0],["2018-01-24",117.4749,123.7564,117.08,121.6901,4607300.0],["2018-01-25",121.6993,121.8462,119.431,121.1574,2058200.0],["2018-01-26",121.7727,124.1513,121.3319,123.9584,1569000.0],["2018-01-29",123.5635,124.5737,122.8288,123.7655,1302100.0],["2018-01-30",123.2605,124.0686,121.9748,122.3972,1379100.0],["2018-01-31",122.388,123.8023,122.3054,122.6452,1455600.0],["2018-02-01",122.4615,123.2329,122.0115,122.4248,1296800.0],["2018-02-02",121.8462,122.3972,118.6596,119.0728,1416300.0],["2018-02-05",118.3657,119.3299,114.3801,115.1331,1783600.0],["2018-02-06",112.7454,117.5759,112.5434,117.2361,1756000.0],["2018-02-07",117.2636,119.4677,116.7769,118.0259,1761700.0],["2018-02-08",118.1177,118.1728,112.424,112.4515,1221500.0],["2018-02-09",113.9576,115.3535,109.9812,114.3066,2334500.0],["2018-02-12",116.18,119.8442,115.6841,118.7147,2081600.0],["2018-02-13",118.0994,119.5228,117.3188,118.4943,1732200.0],["2018-02-14",117.6126,120.6156,117.5575,119.8718,1538300.0],["2018-02-15",120.6524,121.2125,119.2932,120.9554,993100.0],["2018-02-16",120.3952,121.8646,119.633,120.9279,1195700.0],["2018-02-20",120.3034,122.0666,119.9361,120.8177,1155300.0],["2018-02-21",121.2585,122.2227,119.8167,119.8902,1459900.0],["2018-02-22",120.6799,122.1584,119.0085,119.0177,1652800.0],["2018-02-23",119.6789,120.1013,119.1095,119.5687,1045200.0],["2018-02-26",120.2667,120.5514,119.3299,119.7524,1058400.0],["2018-02-27",119.7524,119.9544,118.3106,118.3381,1264900.0],["2018-02-28",118.88,119.5044,116.2168,116.2627,1836700.0],["2018-03-01",116.0239,117.0433,113.0944,113.8474,1681400.0],["2018-03-02",112.9566,113.0852,111.0832,112.6168,1898500.0],["2018-03-05",111.6893,112.4699,110.6056,111.4505,1886800.0],["2018-03-06",112.2258,114.6161,111.8566,114.2562,2536300.0],["2018-03-07",113.3148,114.2839,112.8164,114.007,1503900.0],["2018-03-08",114.7638,115.5482,114.4961,115.1606,1824300.0],["2018-03-09",116.0005,116.9049,114.8376,116.8588,2276900.0],["2018-03-12",117.431,117.431,115.1514,115.6036,1173300.0],["2018-03-13",116.4065,117.2279,115.7236,116.2404,1145700.0],["2018-03-14",116.6373,116.8865,115.0499,115.9451,1259800.0],["2018-03-15",116.1758,116.425,115.0314,115.0407,843500.0],["2018-03-16",114.9299,115.4652,114.6807,115.1329,1262100.0],["2018-03-19",115.216,115.9082,113.9608,114.8284,959300.0],["2018-03-20",115.6313,117.1726,114.8007,115.2345,1432400.0],["2018-03-21",115.2068,115.4836,113.5917,113.8593,1069600.0],["2018-03-22",114.5423,115.2898,110.7953,110.9152,1697000.0],["2018-03-23",111.2013,111.6351,107.9619,108.0173,1607400.0],["2018-03-26",109.4017,110.7214,108.2665,110.6753,1035700.0],["2018-03-27",110.7491,111.8935,108.6172,109.1802,966100.0],["2018-03-28",109.254,109.7616,107.0021,107.5466,1199300.0],["2018-03-29",108.1927,109.5678,107.5651,108.6633,1071900.0],["2018-04-02",108.9033,109.5124,105.8946,107.2974,1228400.0],["2018-04-03",107.5835,107.9527,105.7839,106.7345,875700.0],["2018-04-04",105.4147,108.0727,105.1378,107.8419,1057800.0],["2018-04-05",108.4603,109.6324,107.8512,108.7372,1918000.0],["2018-04-06",108.1096,108.6541,105.2301,105.9777,1106300.0],["2018-04-09",106.956,108.3219,106.1899,106.2545,1143300.0],["2018-04-10",107.2144,107.7958,102.3322,104.2149,2622300.0],["2018-04-11",104.0765,106.1438,104.0211,104.4364,1560600.0],["2018-04-12",104.8702,106.2176,104.7594,105.8854,1125400.0],["2018-04-13",106.4853,106.8083,104.5195,104.9717,1136800.0],["2018-04-16",105.9131,107.1405,105.6085,106.7898,1221600.0],["2018-04-17",107.3436,108.2665,107.2882,107.9435,1521700.0],["2018-04-18",108.6264,109.7893,108.1834,109.1802,1268400.0],["2018-04-19",108.7464,109.9,108.7372,108.8848,1561800.0],["2018-04-20",109.3186,110.7307,109.0233,109.9093,2333600.0],["2018-04-23",110.3338,111.4228,109.6878,110.4815,1596400.0],["2018-04-24",111.229,111.2844,107.6481,108.2296,1343500.0],["2018-04-25",108.1004,109.6416,106.8544,109.3555,1594900.0],["2018-04-26",110.6568,110.9521,104.0211,104.2241,3166500.0],["2018-04-27",104.4826,106.5499,102.4799,103.1997,3348700.0],["2018-04-30",103.5873,103.9565,99.6373,99.8496,4778300.0],["2018-05-01",100.0065,101.114,98.7975,101.114,3112900.0],["2018-05-02",101.1509,101.3724,98.7421,98.9267,2076500.0],["2018-05-03",98.7974,98.9728,97.007,98.1422,1578100.0],["2018-05-04",97.773,99.8588,97.1916,99.0835,1514300.0],["2018-05-07",99.1666,99.1666,96.6286,96.9608,2114100.0],["2018-05-08",96.9055,98.4006,95.7611,96.0472,2493800.0],["2018-05-09",96.3517,97.21,95.8626,97.0624,2025800.0],["2018-05-10",98.0406,99.628,97.8376,99.0005,2159300.0],["2018-05-11",99.0282,99.2312,97.893,98.8067,3280600.0],["2018-05-14",98.7513,99.2312,97.8838,98.8713,1273000.0],["2018-05-15",98.5206,99.1666,97.9668,98.4006,2050900.0],["2018-05-16",98.3729,100.3295,98.2714,99.665,1953200.0],["2018-05-17",99.5542,100.2095,98.7882,99.0743,1742300.0],["2018-05-18",98.9267,99.1112,97.7361,98.7144,1784100.0],["2018-05-21",99.6465,99.8034,98.7513,98.9543,1004500.0],["2018-05-22",98.9359,99.4619,98.4191,99.222,975800.0],["2018-05-23",98.7513,99.5265,96.9239,98.1329,2121300.0],["2018-05-24",98.2898,98.9728,97.5977,98.4744,1466900.0],["2018-05-25",98.5483,101.9076,98.2991,101.3354,2520800.0],["2018-05-29",100.4125,101.317,96.9239,97.6253,2659400.0],["2018-05-30",98.6405,98.659,96.9516,97.8745,1328600.0],["2018-05-31",97.8007,97.976,96.5363,96.887,1619200.0],["2018-06-01",97.3883,98.9848,97.0912,98.697,1519900.0],["2018-06-04",98.7063,99.3468,98.0566,98.8641,1524800.0],["2018-06-05",95.9774,97.1562,93.9353,94.8171,3661800.0],["2018-06-06",94.6129,97.3604,94.1395,96.887,2641300.0],["2018-06-07",96.9891,98.168,96.4786,96.9056,1153800.0],["2018-06-08",96.5436,96.7199,95.1884,96.0516,1504800.0],["2018-06-11",96.163,96.9984,96.1166,96.2373,1235000.0],["2018-06-12",96.59,100.4978,96.4508,98.1123,3381600.0],["2018-06-13",98.8641,101.6209,98.465,100.2286,2570300.0],["2018-06-14",103.8858,107.2552,102.8554,105.3523,5100800.0],["2018-06-15",105.0553,106.6426,104.3777,106.2898,3380700.0],["2018-06-18",105.0089,106.624,103.6815,106.3919,2004700.0],["2018-06-19",105.3245,105.9371,103.5702,104.2385,2359800.0],["2018-06-20",105.0646,106.1877,103.4588,103.5423,2118100.0],["2018-06-21",103.2267,103.9229,102.1036,102.3078,2657200.0],["2018-06-22",102.5677,103.6537,101.6859,103.5423,2468600.0],["2018-06-25",101.2868,101.5003,97.0634,97.8245,3431700.0],["2018-06-26",97.7317,99.1333,97.4996,98.6692,1514600.0],["2018-06-27",99.6438,99.7923,97.1562,97.249,2171200.0],["2018-06-28",97.5368,97.5925,95.5318,96.8035,1877200.0],["2018-06-29",97.0077,97.611,96.0702,96.163,2436000.0],["2018-07-02",95.6525,96.7292,95.2719,96.4972,2806300.0],["2018-07-03",96.9427,97.7039,95.7732,96.0145,1326800.0],["2018-07-05",96.5436,97.0727,95.9774,96.4229,1397800.0],["2018-07-06",96.5157,97.4439,96.0331,97.2212,1633400.0],["2018-07-09",98.5114,100.4142,98.0473,100.3864,2270200.0],["2018-07-10",100.275,101.5931,99.8109,101.296,1441000.0],["2018-07-11",99.9594,101.5931,99.8759,101.3981,1525400.0],["2018-07-12",101.8158,102.6048,100.8598,101.1197,1694700.0],["2018-07-13",101.3703,102.3821,99.5046,100.1265,1548500.0],["2018-07-16",100.6834,101.3425,99.8016,101.2496,1309300.0],["2018-07-17",100.9247,102.4934,100.5813,101.5002,1171400.0],["2018-07-18",104.6562,106.1599,103.0689,104.7211,2557100.0],["2018-07-19",104.4334,104.8882,103.301,103.4773,1283300.0],["2018-07-20",103.0689,103.533,102.2057,102.6234,1001900.0],["2018-07-23",102.7348,103.2082,101.7416,101.8715,1088900.0],["2018-07-24",102.1129,102.3356,100.7762,101.3425,1205100.0],["2018-07-25",101.7509,102.939,100.6092,102.8183,1137600.0],["2018-07-26",102.4285,104.2663,102.4192,103.5516,1268000.0],["2018-07-27",104.1921,104.5819,103.2546,103.7465,1283700.0],["2018-07-30",103.8022,103.9043,102.215,103.0596,1203500.0],["2018-07-31",103.598,104.9253,102.5862,104.6654,1663500.0],["2018-08-01",104.9718,105.1203,102.085,102.0943,1864400.0],["2018-08-02",101.556,108.2484,96.7571,106.1413,5626500.0],["2018-08-03",106.559,108.0534,104.322,104.3499,2241200.0],["2018-08-06",103.8765,104.1642,102.4842,103.6723,2501900.0],["2018-08-07",103.8486,104.6283,103.533,104.1456,1387200.0],["2018-08-08",104.3406,104.749,102.8647,103.1153,1328200.0],["2018-08-09",105.176,107.0695,104.8975,105.9835,2041000.0],["2018-08-10",105.8814,107.1716,105.3988,105.4823,1611700.0],["2018-08-13",105.3152,107.0974,104.9439,105.4637,1329800.0],["2018-08-14",105.473,108.4526,105.3152,108.0349,1824000.0],["2018-08-15",107.1902,107.4687,105.3895,106.2527,1288600.0],["2018-08-16",107.3294,107.9235,106.7725,107.1995,1060800.0],["2018-08-17",107.0231,107.9235,106.5497,107.413,1068900.0],["2018-08-20",107.84,108.7775,107.5058,108.434,1204600.0],["2018-08-21",108.7403,111.1444,108.7403,109.9934,1604300.0],["2018-08-22",109.5479,111.0516,109.1487,109.8356,1291500.0],["2018-08-23",109.3808,110.2719,108.8703,109.5572,1223900.0],["2018-08-24",109.9749,111.6735,109.8078,111.1166,1245100.0],["2018-08-27",111.757,113.1957,111.2372,111.3672,2014900.0],["2018-08-28",111.7849,111.8777,110.0769,111.525,1203000.0],["2018-08-29",114.6252,115.6834,114.1704,115.0522,2180800.0],["2018-08-30",114.5324,114.5324,113.2886,114.0868,1037600.0],["2018-08-31",114.2168,114.5138,113.4092,113.7805,936700.0],["2018-09-04",113.4649,114.1425,111.4229,112.4532,1585000.0],["2018-09-05",112.4439,112.8801,111.3579,112.1654,1143100.0],["2018-09-06",113.5856,115.5348,113.2422,115.1357,2366500.0],["2018-09-07",114.5881,115.5998,114.3282,115.4328,1166800.0],["2018-09-10",116.0268,116.7879,114.9037,115.0243,1399200.0],["2018-09-11",114.1425,114.3467,113.2793,113.7248,1335400.0],["2018-09-12",114.0033,115.3585,113.0194,114.8201,1467600.0],["2018-09-13",115.1914,117.2892,115.0522,116.8251,1729200.0],["2018-09-14",117.0478,120.6122,116.9922,120.0088,2517500.0],["2018-09-17",119.5819,121.3084,119.2941,119.4983,1636700.0],["2018-09-18",119.6932,122.1994,118.106,121.5961,2187400.0],["2018-09-19",121.5683,122.2458,120.3616,121.8189,1354700.0],["2018-09-20",122.5468,123.6199,121.8655,123.312,1626100.0],["2018-09-21",124.6464,124.6744,122.3695,122.6867,2411600.0],["2018-09-24",122.5187,122.5187,120.7457,121.3336,1462600.0],["2018-09-25",121.6696,121.7722,120.5777,120.7737,1565900.0],["2018-09-26",121.3149,122.5374,120.4844,120.6617,1838200.0],["2018-09-27",116.6116,120.9417,115.0159,120.6804,4393100.0],["2018-09-28",120.6804,122.2388,120.4191,121.2589,1525200.0],["2018-10-01",121.6229,122.6961,120.671,120.979,1207500.0],["2018-10-02",121.3616,121.5016,119.6352,119.8218,1193900.0],["2018-10-03",120.1391,120.4564,119.1499,119.5139,1099300.0],["2018-10-04",118.9633,119.2712,115.5851,117.1249,2297700.0],["2018-10-05",117.2369,118.2167,114.6613,115.4078,1744800.0],["2018-10-08",115.3985,116.593,114.6426,116.1451,1180300.0],["2018-10-09",115.7531,116.341,114.4746,114.8666,1042600.0],["2018-10-10",114.4746,114.7359,110.7419,110.8072,1694400.0],["2018-10-11",110.8632,111.0125,108.1196,109.0435,2018500.0],["2018-10-12",111.1711,111.5258,109.1835,111.0965,1260800.0],["2018-10-15",110.9192,112.2443,109.8833,109.9113,1517500.0],["2018-10-16",110.9192,113.7187,110.7885,113.4854,1159000.0],["2018-10-17",113.1962,113.7374,111.9084,112.5336,882600.0],["2018-10-18",112.5056,112.5989,108.5955,108.8382,1629000.0],["2018-10-19",108.9035,110.126,106.9718,107.485,2438700.0],["2018-10-22",108.3342,108.5582,106.8598,106.9531,2320100.0],["2018-10-23",104.9934,107.681,103.1737,107.1771,2646700.0],["2018-10-24",106.6358,107.1304,99.4223,99.8235,2977700.0],["2018-10-25",100.7847,102.1938,96.1747,100.7287,5415300.0],["2018-10-26",98.965,105.7026,95.5402,96.1841,3701500.0],["2018-10-29",97.2946,98.3024,90.9675,92.8713,3127800.0],["2018-10-30",92.8619,95.2509,91.6861,95.0083,2928100.0],["2018-10-31",96.828,99.3103,96.828,97.7332,2585300.0],["2018-11-01",97.9945,101.5219,97.6865,101.2047,2176300.0],["2018-11-02",101.6712,101.8765,97.7612,98.7317,2129800.0],["2018-11-05",98.741,99.3756,97.7705,98.7504,1363200.0],["2018-11-06",98.3398,99.2263,97.6772,99.0303,1433000.0],["2018-11-07",99.6649,101.9885,98.4051,101.7459,2107700.0],["2018-11-08",101.8112,103.295,99.8982,100.4954,1960400.0],["2018-11-09",100.1408,101.242,99.4502,100.0102,1614300.0],["2018-11-12",99.5529,99.9542,97.4719,97.6772,1212700.0],["2018-11-13",98.2838,101.158,97.9851,99.1423,1741900.0],["2018-11-14",100.2061,100.6167,98.2278,99.3943,1454800.0],["2018-11-15",98.7504,102.6324,98.4517,102.5205,2467800.0],["2018-11-16",101.9792,103.5283,101.7832,102.6418,1500700.0],["2018-11-19",102.3618,102.8284,99.2916,99.8702,928800.0],["2018-11-20",97.9851,100.7007,96.7627,100.0942,1920000.0],["2018-11-21",101.2606,101.5873,100.0288,100.1968,1198000.0],["2018-11-23",99.9448,103.6216,99.8422,102.9124,746600.0],["2018-11-26",103.6216,104.7041,103.2203,104.0136,1289400.0],["2018-11-27",103.1457,103.9016,102.1098,103.3417,959000.0],["2018-11-28",103.9389,106.0573,103.183,105.0214,1488200.0],["2018-11-29",105.4973,105.8519,103.9762,104.1722,1722300.0],["2018-11-30",103.7709,105.6,103.2857,105.516,1574800.0],["2018-12-03",106.6078,108.6982,105.8053,106.6171,2069100.0],["2018-12-04",105.656,106.1599,101.3166,101.8392,1634200.0],["2018-12-06",100.2154,102.9124,99.1143,102.875,1597600.0],["2018-12-07",102.2592,103.099,97.6958,97.9105,1419200.0],["2018-12-10",98.0038,100.2061,96.3987,97.8545,1540600.0],["2018-12-11",99.7582,100.6634,96.912,97.0706,1364600.0],["2018-12-12",98.6664,100.1128,97.9571,98.5451,965500.0],["2018-12-13",99.0303,99.5156,97.1919,98.0505,816800.0],["2018-12-14",97.4439,100.7847,96.8746,99.9355,1503600.0],["2018-12-17",99.7022,101.4846,98.4424,99.2449,2144500.0],["2018-12-18",100.1035,101.13,97.9292,98.4331,1828300.0],["2018-12-19",98.9591,100.4528,95.286,95.7745,3020600.0],["2018-12-20",92.618,95.0793,89.3019,91.331,3822200.0],["2018-12-21",91.3874,92.3268,86.85,86.9157,3293500.0],["2018-12-24",86.0233,86.5118,84.0599,84.0599,1390100.0],["2018-12-26",85.4878,88.7852,84.088,88.7476,1594000.0],["2018-12-27",87.2727,89.0576,85.3938,89.02,1278500.0],["2018-12-28",89.424,91.3216,88.663,90.2225,1704400.0],["2018-12-31",90.7392,92.045,90.1849,91.8665,1879200.0],["2019-01-02",90.5607,92.5429,90.1379,91.8665,1352200.0],["2019-01-03",90.8425,91.4156,86.3145,86.9439,2807800.0],["2019-01-04",89.0576,93.8675,88.7758,92.7777,2261400.0],["2019-01-07",93.6326,96.4885,92.8247,95.6618,2150300.0],["2019-01-08",97.4561,98.4612,96.3194,97.6346,1882300.0],["2019-01-09",98.2828,98.7149,96.8079,98.0385,1454000.0],["2019-01-10",97.1367,99.0155,96.0187,98.5458,1670800.0],["2019-01-11",97.7943,100.0019,97.6533,99.9737,1305600.0],["2019-01-14",98.6679,99.551,97.9352,98.6116,1131700.0],["2019-01-15",99.0249,99.3819,97.2212,99.2222,1452700.0],["2019-01-16",99.2786,100.2743,98.6491,99.2598,1169400.0],["2019-01-17",98.5928,101.1668,98.4707,100.5562,1059200.0],["2019-01-18",101.5238,103.4872,101.0916,102.7262,1877500.0],["2019-01-22",102.4068,103.1302,101.3077,102.0498,2066400.0],["2019-01-23",102.4069,103.7127,100.4153,101.7493,1505900.0],["2019-01-24",102.2471,103.1772,101.7211,103.102,965800.0],["2019-01-25",104.2763,105.1406,103.6751,104.9715,1214100.0],["2019-01-28",103.9287,105.8452,103.6187,105.413,1470700.0],["2019-01-29",105.2533,106.0706,104.436,105.2627,2305700.0],["2019-01-30",109.7719,114.0745,109.4431,113.6518,4819900.0],["2019-01-31",113.3605,114.1027,111.9796,112.7781,2551900.0],["2019-02-01",113.2384,113.6706,110.702,111.1435,2042400.0],["2019-02-04",111.1435,112.2614,110.7396,111.7917,1402600.0],["2019-02-05",112.1299,112.9754,110.5705,111.059,2070000.0],["2019-02-06",109.8659,111.3314,109.8283,110.9932,2856100.0],["2019-02-07",110.2886,110.2886,107.4703,108.6728,1688800.0],["2019-02-08",107.4046,108.7574,105.9767,107.8837,2122500.0],["2019-02-11",109.0768,110.0068,108.6352,109.0674,1569200.0],["2019-02-12",109.5841,109.7438,108.3534,109.2459,1771400.0],["2019-02-13",110.6268,111.5475,110.3074,110.702,1296400.0],["2019-02-14",109.9128,110.4671,108.964,110.1195,971000.0],["2019-02-15",110.7583,111.2468,110.1383,110.8241,1325500.0],["2019-02-19",110.4577,113.4169,110.4577,112.1299,1935300.0],["2019-02-20",112.2238,113.943,112.0078,113.5109,1119600.0],["2019-02-21",115.5776,116.7237,113.2102,113.6424,1974000.0],["2019-02-22",113.6987,114.0839,113.0599,113.6048,838200.0],["2019-02-25",114.4127,114.4127,113.1727,113.2572,872900.0],["2019-02-26",112.7499,113.4733,112.1581,112.4117,909600.0],["2019-02-27",111.7917,112.656,110.1101,111.2844,1267700.0],["2019-02-28",111.0496,112.1957,110.1853,111.3032,1059300.0],["2019-03-01",112.703,113.9054,111.4253,111.8199,1378900.0],["2019-03-04",111.9702,112.4493,109.4525,110.5517,1278600.0],["2019-03-05",110.9932,112.703,110.8805,112.1769,1189600.0],["2019-03-06",112.0824,112.7155,110.561,110.646,1050100.0],["2019-03-07",110.5893,110.6555,108.6711,109.342,1775200.0],["2019-03-08",108.6711,110.2491,108.2553,110.1263,1048000.0],["2019-03-11",110.2303,110.8445,109.8239,110.4476,740900.0],["2019-03-12",110.8823,110.8823,109.0207,109.8901,902800.0],["2019-03-13",110.5421,112.3092,109.9184,110.6744,995600.0],["2019-03-14",110.5988,110.8256,109.1152,110.0412,991600.0],["2019-03-15",110.4098,111.9312,110.3436,110.7311,1142000.0],["2019-03-18",111.1563,112.1958,110.9201,111.7894,1309100.0],["2019-03-19",112.4037,112.8762,110.5326,110.9768,1084200.0],["2019-03-20",110.6555,110.6555,108.86,109.616,1548000.0],["2019-03-21",109.2097,111.5154,108.9356,111.2886,728200.0],["2019-03-22",110.8256,110.9862,108.7939,109.2191,1423000.0],["2019-03-25",108.8317,109.238,107.5938,108.1986,1559000.0],["2019-03-26",105.6472,109.4365,105.2125,106.8851,2616100.0],["2019-03-27",107.2253,107.4898,104.5415,104.8817,1860000.0],["2019-03-28",105.1652,106.5638,104.6455,106.2614,1342500.0],["2019-03-29",106.6205,108.5009,106.3464,108.312,1558500.0],["2019-04-01",109.4176,110.7216,108.964,109.2475,1615500.0],["2019-04-02",109.2475,110.098,108.8317,109.8617,1090700.0],["2019-04-03",110.5232,110.6177,109.2002,110.2114,981900.0],["2019-04-04",110.5704,110.5704,109.2664,109.4932,763400.0],["2019-04-05",109.4648,111.0146,109.4648,110.8161,911800.0],["2019-04-08",110.8256,112.4036,110.4854,111.9028,1843100.0],["2019-04-09",111.0713,111.7989,108.6805,108.9734,1229000.0],["2019-04-10",109.4648,110.3342,109.2191,110.0979,1015600.0],["2019-04-11",110.4381,112.4698,110.4287,112.3942,1264400.0],["2019-04-12",113.188,115.3425,112.9895,115.2291,1757200.0],["2019-04-15",115.6449,115.7772,114.8511,115.7205,1550700.0],["2019-04-16",116.5143,117.5348,116.0985,117.2797,1654000.0],["2019-04-17",117.7805,117.9412,116.2969,116.4576,1982700.0],["2019-04-18",116.8072,117.0812,112.9328,114.3314,2415400.0],["2019-04-22",113.4526,114.133,113.1597,113.7833,1351200.0],["2019-04-23",114.3219,115.815,113.8684,115.7394,1235900.0],["2019-04-24",115.9851,115.9851,113.4904,114.8133,1235100.0],["2019-04-25",114.4731,115.1724,113.5943,114.114,1142300.0],["2019-04-26",114.681,114.9551,113.9062,114.492,1126300.0],["2019-04-29",114.5015,115.8244,114.1896,115.5504,1618300.0],["2019-04-30",115.1724,115.1724,113.2069,114.2842,2259300.0],["2019-05-01",120.2563,123.696,118.5459,121.9289,3795200.0],["2019-05-02",121.7305,121.8817,118.6405,118.8484,1803600.0],["2019-05-03",119.8122,123.8283,119.7555,123.6865,2134100.0],["2019-05-06",120.313,122.4959,120.1524,122.0612,1224300.0],["2019-05-07",120.9934,121.2675,118.7633,120.2752,1309000.0],["2019-05-08",119.8216,121.447,119.3775,120.313,1065700.0],["2019-05-09",119.2074,120.8044,118.1302,120.3225,1057900.0],["2019-05-10",119.3397,120.4831,116.6749,119.1318,1508600.0],["2019-05-13",116.7978,116.7978,113.1785,115.1819,1761100.0],["2019-05-14",115.4748,118.1585,115.3614,116.7789,1504100.0],["2019-05-15",115.6355,117.6104,114.8606,116.9584,835200.0],["2019-05-16",117.6482,119.2925,116.9112,118.8011,722600.0],["2019-05-17",117.497,119.1885,117.3269,118.0073,752900.0],["2019-05-20",116.8922,117.1568,115.6732,116.3347,763800.0],["2019-05-21",117.223,118.2908,117.1757,117.8278,1033500.0],["2019-05-22",117.0907,118.4515,116.9584,118.0829,929500.0],["2019-05-23",116.6655,117.5915,115.9473,117.5726,1545700.0],["2019-05-24",117.9695,119.0373,116.7883,116.8734,718000.0],["2019-05-28",117.2797,118.0451,116.1174,116.3158,1179600.0],["2019-05-29",115.5409,116.0418,114.3125,115.1063,1015900.0],["2019-05-30",115.7205,116.3253,115.1252,116.1835,854100.0],["2019-05-31",114.8889,115.4748,114.3408,115.059,1041500.0],["2019-06-03",115.1921,115.9049,114.1371,114.7169,1183800.0],["2019-06-04",115.8479,115.8479,111.3618,115.4867,2833800.0],["2019-06-05",116.3801,116.3801,110.6205,112.5974,2251100.0],["2019-06-06",112.6069,112.9586,111.0007,112.759,2023900.0],["2019-06-07",112.9681,116.9029,112.9681,114.9735,1154600.0],["2019-06-10",115.9714,118.1669,115.7528,117.321,965200.0],["2019-06-11",118.3095,119.355,116.3706,116.7698,981700.0],["2019-06-12",117.188,118.4996,116.228,118.1099,1008400.0],["2019-06-13",117.9958,117.9958,116.076,116.3991,1010000.0],["2019-06-14",116.4752,118.0909,116.2185,117.9768,801300.0],["2019-06-17",117.9483,118.2144,115.9714,116.152,908700.0],["2019-06-18",117.0454,118.281,115.8954,116.5512,873100.0],["2019-06-19",117.1405,117.4921,115.6863,116.5702,781400.0],["2019-06-20",113.3007,115.4012,112.2362,112.854,3429800.0],["2019-06-21",112.4929,112.854,109.0713,109.1473,2822900.0],["2019-06-24",108.9097,111.6945,108.7197,111.2953,2455100.0],["2019-06-25",110.8676,111.59,108.7767,110.2879,1617900.0],["2019-06-26",110.9056,111.3808,109.8031,110.7726,1179500.0],["2019-06-27",111.3713,113.5954,110.8011,113.2912,1099400.0],["2019-06-28",113.6714,115.3251,113.4053,115.2016,2067000.0],["2019-07-01",115.9524,116.8078,111.9036,112.2172,2199900.0],["2019-07-02",112.3883,113.1867,111.4759,113.1392,1105600.0],["2019-07-03",112.6924,112.8065,110.0693,110.7631,1634600.0],["2019-07-05",110.7726,110.9342,109.3945,109.6796,2210100.0],["2019-07-08",109.2994,109.6035,106.0014,106.3436,2900300.0],["2019-07-09",105.6212,106.7237,104.4902,105.7068,3188700.0],["2019-07-10",106.3246,106.7047,104.6708,104.9084,2098700.0],["2019-07-11",104.8894,105.2791,104.1291,104.9274,2225900.0],["2019-07-12",104.7564,105.4122,103.8249,104.6803,3208100.0],["2019-07-15",104.975,107.6742,104.975,107.256,3594300.0],["2019-07-16",106.9899,109.3564,106.9423,108.8717,2473100.0],["2019-07-17",108.6911,109.1283,105.5737,106.22,1923400.0],["2019-07-18",105.8399,106.3626,104.7754,105.4977,1955600.0],["2019-07-19",106.0109,107.237,104.6328,104.6898,1931600.0],["2019-07-22",105.0985,106.3626,104.6423,106.0965,3048800.0],["2019-07-23",106.8853,108.406,106.7998,108.0924,2054800.0],["2019-07-24",107.8833,109.8697,107.5791,109.6226,3141300.0],["2019-07-25",106.8663,110.2023,106.1155,107.4366,3491500.0],["2019-07-26",108.8527,109.6225,107.7407,108.311,2323000.0],["2019-07-29",108.1114,110.2498,108.1114,109.8602,1995700.0],["2019-07-30",109.0523,110.2403,109.0143,110.2403,1581300.0],["2019-07-31",110.1928,111.2193,109.1188,110.573,2462300.0],["2019-08-01",110.2689,112.1222,108.2159,108.3965,2533300.0],["2019-08-02",107.8738,107.8738,104.3762,105.2411,2006600.0],["2019-08-05",103.3782,104.072,101.4584,102.3518,1894200.0],["2019-08-06",102.922,103.7109,101.2017,101.753,2026600.0],["2019-08-07",101.3918,102.9315,100.5174,102.0476,1355800.0],["2019-08-08",102.5133,104.9845,102.1522,104.3001,2011800.0],["2019-08-09",104.3097,104.6518,102.9696,103.8345,904900.0],["2019-08-12",103.2642,103.5493,101.4013,101.9811,834300.0],["2019-08-13",100.0422,103.8249,99.1298,103.6254,2318600.0],["2019-08-14",101.6389,102.1047,97.7707,99.0253,1910800.0],["2019-08-15",99.5955,100.0992,98.417,98.7211,1217700.0],["2019-08-16",99.3864,100.5365,98.417,99.9662,988300.0],["2019-08-19",101.2588,103.0456,101.2588,102.4183,1350200.0],["2019-08-20",102.2757,103.0551,101.696,102.2947,949000.0],["2019-08-21",103.2642,103.3022,101.81,102.3328,778500.0],["2019-08-22",102.4943,102.751,100.8786,101.7245,944700.0],["2019-08-23",101.4013,101.734,97.0769,97.4475,2184100.0],["2019-08-26",98.1509,98.5596,97.0294,97.4095,1665600.0],["2019-08-27",98.36,98.4265,96.5922,96.7252,1174600.0],["2019-08-28",96.25,98.2459,95.6988,98.0653,1369400.0],["2019-08-29",98.6641,99.7381,98.0653,98.2554,1191100.0],["2019-08-30",99.0538,100.2703,98.7972,99.1108,1209000.0],["2019-09-03",97.8943,97.8943,95.6512,97.7517,1831300.0],["2019-09-04",98.6356,100.4509,98.474,99.548,1234900.0],["2019-09-05",100.1753,102.0952,100.1563,101.639,1304200.0],["2019-09-06",102.1997,103.4828,101.658,103.0361,1728600.0],["2019-09-09",103.6634,105.2126,103.1121,105.127,1404300.0],["2019-09-10",105.3646,108.273,105.07,108.1114,1743900.0],["2019-09-11",108.2825,109.442,106.7903,108.1874,1386500.0],["2019-09-12",108.4345,109.0618,106.3056,107.6552,1012800.0],["2019-09-13",108.349,109.8982,107.8357,109.1378,1085100.0],["2019-09-16",106.5337,108.5296,106.0204,108.2825,1206700.0],["2019-09-17",108.0353,109.0998,107.4841,108.4345,720900.0],["2019-09-18",107.6457,108.5201,105.4787,107.389,1790700.0],["2019-09-19",107.9346,109.2648,107.5039,107.6283,1238300.0],["2019-09-20",107.9154,108.4131,106.0971,106.8818,1434700.0],["2019-09-23",106.1927,106.1927,104.0873,104.8433,1646500.0],["2019-09-24",105.5994,106.834,103.3791,103.9724,1439800.0],["2019-09-25",104.0107,105.0826,102.9963,104.9486,1116200.0],["2019-09-26",101.7138,103.3121,100.6324,102.3359,2549600.0],["2019-09-27",102.6996,103.4652,101.2832,102.4316,1632200.0],["2019-09-30",103.3599,104.5754,102.9963,103.6758,1301900.0],["2019-10-01",103.5609,104.6424,99.7136,100.1539,1595200.0],["2019-10-02",99.2447,99.5318,97.79,98.5843,1635700.0],["2019-10-03",98.6609,99.9912,97.3115,99.7041,1260800.0],["2019-10-04",100.0486,100.7664,98.3451,98.8714,1634300.0],["2019-10-07",98.3929,99.2925,97.321,98.1919,1758200.0],["2019-10-08",96.9382,98.3833,96.1534,96.6894,1318400.0],["2019-10-09",97.4359,97.9622,96.9286,97.5029,944100.0],["2019-10-10",97.9144,99.3404,97.4454,99.1585,1213900.0],["2019-10-11",100.4888,103.8193,100.4888,102.9484,1960800.0],["2019-10-14",102.4029,103.9246,102.2976,103.3216,1183600.0],["2019-10-15",103.513,105.8099,103.2834,104.7763,1439400.0],["2019-10-16",104.8434,105.14,102.5369,103.6662,1032700.0],["2019-10-17",104.3265,104.9295,103.5896,104.4605,558400.0],["2019-10-18",104.7859,106.8531,104.5275,106.4033,1737500.0],["2019-10-21",107.1881,108.0973,95.7036,107.2551,2161300.0],["2019-10-22",106.9488,107.2168,103.6088,103.7523,1367500.0],["2019-10-23",103.6183,105.1879,102.958,104.9678,1056100.0],["2019-10-24",105.4558,105.8674,103.8767,104.4318,869000.0],["2019-10-25",104.2117,106.7287,104.2117,106.5851,944200.0],["2019-10-28",106.7191,108.1355,106.6521,107.3795,961300.0],["2019-10-29",108.0494,109.0064,107.4273,108.4035,1569300.0],["2019-10-30",110.509,110.777,103.848,104.7189,3557300.0],["2019-10-31",104.384,104.8529,102.556,104.1543,2222300.0],["2019-11-01",105.1496,106.901,104.6423,106.4033,1311800.0],["2019-11-04",107.389,108.5949,106.3076,108.4131,1508200.0],["2019-11-05",108.7863,109.6094,107.6379,108.6332,1448300.0],["2019-11-06",108.748,108.7959,106.5756,107.9346,1336800.0],["2019-11-07",109.6859,110.8439,108.0303,110.0496,2592400.0],["2019-11-08",109.6285,109.9635,108.0685,109.6094,988000.0],["2019-11-11",108.5949,109.3127,107.992,109.0447,908900.0],["2019-11-12",109.1213,109.9922,108.3844,108.9586,1168300.0],["2019-11-13",108.6332,110.1166,107.9824,109.8582,1232000.0],["2019-11-14",109.6859,110.7004,109.4084,110.2889,1565100.0],["2019-11-15",111.0162,113.1408,111.0162,112.825,2445500.0],["2019-11-18",112.9303,113.4567,111.9924,113.3131,1651100.0],["2019-11-19",114.3659,114.9401,113.6768,113.7533,1614000.0],["2019-11-20",113.0547,113.9448,111.3703,111.9733,2435000.0],["2019-11-21",111.6957,113.7438,110.5568,113.5906,2252200.0],["2019-11-22",114.2989,114.8922,113.2653,114.0117,1642400.0],["2019-11-25",114.653,114.9688,114.0883,114.2893,1375000.0],["2019-11-26",114.3563,115.2368,113.4758,114.5955,2379800.0],["2019-11-27",115.3612,116.0981,114.4424,116.0885,1218900.0],["2019-11-29",115.4569,115.6674,114.6051,114.8635,751600.0],["2019-12-02",114.9975,115.2463,113.3514,114.0309,1553000.0],["2019-12-03",112.7867,113.7533,111.868,113.7438,1918400.0],["2019-12-04",113.6385,115.0071,113.6385,114.9401,1957500.0],["2019-12-05",115.5717,116.0119,114.9018,115.8014,1694200.0],["2019-12-06",116.7584,117.2274,115.6674,116.8254,1740100.0],["2019-12-09",116.1364,116.8733,114.8539,116.5862,1957800.0],["2019-12-10",116.3948,116.634,115.1315,116.3661,1748600.0],["2019-12-11",116.768,118.2514,116.6149,118.0217,1589700.0],["2019-12-12",117.9547,120.0315,116.8733,119.62,1460500.0],["2019-12-13",120.2229,121.3905,119.2467,120.2421,2485500.0],["2019-12-16",121.1512,121.6776,120.5866,120.778,1553800.0],["2019-12-17",120.5866,121.8403,119.8975,121.5915,1656200.0],["2019-12-18",121.8403,122.2423,120.8258,122.1083,1479400.0],["2019-12-19",122.1083,122.686,121.492,122.1468,1952300.0],["2019-12-20",124.1497,127.5777,123.4564,126.22,4295700.0],["2019-12-23",126.0948,129.0317,125.96,128.4539,1743700.0],["2019-12-24",128.5695,128.6947,127.6836,128.0303,573600.0],["2019-12-26",128.1362,129.2917,127.3562,129.1954,820300.0],["2019-12-27",129.3206,129.6094,128.3287,128.3865,624300.0],["2019-12-30",128.7621,128.7621,127.7991,128.4058,803800.0],["2019-12-31",128.2036,128.9932,127.9147,128.5598,814800.0],["2020-01-02",129.5613,129.802,128.5213,129.6576,1014400.0],["2020-01-03",127.8665,128.6658,126.9229,128.5406,1229400.0],["2020-01-06",126.7111,126.9807,125.5556,126.7496,1518000.0],["2020-01-07",126.2199,127.2021,125.6037,125.6037,1211400.0],["2020-01-08",125.517,127.7895,125.1993,127.3177,1429600.0],["2020-01-09",128.9547,130.0524,128.011,128.9547,1227300.0],["2020-01-10",129.1954,129.5035,127.7703,128.2517,835400.0],["2020-01-13",128.271,128.7332,127.597,128.1747,1244700.0],["2020-01-14",128.4443,128.6658,127.6355,128.0206,1112300.0],["2020-01-15",127.9821,128.9065,127.1251,127.7028,872900.0],["2020-01-16",128.2036,129.1665,127.9628,129.0798,800600.0],["2020-01-17",128.5502,130.3027,128.3095,130.0428,906000.0],["2020-01-21",128.2613,128.4058,123.466,124.8718,3369900.0],["2020-01-22",125.7289,126.557,124.0148,124.3423,1836700.0],["2020-01-23",122.0313,124.9585,118.8921,124.7852,2123100.0],["2020-01-24",124.2556,124.2556,119.4025,121.8194,2689600.0],["2020-01-27",114.193,115.0501,111.5258,112.5753,4937300.0],["2020-01-28",114.8093,117.1011,112.9509,115.9648,2576700.0],["2020-01-29",116.9759,119.2291,116.2633,117.13,2121300.0],["2020-01-30",111.2176,115.6567,111.208,115.2619,4088500.0],["2020-01-31",115.2715,116.1285,112.3539,112.739,2020100.0],["2020-02-03",112.0457,114.9441,110.0236,112.1324,3064500.0],["2020-02-04",117.4477,117.5729,112.3827,113.6249,3308000.0],["2020-02-05",115.0693,116.3404,113.2494,113.8753,2455000.0],["2020-02-06",114.5012,115.8396,112.2768,112.3442,2518700.0],["2020-02-07",109.1666,110.0717,106.4223,107.4141,5071200.0],["2020-02-10",106.6726,107.0578,105.4593,105.6326,2737600.0],["2020-02-11",106.9422,109.754,106.1623,108.8681,3238600.0],["2020-02-12",110.3221,113.6538,110.2162,112.8835,3994700.0],["2020-02-13",111.2176,111.6798,109.2244,109.4073,3140500.0],["2020-02-14",109.1473,109.4073,108.2711,108.9644,2555700.0],["2020-02-18",108.3192,108.5792,106.6052,107.2793,2977800.0],["2020-02-19",107.0867,108.1074,106.5667,106.8941,2531900.0],["2020-02-20",106.7593,106.8748,105.363,105.729,2867900.0],["2020-02-21",104.8045,105.0164,101.2514,102.1758,3352400.0],["2020-02-24",96.2442,97.2552,92.8162,93.028,7476900.0],["2020-02-25",94.1546,94.7131,85.9794,86.2298,5906100.0],["2020-02-26",87.0868,87.6067,78.7864,79.2871,9748000.0],["2020-02-27",76.562,77.5827,67.8861,74.1451,14785900.0],["2020-02-28",71.1793,78.3434,70.7556,77.4286,9924700.0],["2020-03-02",78.4782,78.4879,73.9332,77.5731,7890200.0],["2020-03-03",78.7286,78.9019,73.9332,75.291,7591300.0],["2020-03-04",76.9857,77.1783,72.5274,76.4176,10264600.0],["2020-03-05",72.9653,73.8308,62.4138,63.9698,16079000.0],["2020-03-06",60.9746,68.3946,58.699,63.221,16949000.0],["2020-03-09",54.6826,54.7507,46.0567,46.9417,19180300.0],["2020-03-10",49.6257,51.2498,39.0937,50.2481,30322600.0],["2020-03-11",47.2237,49.5965,40.0662,43.149,23724700.0],["2020-03-12",33.0644,38.4714,28.2117,29.437,28866300.0],["2020-03-13",35.9915,36.3125,27.8227,31.4403,27483000.0],["2020-03-16",29.0772,34.5036,28.4743,29.1161,25379100.0],["2020-03-17",30.3609,30.5748,26.0917,26.8988,18129200.0],["2020-03-18",25.304,25.5763,18.7203,21.7155,24554800.0],["2020-03-19",21.1612,23.4854,19.9845,21.7933,17031500.0],["2020-03-20",23.7772,27.3267,21.3946,23.1548,22221500.0],["2020-03-23",23.3687,28.5131,22.1434,27.4142,20278800.0],["2020-03-24",33.5506,38.5005,31.2555,33.5214,28057200.0],["2020-03-25",39.3855,44.1993,33.7548,41.2429,32761400.0],["2020-03-26",41.6514,48.4976,36.8084,39.4925,35085100.0],["2020-03-27",36.4778,36.4972,31.8974,33.5506,31129200.0],["2020-03-30",31.4209,31.7321,27.3267,28.9508,25443700.0],["2020-03-31",27.8519,34.669,27.5212,31.2847,26187400.0],["2020-04-01",29.4662,30.0108,24.8955,25.0608,24415500.0],["2020-04-02",24.7983,27.1808,23.2909,24.137,29239400.0],["2020-04-03",25.0025,25.4887,21.6377,23.7188,26467300.0],["2020-04-06",26.0625,29.3787,25.1386,28.7952,33519300.0],["2020-04-07",34.3383,38.6561,30.779,32.6267,51068300.0],["2020-04-08",33.9201,36.7598,32.724,36.5264,28694300.0],["2020-04-09",39.6967,43.8783,35.7484,39.1132,46241200.0],["2020-04-13",35.3205,35.6901,32.335,32.4517,34049200.0],["2020-04-14",34.9607,37.9268,34.3869,36.7987,32458600.0],["2020-04-15",34.0563,36.8084,33.4534,35.9624,22565500.0],["2020-04-16",35.4956,36.0499,32.1016,33.0741,24760200.0],["2020-04-17",36.0888,36.575,34.0368,36.3611,24741700.0],["2020-04-20",34.5328,36.186,33.9493,34.9996,15153000.0],["2020-04-21",33.5506,34.7856,32.5781,33.4825,15515200.0],["2020-04-22",34.3675,34.7565,32.6948,33.0741,9840700.0],["2020-04-23",33.4242,36.1763,33.1908,35.8651,21504000.0],["2020-04-24",36.079,36.4486,34.0368,34.6981,14773900.0],["2020-04-27",35.3302,38.4908,34.8732,38.3838,19029200.0],["2020-04-28",40.747,41.8264,38.4811,40.4455,23428800.0],["2020-04-29",43.7617,47.2626,43.1976,46.7374,28659800.0],["2020-04-30",46.2026,47.2237,43.1587,45.4829,21274400.0],["2020-05-01",41.9431,43.5088,39.4827,39.6481,20273800.0],["2020-05-04",36.575,40.6011,36.0013,40.2315,22844900.0],["2020-05-05",40.4844,41.1068,36.0013,36.1763,25370100.0],["2020-05-06",37.1585,37.4405,35.0093,35.1163,15416900.0],["2020-05-07",35.4761,37.8976,35.4469,36.9835,13834900.0],["2020-05-08",39.191,40.251,37.4892,38.8215,15948800.0],["2020-05-11",38.0337,38.3936,36.7403,37.0224,9389600.0],["2020-05-12",37.8781,38.1407,35.3205,35.34,10499900.0],["2020-05-13",35.9624,35.9915,32.4809,33.5798,22563500.0],["2020-05-14",32.0919,34.8829,30.5456,34.1827,22829500.0],["2020-05-15",33.4534,37.2169,33.4242,36.4194,18249400.0],["2020-05-18",40.0662,43.7422,40.0662,42.4974,29372600.0],["2020-05-19",42.5558,43.0906,39.7939,40.9901,17966900.0],["2020-05-20",42.0112,42.4196,38.6172,39.6092,22451000.0],["2020-05-21",40.0662,43.8297,39.2396,42.1571,28093800.0],["2020-05-22",43.4213,44.1506,40.8637,41.9528,15272600.0],["2020-05-26",45.8136,48.9742,45.3857,48.1962,27211800.0],["2020-05-27",52.6501,53.7977,47.9433,52.796,31922200.0],["2020-05-28",51.9694,53.1947,49.9175,50.2773,21502300.0],["2020-05-29",48.6241,51.3665,47.7391,50.4426,19047800.0],["2020-06-01",50.569,54.527,50.1411,54.1089,19886400.0],["2020-06-02",55.6843,56.8318,53.8657,54.459,18216000.0],["2020-06-03",53.1947,57.1819,53.0975,56.5109,18385800.0],["2020-06-04",55.869,58.6601,54.0505,56.1024,33102100.0],["2020-06-05",63.0751,72.5374,62.8223,67.5291,61286500.0],["2020-06-08",72.9944,73.471,68.1709,73.0528,32661300.0],["2020-06-09",68.8808,69.7463,64.7964,67.9862,22273600.0],["2020-06-10",65.9731,65.9731,59.1269,61.8401,25167000.0],["2020-06-11",54.4784,58.3489,52.5821,53.0099,29730900.0],["2020-06-12",58.9324,60.9746,55.4314,59.4964,25974100.0],["2020-06-15",54.2158,60.0799,53.7977,59.156,20473000.0],["2020-06-16",64.67,65.0493,58.874,60.7801,21519800.0],["2020-06-17",57.3861,58.5823,55.198,56.4331,21778900.0],["2020-06-18",54.9938,59.9924,54.6632,57.7168,21486000.0],["2020-06-19",59.2825,59.438,53.2142,53.749,24765400.0],["2020-06-22",52.0277,52.6501,48.9644,50.4329,26221000.0],["2020-06-23",51.172,53.0975,49.9369,52.8641,18591800.0],["2020-06-24",50.4718,51.0164,45.2398,46.9125,26872900.0],["2020-06-25",44.102,47.8364,44.0048,47.2431,21698800.0],["2020-06-26",47.282,47.5641,44.1798,45.1329,14396000.0],["2020-06-29",44.8217,49.1006,43.82,48.9158,17409100.0],["2020-06-30",48.2351,49.3729,46.4652,48.9158,14819000.0],["2020-07-01",50.5593,54.0894,49.0617,49.4312,17917100.0],["2020-07-02",51.5123,52.1444,48.0017,48.1475,13823700.0],["2020-07-06",48.9061,50.0731,46.5721,48.6435,13304500.0],["2020-07-07",47.5641,48.3809,46.1151,46.2512,9986200.0],["2020-07-08",45.6774,49.0422,45.2301,48.6921,12332700.0],["2020-07-09",49.5187,49.6938,45.269,45.8233,13952500.0],["2020-07-10",45.7358,50.5204,44.8606,50.3454,20560000.0],["2020-07-13",50.6566,51.4443,48.0017,48.1767,13636900.0],["2020-07-14",47.3793,47.3793,45.8428,46.825,10562700.0],["2020-07-15",50.0731,57.0652,49.9369,56.754,33940100.0],["2020-07-16",53.8852,54.6048,52.2709,52.4556,16256700.0],["2020-07-17",50.676,52.8738,50.0828,51.6777,10959700.0],["2020-07-20",52.3389,53.2725,50.5398,50.958,7672500.0],["2020-07-21",51.4443,52.4751,50.5301,51.347,8713200.0],["2020-07-22",50.6274,51.2109,49.9661,50.0342,7258700.0],["2020-07-23",49.1103,50.0147,48.0406,49.0617,11370100.0],["2020-07-24",48.6241,50.9775,48.2351,49.4312,7006500.0],["2020-07-27",49.1881,49.1978,46.893,47.9433,7319600.0],["2020-07-28",47.9919,50.5593,47.8947,49.4312,10081400.0],["2020-07-29",49.7521,50.0244,48.2545,49.5965,4947500.0],["2020-07-30",48.8186,49.2951,47.7488,48.9158,5437600.0],["2020-07-31",48.6435,48.9158,46.5624,47.3696,7490700.0],["2020-08-03",46.2707,46.6305,44.4521,46.0859,9292700.0],["2020-08-04",45.9595,48.7116,45.8525,47.778,7519900.0],["2020-08-05",49.1687,49.4507,47.0486,48.167,9849900.0],["2020-08-06",47.5543,50.1606,47.214,49.6938,8729700.0],["2020-08-07",49.3145,50.8899,48.0989,50.6663,8397400.0],["2020-08-10",49.7035,56.6568,49.7035,55.7329,19738000.0],["2020-08-11",59.7881,60.4786,56.6859,57.0555,18211800.0],["2020-08-12",58.8546,59.0977,53.5156,55.6162,12710500.0],["2020-08-13",55.1494,58.0085,54.8382,56.8902,8594100.0],["2020-08-14",56.3358,59.0782,56.0149,58.8351,9203400.0],["2020-08-17",58.6892,58.8837,56.9485,58.6309,8097400.0],["2020-08-18",58.3489,58.9129,57.0944,58.7379,7827000.0],["2020-08-19",58.5531,62.3847,58.3878,59.4089,10438600.0],["2020-08-20",58.31,60.0604,57.639,59.8368,5405900.0],["2020-08-21",59.8173,61.2955,59.6034,59.8368,5980700.0],["2020-08-24",61.3052,63.4058,59.5159,62.657,12221500.0],["2020-08-25",62.8028,63.2988,60.9746,62.3069,7931400.0],["2020-08-26",61.9665,62.3166,60.1869,61.1107,5710300.0],["2020-08-27",62.2777,65.7106,62.2096,64.7673,9902900.0],["2020-08-28",65.9439,69.2893,64.8061,68.1904,13883000.0],["2020-08-31",68.2001,69.581,66.3232,66.9456,8218300.0],["2020-09-01",65.1465,67.2665,63.8628,66.6247,6146000.0],["2020-09-02",67.2762,67.2762,64.8937,66.4885,6132200.0],["2020-09-03",69.1434,72.3915,67.0331,68.2682,12987800.0],["2020-09-04",70.4757,71.1078,66.6928,69.97,7898800.0],["2020-09-08",68.0931,71.4774,67.6361,69.5421,7383800.0],["2020-09-09",68.6766,68.8517,65.7495,68.1807,6760600.0],["2020-09-10",68.7836,72.0317,68.1612,68.2098,6334400.0],["2020-09-11",68.5502,68.6377,66.2746,67.4318,4109400.0],["2020-09-14",68.3946,69.2212,67.4513,68.9878,4715900.0],["2020-09-15",68.7447,68.8906,65.0979,65.8272,8654800.0],["2020-09-16",65.8273,69.2893,65.1563,67.6944,6676100.0],["2020-09-17",66.1773,68.4821,65.6522,66.8581,5638300.0],["2020-09-18",66.615,67.179,62.7445,63.6489,9855000.0],["2020-09-21",60.3814,60.8968,57.4931,59.0393,8709800.0],["2020-09-22",59.3214,61.3247,58.9907,60.6537,5057600.0],["2020-09-23",61.2858,63.3085,59.4867,59.5548,5252900.0],["2020-09-24",58.9713,59.5547,56.6665,58.3197,6456400.0],["2020-09-25",61.4803,63.1238,60.0799,62.8126,7922100.0],["2020-09-28",64.3102,64.9909,61.5775,64.2713,5677500.0],["2020-09-29",64.0476,64.4074,61.7623,62.6278,4396300.0],["2020-09-30",64.6408,66.3329,62.4138,62.9487,7994700.0],["2020-10-01",63.3572,64.106,61.8206,63.7462,5432000.0],["2020-10-02",60.7801,63.9504,60.5856,63.4641,4949000.0],["2020-10-05",63.2113,64.281,62.725,63.4544,3575800.0],["2020-10-06",64.1838,67.9862,63.9601,64.3588,7355400.0],["2020-10-07",65.6133,66.7511,64.281,66.1482,4551400.0],["2020-10-08",66.9164,67.4513,65.3994,67.3832,4740300.0],["2020-10-09",67.4902,70.1256,66.9067,69.1337,6369900.0],["2020-10-12",68.4238,68.7836,67.2763,67.9084,4336100.0],["2020-10-13",62.4236,62.8612,58.378,58.9421,23821400.0],["2020-10-14",59.6617,60.7606,57.9988,58.2614,18061300.0],["2020-10-15",57.0555,57.9113,56.258,57.7459,7955200.0],["2020-10-16",57.8529,58.3294,56.3067,57.2111,6332200.0],["2020-10-19",57.8821,59.1949,57.1527,58.0669,6251900.0],["2020-10-20",59.1269,60.3327,58.3683,60.0896,6258700.0],["2020-10-21",59.8659,59.8757,58.3683,59.0199,3869300.0],["2020-10-22",59.4186,61.7137,59.3992,61.6456,6314300.0],["2020-10-23",62.1513,62.9876,61.1496,62.7056,5040600.0],["2020-10-26",60.5078,60.5564,54.2742,56.6568,12161300.0],["2020-10-27",56.4914,57.7751,55.7037,55.801,5285500.0],["2020-10-28",53.6129,54.0797,51.5999,51.6582,9382600.0],["2020-10-29",51.561,52.8738,49.9175,52.3487,8947300.0],["2020-10-30",51.5123,56.2094,49.9564,54.8674,17043800.0],["2020-11-02",53.4865,55.5287,52.3681,55.4509,7320100.0],["2020-11-03",55.3342,57.036,54.7896,55.9857,4837500.0],["2020-11-04",55.6356,56.9971,54.8479,55.412,3503500.0],["2020-11-05",56.1802,58.6601,56.0441,58.5142,4516500.0],["2020-11-06",58.1641,58.3294,56.5984,56.9582,4250900.0],["2020-11-09",71.2537,76.6899,69.2795,73.3542,27736800.0],["2020-11-10",71.9928,72.5763,69.3963,71.701,11446100.0],["2020-11-11",71.7788,71.8858,67.7819,68.9295,10404000.0],["2020-11-12",66.1968,69.1629,65.8078,66.226,6968100.0],["2020-11-13",67.4416,69.1726,66.7608,68.6669,4567000.0],["2020-11-16",73.7044,75.1047,71.9831,73.4223,12110100.0],["2020-11-17",72.5568,74.6282,71.7108,73.2667,5924500.0],["2020-11-18",72.0706,74.3851,72.0122,72.09,5810000.0],["2020-11-19",71.8177,72.9847,71.2051,72.3915,3532400.0],["2020-11-20",72.6638,73.0722,70.5341,70.5827,4593000.0],["2020-11-23",71.5357,74.3462,71.5357,73.6946,4973100.0],["2020-11-24",76.9524,80.3172,76.1842,79.3836,8096200.0],["2020-11-25",78.2361,79.3836,77.2831,77.8763,5114000.0],["2020-11-27",78.3625,79.8893,78.2167,79.2378,2194300.0],["2020-11-30",79.7435,79.7435,75.5618,76.6412,5833900.0],["2020-12-01",77.7985,78.4598,75.9994,76.1356,3469200.0],["2020-12-02",75.2312,79.1308,73.8794,78.4209,3845200.0],["2020-12-03",79.0044,82.7582,78.7904,82.0774,5937600.0],["2020-12-04",80.7159,81.4453,78.2167,80.4534,8543100.0],["2020-12-07",79.9866,80.1714,78.0902,79.3739,5566400.0],["2020-12-08",78.4501,81.5425,78.2945,80.5506,4374300.0],["2020-12-09",81.6009,82.6317,78.6446,80.1033,6767500.0],["2020-12-10",78.5279,80.3464,78.1389,78.4209,4513000.0],["2020-12-11",78.7613,79.2183,74.1614,74.3559,6149100.0],["2020-12-14",76.6412,77.2442,71.915,72.022,6263400.0],["2020-12-15",72.5957,72.6541,68.803,72.0122,7261100.0],["2020-12-16",72.022,72.586,70.359,71.6233,3570000.0],["2020-12-17",71.9831,72.4304,70.6119,71.9053,3298300.0],["2020-12-18",71.7108,72.4401,69.6102,70.3007,4961400.0],["2020-12-21",67.1109,70.252,66.8581,69.8436,4991100.0],["2020-12-22",69.8436,69.9019,66.683,67.7722,4562300.0],["2020-12-23",68.2196,70.8647,68.1807,69.4546,3764200.0],["2020-12-24",69.7755,69.8728,68.1418,68.7155,1712400.0],["2020-12-28",69.9214,71.9539,69.2407,70.8842,3917600.0],["2020-12-29",72.022,72.3526,68.91,69.6297,3461300.0],["2020-12-30",69.6296,72.0317,69.2309,71.7205,4429400.0],["2020-12-31",71.4774,73.6655,69.2407,72.6346,6275500.0],["2021-01-04",72.7416,73.1695,67.9667,68.7739,5732800.0],["2021-01-05",68.5599,71.2537,68.4918,70.5535,4029500.0],["2021-01-06",70.6994,72.0317,69.1823,70.2131,3612500.0],["2021-01-07",70.641,73.364,70.641,71.9442,3993700.0],["2021-01-08",72.8486,73.4126,69.9797,70.9619,3104200.0],["2021-01-11",69.3379,71.0884,68.9003,70.1353,2723400.0],["2021-01-12",70.1548,70.7091,68.8614,70.4757,2763100.0],["2021-01-13",69.8047,70.5146,68.8225,70.2618,2772100.0],["2021-01-14",71.5649,74.424,71.3509,73.753,5228200.0],["2021-01-15",72.975,74.1906,70.8647,70.9133,3125000.0],["2021-01-19",71.9636,72.6152,70.466,71.4579,2505600.0],["2021-01-20",72.0025,73.0917,70.2812,70.8161,2432300.0],["2021-01-21",70.5049,71.4871,69.0656,70.6605,3098400.0],["2021-01-22",69.6977,70.291,68.7155,69.9798,2636600.0],["2021-01-25",68.7836,68.91,65.0687,66.5372,7703000.0],["2021-01-26",67.1012,67.1887,64.6506,64.67,4754600.0],["2021-01-27",63.6294,66.6441,62.5694,64.3588,4557600.0],["2021-01-28",67.3832,68.6377,65.5939,67.1498,5089900.0],["2021-01-29",66.7608,67.4221,62.4916,63.2113,5937800.0],["2021-02-01",64.1351,64.7186,62.8806,63.9406,3547900.0],["2021-02-02",65.3216,67.0137,64.0282,66.79,3839200.0],["2021-02-03",67.1012,68.1029,66.4302,67.5096,2907700.0],["2021-02-04",68.4627,69.8922,67.957,68.8906,3588800.0],["2021-02-05",69.6977,70.9814,69.0753,69.6102,3131300.0],["2021-02-08",70.5049,70.5049,68.6377,68.7544,2701200.0],["2021-02-09",68.803,68.803,66.4302,66.9942,3017000.0],["2021-02-10",67.3443,68.7447,66.6539,66.8775,4418300.0],["2021-02-11",67.1012,67.9084,65.555,66.119,3277700.0],["2021-02-12",64.8256,66.4205,64.8159,65.7689,3173500.0],["2021-02-16",67.1012,72.7027,66.4983,72.1581,9398900.0],["2021-02-17",71.3412,74.5407,70.4952,73.0431,5978000.0],["2021-02-18",72.2651,73.8891,70.8939,73.0528,3583600.0],["2021-02-19",74.5115,77.5359,74.3948,76.6996,5659900.0],["2021-02-22",77.3803,86.3077,76.8357,83.857,15159300.0],["2021-02-23",84.9073,87.9804,80.4923,87.5719,10128200.0],["2021-02-24",89.1474,94.4085,89.0987,94.0,9811100.0],["2021-02-25",95.3129,96.509,86.0743,89.1085,10355800.0],["2021-02-26",88.4958,91.6369,86.8134,90.7033,5564400.0],["2021-03-01",90.2268,90.5575,87.2413,88.8362,14470200.0],["2021-03-02",90.149,92.872,89.4586,91.0437,19538300.0],["2021-03-03",91.4424,94.6808,91.3452,91.88,8771600.0],["2021-03-04",93.4944,93.7277,85.4714,89.089,6512100.0],["2021-03-05",87.4358,88.0582,78.3334,84.1293,9546100.0],["2021-03-08",85.5686,87.1441,82.8943,85.4908,4828500.0],["2021-03-09",86.5508,87.7664,83.0499,87.0954,3774800.0],["2021-03-10",87.5233,89.5558,84.0807,84.9171,5553700.0],["2021-03-11",86.1229,87.2024,83.9251,85.5686,4751600.0],["2021-03-12",85.3158,87.8345,85.238,87.7373,3922600.0],["2021-03-15",89.7114,94.2334,89.4683,91.9481,7997300.0],["2021-03-16",90.9367,91.4132,85.909,87.0565,5421100.0],["2021-03-17",87.0954,88.9334,85.5005,88.9334,3985800.0],["2021-03-18",89.1084,89.6239,85.7923,85.9771,4037300.0],["2021-03-19",86.3174,88.5347,84.1488,88.2235,6079500.0],["2021-03-22",86.9982,87.7762,85.4325,86.4536,3828000.0],["2021-03-23",84.9851,85.6367,80.7548,81.5912,6076400.0],["2021-03-24",83.6334,86.6481,78.3431,79.335,8644500.0],["2021-03-25",77.7985,81.9315,76.6899,81.1536,4898100.0],["2021-03-26",82.622,83.9543,79.4323,82.233,3321400.0],["2021-03-29",82.3205,82.8554,79.3545,80.5895,2536100.0],["2021-03-30",80.8521,83.6042,80.7743,83.0013,2715700.0],["2021-03-31",82.7873,84.4503,82.1163,83.2541,3189700.0],["2021-04-01",84.1196,85.4033,83.1277,84.2849,2397600.0],["2021-04-05",86.9787,88.7875,86.2785,86.6967,4770900.0],["2021-04-06",86.6967,89.76,86.1424,88.2624,3563100.0],["2021-04-07",90.4408,92.6775,88.3986,88.5347,5531500.0],["2021-04-08",88.4277,88.4277,85.024,87.3191,4802300.0],["2021-04-09",86.9204,87.9804,86.2299,87.4066,2348800.0],["2021-04-12",86.58,86.58,83.3708,84.6642,3545300.0],["2021-04-13",82.5442,84.46,81.2994,84.1488,3996000.0],["2021-04-14",84.3628,86.2883,83.9835,84.1488,2276300.0],["2021-04-15",84.6739,84.6837,81.5425,82.1747,3444500.0],["2021-04-16",82.8846,84.4308,82.3692,83.0402,2459100.0],["2021-04-19",82.7776,83.3805,81.1147,81.4745,2564200.0],["2021-04-20",80.7159,80.7257,76.8552,78.8391,4626900.0],["2021-04-21",78.9169,82.3886,77.8471,82.3594,3265900.0],["2021-04-22",82.0774,84.1682,81.3092,81.8635,2982200.0],["2021-04-23",82.3205,83.5945,80.9882,83.4486,2512100.0],["2021-04-26",84.9949,86.3952,84.2849,84.5475,2229500.0],["2021-04-27",84.6156,85.7923,83.4583,85.2185,2112200.0],["2021-04-28",84.8587,85.9965,84.2072,85.0629,1943400.0],["2021-04-29",87.5817,89.9059,82.3886,82.5637,6561300.0],["2021-04-30",81.8343,85.0629,81.5036,84.5572,3741200.0],["2021-05-03",85.0532,86.2494,84.3044,85.4908,2749100.0],["2021-05-04",84.6059,84.7031,80.6479,81.6787,4689900.0],["2021-05-05",81.7662,82.4664,80.1324,80.7159,3109800.0],["2021-05-06",80.8229,81.562,76.8455,78.4792,5478700.0],["2021-05-07",78.8585,82.233,78.2361,81.9704,3668900.0],["2021-05-10",81.5912,82.5247,80.7451,81.6203,3584500.0],["2021-05-11",79.1405,80.6868,77.6332,79.0433,3634800.0],["2021-05-12",77.9152,78.771,75.659,75.9022,3686600.0],["2021-05-13",76.6704,77.7888,74.035,76.3009,3787800.0],["2021-05-14",77.5165,82.1649,77.3609,81.951,4401700.0],["2021-05-17",81.7079,82.4275,80.4339,82.2136,2397600.0],["2021-05-18",82.5248,84.8684,81.6398,82.6415,3451600.0],["2021-05-19",80.288,81.737,79.3156,81.6787,2823700.0],["2021-05-20",82.4178,82.6317,80.6479,82.3303,3146100.0],["2021-05-21",83.0499,83.5167,80.4047,80.5409,3707200.0],["2021-05-24",81.173,83.7404,79.9866,83.507,4098200.0],["2021-05-25",84.6059,88.1457,84.5961,86.5508,7172000.0],["2021-05-26",87.747,90.0129,87.0954,89.9448,5894000.0],["2021-05-27",90.3241,92.5121,90.1587,92.1523,5393400.0],["2021-05-28",92.1232,92.1232,89.5947,90.7033,3786700.0],["2021-06-01",92.3371,94.8558,92.2982,93.6013,3903500.0],["2021-06-02",93.8444,95.0309,92.7261,94.3112,3576400.0],["2021-06-03",93.3582,93.4652,91.3354,92.1134,3449800.0],["2021-06-04",93.1151,93.1929,90.7325,91.4813,2721400.0],["2021-06-07",92.0162,93.5235,91.6466,91.88,3017200.0],["2021-06-08",92.3371,93.3387,91.3549,92.3371,3253300.0],["2021-06-09",92.6969,92.8428,90.0129,90.2365,2560300.0],["2021-06-10",90.4408,90.4505,87.1246,88.136,4126600.0],["2021-06-11",86.0062,88.2332,85.7145,87.6108,3900100.0],["2021-06-14",87.5233,87.8734,84.9851,85.5297,3047700.0],["2021-06-15",85.9868,86.5119,84.3044,84.5378,2432900.0],["2021-06-16",85.3741,86.5995,84.5572,86.084,3330400.0],["2021-06-17",85.8409,87.3483,83.6042,84.0321,3482800.0],["2021-06-18",83.0596,84.246,82.1747,83.2833,4091200.0],["2021-06-21",83.8376,85.1213,82.622,84.9949,2822900.0],["2021-06-22",84.4114,84.5475,82.1941,83.3027,3118900.0],["2021-06-23",83.3514,84.4406,83.3514,83.789,1938500.0],["2021-06-24",84.5961,85.6464,83.6042,84.5767,3585200.0],["2021-06-25",84.8976,87.4163,84.353,86.7648,5350300.0],["2021-06-28",85.5783,85.9284,80.5701,81.1536,9627200.0],["2021-06-29",81.2119,82.4372,80.1616,80.7159,5372500.0],["2021-06-30",81.1341,83.0402,80.5214,82.9332,3732600.0],["2021-07-01",83.5361,84.7031,82.9818,83.5264,2581700.0],["2021-07-02",83.9835,83.9835,82.6317,83.6723,2258700.0],["2021-07-06",85.0921,85.4033,80.3075,80.6868,4788200.0],["2021-07-07",80.1422,81.1341,78.0902,78.2458,5203700.0],["2021-07-08",76.2911,78.3042,74.988,77.2636,4500500.0],["2021-07-09",78.1583,80.2686,77.5943,80.0644,2876800.0],["2021-07-12",78.9947,79.7337,77.8179,79.2961,2414900.0],["2021-07-13",78.275,78.4112,76.2717,76.3495,2888900.0],["2021-07-14",76.826,77.7013,73.8794,74.1031,4095400.0],["2021-07-15",73.0333,73.539,70.3882,72.1678,6498100.0],["2021-07-16",73.8016,74.3754,70.0381,70.3979,5115500.0],["2021-07-19",67.0331,68.8809,65.059,67.5972,10445500.0],["2021-07-20",67.6847,73.2376,67.4416,72.8291,7762900.0],["2021-07-21",73.5487,76.9816,73.5487,76.7288,7363200.0],["2021-07-22",75.8535,76.2036,74.2003,75.6202,4791600.0],["2021-07-23",75.8924,76.6899,74.8422,75.5812,4575200.0],["2021-07-26",75.2992,78.664,74.9686,78.6543,4651600.0],["2021-07-27",77.7596,78.6932,76.8163,78.3431,3946900.0],["2021-07-28",78.8974,79.5198,75.9216,77.886,2933700.0],["2021-07-29",78.7126,79.8602,77.7304,77.8179,3356200.0],["2021-07-30",76.5634,77.2831,74.3073,74.7546,5983200.0],["2021-08-02",74.8519,77.1469,73.0139,73.4029,5211900.0],["2021-08-03",73.0333,73.1014,69.8144,72.4401,6002300.0],["2021-08-04",71.137,72.1873,68.7933,70.6508,7719100.0],["2021-08-05",70.6021,76.2717,70.573,75.9508,6755800.0],["2021-08-06",76.5926,76.9038,74.4143,76.7482,4235400.0],["2021-08-09",76.1161,76.3009,73.7044,75.2603,3299800.0],["2021-08-10",75.5034,79.1113,75.095,78.5279,3798200.0],["2021-08-11",77.6526,79.7435,76.4467,79.5392,4295800.0],["2021-08-12",79.3447,79.4031,76.6801,78.1291,2603400.0],["2021-08-13",77.886,78.1778,76.0675,76.719,2968900.0],["2021-08-16",75.8146,76.5732,73.9572,76.2717,2678600.0],["2021-08-17",74.9297,75.2603,73.1209,73.928,2845200.0],["2021-08-18",73.6655,76.4273,72.3526,75.0853,3814100.0],["2021-08-19",73.9086,74.6671,71.4871,74.3948,5516500.0],["2021-08-20",74.0836,76.2231,73.9183,76.0578,3815200.0],["2021-08-23",76.9913,78.7418,76.6801,78.0416,4642100.0],["2021-08-24",78.771,81.2411,78.771,80.5798,5131000.0],["2021-08-25",80.6673,81.9121,78.9655,81.1147,3812200.0],["2021-08-26",80.609,81.0077,77.9735,78.5959,3310400.0],["2021-08-27",78.8099,81.3967,78.5473,80.9688,3203900.0],["2021-08-30",81.4064,81.4939,78.9558,79.6365,2942400.0],["2021-08-31",79.3058,81.1244,79.2086,80.4534,2923600.0],["2021-09-01",81.1438,81.4842,79.6365,79.9769,3513900.0],["2021-09-02",80.3367,81.6398,78.5473,80.6479,4047300.0],["2021-09-03",80.2394,80.609,76.5246,77.2442,5111200.0],["2021-09-07",75.8535,79.4614,75.2895,79.2086,4218700.0],["2021-09-08",79.1989,80.4047,77.5748,78.0805,2430600.0],["2021-09-09",77.9444,80.6576,77.6818,79.4031,2797600.0],["2021-09-10",80.1714,80.998,79.228,79.3156,3082700.0],["2021-09-13",80.0838,82.3594,77.9249,81.5328,4024300.0],["2021-09-14",81.2411,82.5831,79.7143,80.1519,2539200.0],["2021-09-15",79.7435,81.2508,78.5084,80.9688,2192300.0],["2021-09-16",80.7743,81.4453,80.0255,80.2686,2282300.0],["2021-09-17",80.2491,82.5053,80.2491,81.4842,5422400.0],["2021-09-20",79.442,81.0855,78.5279,80.677,3457100.0],["2021-09-21",81.4648,82.5539,79.9671,80.6381,2975500.0],["2021-09-22",81.0077,83.8182,81.0077,82.9818,4821200.0],["2021-09-23",84.246,86.7745,83.8959,85.7339,5090500.0],["2021-09-24",85.7339,88.807,85.3839,88.1943,5984100.0],["2021-09-27",89.4294,92.6094,89.3127,89.867,6276600.0],["2021-09-28",89.5461,92.0162,89.1571,89.4391,4014400.0],["2021-09-29",89.9059,90.3727,87.6692,88.1749,3248000.0],["2021-09-30",87.8345,88.029,85.8409,86.5022,3201000.0],["2021-10-01",89.76,91.3354,88.914,89.7892,5114400.0],["2021-10-04",89.4975,90.6255,87.9026,88.5541,3290100.0],["2021-10-05",89.2252,90.0031,87.922,88.5055,2253100.0],["2021-10-06",86.8717,88.2235,85.9965,87.5914,2423200.0],["2021-10-07",88.3888,88.3888,86.0938,86.3466,3003000.0],["2021-10-08",86.7161,87.5719,85.1796,85.3158,2565700.0],["2021-10-11",85.1018,86.2785,84.1196,84.9171,2253300.0],["2021-10-12",85.0435,86.7842,84.635,86.2299,2997500.0],["2021-10-13",86.0646,86.1618,84.0613,84.3433,2753200.0],["2021-10-14",84.9268,85.7145,84.353,84.5086,2070400.0],["2021-10-15",85.1505,86.1618,83.896,83.9446,3269900.0],["2021-10-18",83.8182,84.2363,82.2622,83.5167,2428800.0],["2021-10-19",83.6139,83.6139,81.7857,82.1455,2912800.0],["2021-10-20",82.1747,83.0693,81.3189,81.6009,2365800.0],["2021-10-21",81.7954,82.5831,80.9202,81.4259,1793400.0],["2021-10-22",80.9493,82.5345,80.5798,82.3011,2315800.0],["2021-10-25",82.2525,83.2444,81.7273,82.5734,1907100.0],["2021-10-26",83.896,84.3627,82.058,82.0969,2231400.0],["2021-10-27",82.3692,82.7873,81.1147,81.1925,1987700.0],["2021-10-28",81.1147,82.4372,80.2491,81.9315,1895700.0],["2021-10-29",81.6884,83.9349,81.2314,82.1066,3366300.0],["2021-11-01",82.1066,85.9868,81.6398,85.8506,3315800.0],["2021-11-02",85.3255,86.1229,84.0224,85.3644,2156700.0],["2021-11-03",84.7712,87.854,84.3628,87.2996,2829000.0],["2021-11-04",87.7762,88.3791,85.7729,86.2883,1782800.0],["2021-11-05",90.9659,95.3518,90.82,94.0098,10283900.0],["2021-11-08",94.6613,95.5657,90.6644,91.1312,4918300.0],["2021-11-09",89.6433,90.4408,87.9512,88.8362,3738600.0],["2021-11-10",87.5817,88.982,85.4325,86.3077,2739600.0],["2021-11-11",86.5508,86.6189,83.7987,83.9251,2759500.0],["2021-11-12",83.964,84.2558,81.173,82.2427,3909200.0],["2021-11-15",82.8554,84.5378,82.6706,82.9137,3021200.0],["2021-11-16",82.6609,82.7193,80.5215,81.0466,3514100.0],["2021-11-17",80.6673,81.6884,79.7629,80.9785,2417100.0],["2021-11-18",81.4453,81.6495,79.8213,80.6576,2285800.0],["2021-11-19",79.7435,79.7629,76.5343,78.2556,4430500.0],["2021-11-22",78.771,79.5684,76.7288,77.0886,3096500.0],["2021-11-23",77.7596,78.2556,76.0967,76.6704,2262600.0],["2021-11-24",76.0286,77.7499,74.9783,76.1842,2147700.0],["2021-11-26",69.0753,69.5616,66.0509,66.1093,10722900.0],["2021-11-29",70.1451,70.5243,66.1871,67.9667,7839900.0],["2021-11-30",66.8873,68.2293,65.0395,67.8986,8624200.0],["2021-12-01",69.0559,70.3882,62.4333,62.5014,9692100.0],["2021-12-02",64.1838,67.393,62.4819,66.9845,7070300.0],["2021-12-03",66.1287,67.2082,64.3491,64.9228,4668700.0],["2021-12-06",66.8095,72.3818,65.8564,70.2618,8184800.0],["2021-12-07",70.9522,72.4012,69.1045,69.6686,5259900.0],["2021-12-08",71.1953,75.3673,70.6508,73.2959,6857200.0],["2021-12-09",71.2245,73.3445,71.2245,72.6443,2760300.0],["2021-12-10",73.6168,73.8988,71.4579,73.4223,3503900.0],["2021-12-13",71.8566,72.0609,68.9392,70.1645,4254300.0],["2021-12-14",69.1629,71.2829,69.124,69.6297,4257100.0],["2021-12-15",69.2698,69.4449,66.294,68.6863,4385300.0],["2021-12-16",69.2406,70.359,66.4885,66.9067,5156400.0],["2021-12-17",66.7219,71.2245,66.7122,70.4174,7720900.0],["2021-12-20",68.2196,72.5082,67.743,70.6605,6111800.0],["2021-12-21",72.2554,75.0853,72.1192,74.4629,6787400.0],["2021-12-22",74.249,77.7596,73.4904,77.2734,4272700.0],["2021-12-23",78.2653,78.3528,75.6882,77.3414,3859500.0],["2021-12-27",74.6671,76.6121,73.471,76.3009,2967100.0],["2021-12-28",75.4062,77.8471,75.3965,76.0967,2363500.0],["2021-12-29",75.309,76.6121,74.2587,76.0675,3038600.0],["2021-12-30",75.9313,77.7402,74.599,75.2214,5293900.0],["2021-12-31",74.531,76.0383,74.1323,74.7838,3085400.0],["2022-01-03",75.4354,79.5003,75.4354,78.6057,4677100.0],["2022-01-04",79.9671,81.2314,79.4809,80.113,4519400.0],["2022-01-05",81.6884,81.6884,77.711,78.3917,3362000.0],["2022-01-06",79.1016,80.5895,75.3381,75.7757,5830400.0],["2022-01-07",76.6218,80.2297,76.2425,78.7904,5106900.0],["2022-01-10",79.4225,79.5101,75.0658,77.7207,4035500.0],["2022-01-11",77.2636,80.0644,76.4078,79.4809,2990700.0],["2022-01-12",79.7824,80.395,78.4306,79.9963,2599900.0],["2022-01-13",80.2005,82.9721,80.0352,81.1925,4265000.0],["2022-01-14",81.0271,81.9218,79.5684,81.8343,2589200.0],["2022-01-18",80.7159,82.0093,79.6657,80.0644,2528200.0],["2022-01-19",80.1227,80.5215,78.489,79.3836,3083800.0],["2022-01-20",79.3447,82.8068,78.6932,78.946,5003800.0],["2022-01-21",78.6057,78.7321,75.4159,76.9135,5059300.0],["2022-01-24",74.9978,76.7288,71.4482,76.5635,5615500.0],["2022-01-25",75.4159,78.4404,73.8016,77.9638,4118500.0],["2022-01-26",79.2572,81.6203,78.1778,78.878,4343500.0],["2022-01-27",79.6268,80.0158,73.4126,73.8794,4027600.0],["2022-01-28",73.5876,74.3462,69.9311,72.4693,5426500.0],["2022-01-31",72.2067,75.8049,70.748,75.6688,3954600.0],["2022-02-01",75.7952,79.5781,75.6299,78.9947,4679000.0],["2022-02-02",78.5181,79.7046,77.5262,79.0044,3430300.0],["2022-02-03",78.2361,78.9947,76.8163,77.1761,4822300.0],["2022-02-04",75.9897,76.5246,72.8486,73.5001,8205700.0],["2022-02-07",74.6088,80.5992,74.6088,79.7046,6927600.0],["2022-02-08",81.1244,84.1877,79.7629,83.9057,6361900.0],["2022-02-09",84.6059,87.1343,84.5864,85.627,5728700.0],["2022-02-10",84.956,88.0582,84.3725,85.413,5284700.0],["2022-02-11",85.7048,87.0273,81.4745,81.6495,5555600.0],["2022-02-14",82.0871,83.8181,80.2978,80.4728,4028400.0],["2022-02-15",83.3027,84.5086,81.5134,83.896,3551400.0],["2022-02-16",83.4778,86.3563,83.1471,84.6642,4238900.0],["2022-02-17",83.0888,83.8862,82.2136,82.7971,2697500.0],["2022-02-18",82.2622,82.9916,80.677,81.387,3985200.0],["2022-02-22",80.0255,82.4372,79.7435,80.7646,3491800.0],["2022-02-23",81.8051,82.2233,77.6235,77.8471,4613800.0],["2022-02-24",73.646,79.3447,73.471,79.1405,4650300.0],["2022-02-25",79.7532,81.562,78.5279,81.455,3125800.0],["2022-02-28",79.6171,79.938,76.9233,78.4987,4949400.0],["2022-03-01",77.2831,77.2831,71.0398,71.6427,7786600.0],["2022-03-02",72.6735,73.8891,71.8275,73.3737,4290100.0],["2022-03-03",73.9961,75.0561,69.6686,69.8728,5136800.0],["2022-03-04",68.0737,69.0656,66.3329,67.6847,5647600.0],["2022-03-07",66.4302,67.568,61.3149,61.5386,9472700.0],["2022-03-08",62.9973,65.2243,59.759,62.7639,6770500.0],["2022-03-09",66.6247,68.5405,65.3994,66.1871,4942600.0],["2022-03-10",65.1562,69.017,64.3491,67.6069,4325700.0],["2022-03-11",68.5016,68.5016,66.4107,66.5469,2844000.0],["2022-03-14",66.2454,68.5113,64.67,66.2454,3950100.0],["2022-03-15",67.4805,69.7464,67.0915,68.7544,3836200.0],["2022-03-16",70.0284,72.6638,69.6783,72.4985,4873000.0],["2022-03-17",70.4563,72.8972,69.8436,72.8972,2736500.0],["2022-03-18",72.4596,74.7352,71.5649,74.0836,4270400.0],["2022-03-21",73.2278,73.753,72.2067,73.5682,3160100.0],["2022-03-22",73.646,75.6104,72.9264,74.7838,3117400.0],["2022-03-23",73.9086,74.9588,73.0236,73.3834,3186800.0],["2022-03-24",73.6363,74.8811,72.9264,74.7546,2455000.0],["2022-03-25",74.7546,75.659,74.2489,74.8227,2883900.0],["2022-03-28",75.1631,76.5926,74.7838,76.3787,1992500.0],["2022-03-29",77.7985,78.9655,76.8552,78.7224,3383400.0],["2022-03-30",78.1875,79.442,77.6623,79.2378,3419700.0],["2022-03-31",79.2183,83.0499,79.2183,81.4745,5446800.0],["2022-04-01",82.0191,82.1844,80.288,81.3578,2556900.0],["2022-04-04",80.9299,81.4647,79.8699,81.1244,2241600.0],["2022-04-05",83.5459,85.2088,80.6576,81.1438,3637200.0],["2022-04-06",79.6948,79.7824,76.6607,78.0902,3155600.0],["2022-04-07",77.9055,78.0902,74.6768,77.0108,3077000.0],["2022-04-08",76.8163,76.9816,74.9297,75.7174,1999600.0],["2022-04-11",74.8811,77.7791,74.424,76.5829,1829500.0],["2022-04-12",77.2053,78.0708,76.3203,76.6121,1934700.0],["2022-04-13",77.9833,80.2686,77.9152,79.7143,2497400.0],["2022-04-14",80.2297,82.5539,80.0838,80.3075,2276800.0],["2022-04-18",79.7143,80.6479,78.7613,79.0822,1514000.0],["2022-04-19",79.7726,82.5637,79.7726,82.1552,2438000.0],["2022-04-20",82.1552,83.6139,81.6884,82.0288,1867700.0],["2022-04-21",84.6545,85.2672,80.8035,81.1049,4374100.0],["2022-04-22",80.7159,81.3967,78.8974,79.4712,1900300.0],["2022-04-25",77.8666,80.2005,77.4581,80.113,2632800.0],["2022-04-26",79.6462,79.8893,76.4176,76.5051,2367400.0],["2022-04-27",76.6315,78.2167,75.7077,77.4095,2029800.0],["2022-04-28",78.7126,79.0919,76.4468,78.4695,2386100.0],["2022-04-29",78.382,79.267,74.9978,75.591,2861500.0],["2022-05-02",75.6299,76.6315,74.0447,76.2231,3003300.0],["2022-05-03",76.826,77.108,74.21,75.4645,2406700.0],["2022-05-04",75.5812,75.9702,72.0414,75.6688,3799600.0],["2022-05-05",75.4548,76.7968,70.9425,71.5649,4510600.0],["2022-05-06",70.5438,71.1759,67.8306,67.9278,3808200.0],["2022-05-09",66.8386,66.8386,59.477,59.7201,5978200.0],["2022-05-10",63.9893,64.4463,58.4169,59.2436,5050900.0],["2022-05-11",59.652,62.7639,58.1738,58.2905,4238200.0],["2022-05-12",57.036,58.6795,54.6048,56.19,5533900.0],["2022-05-13",57.5417,60.8482,57.0652,59.934,4633600.0],["2022-05-16",59.8659,61.3052,59.4478,59.7006,3496200.0],["2022-05-17",61.3636,62.6861,60.1966,62.161,3103300.0],["2022-05-18",60.4105,61.4219,57.3278,57.9599,3197700.0],["2022-05-19",56.9874,58.1447,55.694,55.8496,5054600.0],["2022-05-20",56.5012,57.3764,52.1055,53.8852,4851900.0],["2022-05-23",53.8852,54.6437,52.0958,53.856,3406900.0],["2022-05-24",52.8933,53.0099,47.8169,48.3615,6000200.0],["2022-05-25",47.7683,50.2967,47.5543,49.6841,5925200.0],["2022-05-26",50.569,54.6243,50.4815,54.0019,5500000.0],["2022-05-27",54.7021,56.6081,54.7021,56.5887,4039400.0],["2022-05-31",56.19,57.2013,55.8399,56.472,4566100.0],["2022-06-01",56.4914,57.5028,53.0488,54.0408,3664200.0],["2022-06-02",53.9824,56.1997,53.7782,56.1608,3029200.0],["2022-06-03",55.13,55.6745,53.9922,54.7799,3359800.0],["2022-06-06",55.4412,55.8885,54.3617,55.2369,1827900.0],["2022-06-07",54.2256,55.6162,53.9046,55.1786,5169100.0],["2022-06-08",54.2158,54.9063,52.3,52.3487,4832900.0],["2022-06-09",52.2222,52.2514,47.9919,48.0114,6625800.0],["2022-06-10",46.7277,48.1086,44.3646,44.491,9514400.0],["2022-06-13",42.9545,43.0031,39.7939,40.1635,7564000.0],["2022-06-14",40.7372,41.0095,37.9268,38.4033,6804400.0],["2022-06-15",38.8214,39.298,37.7323,38.5978,8618200.0],["2022-06-16",37.3044,37.46,33.8812,34.1924,10053100.0],["2022-06-17",34.5328,36.4291,33.1616,36.2735,11847400.0],["2022-06-21",36.7792,36.9543,35.408,36.011,7083200.0],["2022-06-22",35.3108,36.682,35.0385,35.6803,5521100.0],["2022-06-23",35.4664,35.9429,33.9007,35.0774,6033900.0],["2022-06-24",35.5539,40.6497,35.0871,40.6108,12593500.0],["2022-06-27",40.5914,40.6886,37.849,39.2202,7084800.0],["2022-06-28",39.5897,41.6319,38.8701,39.0354,6073200.0],["2022-06-29",37.6545,37.6837,34.5717,35.0288,11802400.0],["2022-06-30",34.2119,34.5036,32.0919,33.9493,9465200.0],["2022-07-01",33.9104,34.8537,33.1324,34.3189,6907100.0],["2022-07-05",33.0352,35.4761,31.7418,35.3011,9215000.0],["2022-07-06",35.0093,35.6901,32.7434,32.7629,7569000.0],["2022-07-07",33.4728,34.844,33.3269,34.5231,7575300.0],["2022-07-08",34.2508,34.8829,32.9574,33.4923,5903100.0],["2022-07-11",33.0352,33.1324,31.3722,31.6932,5911200.0],["2022-07-12",31.5084,33.0935,31.1291,32.4128,7652800.0],["2022-07-13",31.3528,32.3155,30.886,31.7223,5790300.0],["2022-07-14",31.0805,31.8099,30.2344,30.4192,6283100.0],["2022-07-15",30.9541,31.8779,30.2442,31.8585,5724500.0],["2022-07-18",33.006,34.8343,33.006,33.4145,8297400.0],["2022-07-19",34.7662,35.8457,34.669,35.3594,7958400.0],["2022-07-20",35.2719,38.0143,35.1066,37.8879,7494800.0],["2022-07-21",34.9899,35.4956,34.0855,34.7662,10386600.0],["2022-07-22",35.4567,35.4567,33.4923,33.9104,6227500.0],["2022-07-25",33.9396,34.0174,32.3934,33.4728,4806200.0],["2022-07-26",33.1324,33.2297,32.0919,32.2086,4363800.0],["2022-07-27",33.1811,33.9882,32.6073,33.9493,7185800.0],["2022-07-28",35.3594,37.2363,34.3772,36.8181,10542600.0],["2022-07-29",35.9818,37.6836,35.3886,37.6447,6717600.0],["2022-08-01",35.7581,36.2736,33.5603,34.8051,23159500.0],["2022-08-02",34.4258,36.7112,34.1341,35.6512,16074500.0],["2022-08-03",36.0304,38.0143,35.9429,37.7712,10724300.0],["2022-08-04",38.0435,38.6659,37.0418,38.3644,8229500.0],["2022-08-05",37.6934,39.8328,37.3044,38.5783,6861100.0],["2022-08-08",39.3369,41.0873,38.8798,39.1229,7451000.0],["2022-08-09",37.849,38.3158,36.2638,36.9251,6013500.0],["2022-08-10",38.7242,41.3596,38.3352,40.533,9254300.0],["2022-08-11",42.1571,42.7211,40.2218,40.5719,7516700.0],["2022-08-12",40.8637,41.3596,40.4844,41.204,5768000.0],["2022-08-15",40.747,41.8459,40.2315,41.2235,5048500.0],["2022-08-16",41.136,43.1879,40.4747,42.867,7460200.0],["2022-08-17",41.5833,41.9237,40.0662,40.7081,6184100.0],["2022-08-18",40.533,40.7178,39.4341,40.6594,3676300.0],["2022-08-19",39.6092,39.9398,37.9462,38.5589,6228100.0],["2022-08-22",37.2752,37.3822,36.682,36.7403,7155200.0],["2022-08-23",37.1974,38.5103,37.178,37.8879,5466800.0],["2022-08-24",37.9365,40.8345,37.8587,40.7859,6559300.0],["2022-08-25",41.311,43.4116,41.204,42.9059,7858600.0],["2022-08-26",42.7794,43.6936,41.1165,41.136,6261100.0],["2022-08-29",40.2607,41.7389,39.969,41.029,4580500.0],["2022-08-30",41.9626,42.7794,39.7161,40.5914,5806500.0],["2022-08-31",41.6416,41.7583,39.4147,39.7259,5405000.0],["2022-09-01",38.9965,39.8814,37.7323,39.7939,5102800.0],["2022-09-02",40.8539,41.1943,39.2688,39.8717,4398100.0],["2022-09-06",40.7567,41.4374,39.084,40.6789,5108300.0],["2022-09-07",40.5136,42.8475,40.5136,42.5849,5491600.0],["2022-09-08",41.6416,43.9367,41.4277,43.9173,6233700.0],["2022-09-09",44.6077,46.3193,44.4035,45.94,7783100.0],["2022-09-12",46.8055,47.496,45.833,46.718,7679800.0],["2022-09-13",44.4035,46.1053,44.1993,45.162,8157800.0],["2022-09-14",45.5996,47.6613,44.6661,47.5932,6103900.0],["2022-09-15",47.5349,50.676,47.5349,49.4312,9175700.0],["2022-09-16",48.3907,49.6354,47.4765,49.052,8034800.0],["2022-09-19",48.5852,50.9775,48.5171,49.334,6233700.0],["2022-09-20",49.3145,50.0633,47.5057,48.1281,6120600.0],["2022-09-21",47.6905,48.0892,44.6466,45.4732,9610600.0],["2022-09-22",45.8233,47.214,44.9092,45.7066,8499300.0],["2022-09-23",44.2382,44.773,42.0793,43.1976,10934200.0],["2022-09-26",43.6644,45.0064,42.7795,42.8281,6800700.0],["2022-09-27",44.4035,46.436,43.5185,44.5007,7913400.0],["2022-09-28",44.6369,46.3387,44.1993,46.0859,6787800.0],["2022-09-29",44.8508,45.0064,42.1376,42.4391,9656300.0],["2022-09-30",40.2316,40.7859,36.682,36.857,20527500.0],["2022-10-03",37.3725,38.2769,35.904,36.5556,10575700.0],["2022-10-04",37.8003,42.7989,37.6156,42.6433,14696000.0],["2022-10-05",40.9609,42.5752,40.3288,42.2738,8812500.0],["2022-10-06",41.9917,44.2479,41.4374,42.8086,8792300.0],["2022-10-07",42.4002,43.0323,41.3791,42.4002,7890000.0],["2022-10-10",42.2543,42.653,39.1035,39.8717,6049700.0],["2022-10-11",39.9884,40.4455,37.7712,39.5703,7361900.0],["2022-10-12",39.9106,44.3938,39.1618,44.1117,11577800.0],["2022-10-13",42.7892,44.7244,42.3224,43.5185,10501100.0],["2022-10-14",44.6174,45.2204,43.2851,43.3824,6878300.0],["2022-10-17",44.7341,45.1523,43.5283,43.8686,5619600.0],["2022-10-18",45.6774,47.7683,45.6774,47.1848,10644400.0],["2022-10-19",46.6207,47.3793,45.162,45.4051,6150800.0],["2022-10-20",45.5218,47.6321,45.5218,46.2123,5341700.0],["2022-10-21",45.8622,47.9919,45.2204,47.8461,5793100.0],["2022-10-24",47.8558,48.6046,46.4263,48.3615,6739900.0],["2022-10-25",48.2545,49.6549,47.7974,49.4993,6711000.0],["2022-10-26",49.2756,51.4929,49.0033,49.3048,5954600.0],["2022-10-27",49.9661,50.6176,48.731,48.9353,3981900.0],["2022-10-28",48.7699,51.347,48.4587,51.2206,4566200.0],["2022-10-31",51.9694,52.7766,50.4232,51.911,5400200.0],["2022-11-01",53.3892,53.5351,50.5496,50.5496,6661400.0],["2022-11-02",50.0828,51.0164,48.1475,48.2934,6787700.0],["2022-11-03",44.8897,52.7085,44.5396,52.2903,14431800.0],["2022-11-04",54.4492,54.8966,51.7555,53.1947,7142300.0],["2022-11-07",53.7685,54.0797,50.3064,50.5787,5505100.0],["2022-11-08",51.0942,53.4087,51.0747,52.8155,6970600.0],["2022-11-09",52.0861,52.3195,50.8608,51.0844,4301900.0],["2022-11-10",53.4962,56.3845,53.4962,56.1316,6429800.0],["2022-11-11",56.754,57.8335,55.4314,56.8707,5152100.0],["2022-11-14",57.5417,58.1836,55.9371,56.472,5712800.0],["2022-11-15",58.2516,59.6812,57.9793,59.0102,6670500.0],["2022-11-16",56.861,58.8935,56.4136,58.485,4978700.0],["2022-11-17",57.0555,57.2791,55.4801,56.2191,5593900.0],["2022-11-18",57.4639,58.4461,55.7815,57.0749,3996100.0],["2022-11-21",56.9971,57.3764,55.587,57.143,3324500.0],["2022-11-22",57.2889,58.1349,55.9468,57.1819,2827100.0],["2022-11-23",57.0846,57.7946,56.2678,57.707,2242500.0],["2022-11-25",57.707,58.6503,57.4445,58.0377,1075800.0],["2022-11-28",57.4931,58.2711,56.3845,56.5012,2537600.0],["2022-11-29",56.7443,58.6795,56.7346,58.2808,2676200.0],["2022-11-30",58.2905,58.6309,56.472,58.2808,4226600.0],["2022-12-01",58.7281,60.0799,58.699,59.2338,4022300.0],["2022-12-02",57.9599,59.1755,57.4736,58.8448,2948500.0],["2022-12-05",57.9599,59.8659,57.532,57.7848,3809600.0],["2022-12-06",56.2289,57.0749,54.7021,56.0441,4813900.0],["2022-12-07",56.0538,56.8804,54.5076,54.9841,3118400.0],["2022-12-08",56.0149,56.8123,55.0035,55.519,2194800.0],["2022-12-09",55.6746,55.9663,54.6243,54.6632,2024400.0],["2022-12-12",54.4589,55.4801,53.3017,55.4314,3139400.0],["2022-12-13",58.1544,58.5045,53.574,54.2256,3967200.0],["2022-12-14",54.2353,54.7799,52.6793,53.7588,4581300.0],["2022-12-15",52.7182,53.6323,52.2417,53.1558,3974000.0],["2022-12-16",52.3098,53.4184,51.561,51.9402,3820600.0],["2022-12-19",52.0277,52.0277,49.3923,50.0536,3762600.0],["2022-12-20",49.6354,50.8608,49.3048,49.4798,3424500.0],["2022-12-21",49.8397,52.1347,49.4896,50.3843,4706000.0],["2022-12-22",49.6938,50.0731,47.0195,48.1378,4268400.0],["2022-12-23",48.0795,48.6532,47.0681,48.4198,2390000.0],["2022-12-27",48.0989,48.945,47.389,47.5543,2568400.0],["2022-12-28",47.3987,47.9336,46.5916,46.6791,2592100.0],["2022-12-29",46.9806,48.8575,46.6207,48.4296,3246300.0],["2022-12-30",47.6905,48.3518,47.3501,48.0697,2015800.0],["2023-01-03",49.1492,49.4701,47.3404,47.3696,2963000.0],["2023-01-04",47.9433,51.4929,47.5349,51.1914,4585900.0],["2023-01-05",49.5868,52.3681,49.3631,51.911,4466700.0],["2023-01-06",52.2903,53.6226,51.843,53.4767,3117900.0],["2023-01-09",54.3228,55.869,53.574,55.7134,5368400.0],["2023-01-10",56.1705,57.5903,55.4995,57.3083,4299900.0],["2023-01-11",57.6001,58.0377,56.8902,57.5709,4078600.0],["2023-01-12",58.4461,61.6261,57.7557,60.7217,7654400.0],["2023-01-13",59.9048,61.7817,59.7492,61.7331,4459800.0],["2023-01-17",61.8012,62.7153,61.0329,62.3944,4217000.0],["2023-01-18",63.2113,63.4641,60.1577,60.5078,4063700.0],["2023-01-19",59.37,59.9826,58.2905,59.1074,4072500.0],["2023-01-20",59.8465,61.665,59.4769,61.2566,3567900.0],["2023-01-23",61.5775,62.1124,61.2177,61.6359,3254300.0],["2023-01-24",60.9648,62.939,60.9454,62.2193,3012900.0],["2023-01-25",61.1593,62.1902,60.1382,62.1221,2537300.0],["2023-01-26",62.7542,62.9195,61.2469,62.1707,2552400.0],["2023-01-27",62.2388,62.8223,61.5483,62.054,3024400.0],["2023-01-30",61.1691,62.939,60.8287,61.276,2638400.0],["2023-01-31",62.0929,63.1724,61.3344,63.1529,2566700.0],["2023-02-01",63.2113,65.5939,62.4819,65.4188,3822200.0],["2023-02-02",66.2649,68.2487,65.7397,67.4318,4233300.0],["2023-02-03",66.2065,67.4805,65.7495,66.5566,3062900.0],["2023-02-06",65.9245,67.5875,65.6328,67.1887,3973000.0],["2023-02-07",70.4076,73.6946,68.2001,71.9733,15165700.0],["2023-02-08",72.3526,73.3834,70.1353,72.4596,8118300.0],["2023-02-09",73.3932,74.2003,70.8647,71.5065,5147600.0],["2023-02-10",70.7286,70.9522,68.91,69.6686,4147300.0],["2023-02-13",69.7658,72.1192,69.6199,71.9539,2959100.0],["2023-02-14",71.7691,73.646,71.312,73.2959,3517700.0],["2023-02-15",72.9361,73.9086,71.8275,73.6655,2610800.0],["2023-02-16",72.9264,73.0139,71.5454,71.8664,3212900.0],["2023-02-17",71.3704,71.6816,70.5341,71.0203,2019400.0],["2023-02-21",70.0186,71.5746,69.4157,69.7852,2982800.0],["2023-02-22",69.6297,70.7383,69.1337,69.5421,2044600.0],["2023-02-23",70.4271,70.5827,68.6766,69.7366,2066600.0],["2023-02-24",68.239,68.7058,67.1985,68.239,2875100.0],["2023-02-27",69.5324,70.5924,69.192,70.0576,2459700.0],["2023-02-28",69.2309,69.4838,67.7625,68.6961,3662300.0],["2023-03-01",68.8906,70.2326,68.6766,69.5324,2326900.0],["2023-03-02",68.8517,70.0576,67.85,69.9895,2315800.0],["2023-03-03",70.7383,72.3429,70.0187,71.9831,3100600.0],["2023-03-06",72.0414,73.7433,71.701,72.1192,3288000.0],["2023-03-07",72.1192,73.1014,71.0884,71.244,2220800.0],["2023-03-08",71.244,71.4871,69.0851,70.2131,2950800.0],["2023-03-09",69.7755,70.0186,66.0315,66.3718,4249400.0],["2023-03-10",66.4983,66.9845,63.1529,65.0201,5226800.0],["2023-03-13",63.0362,63.8045,61.3441,62.443,5875600.0],["2023-03-14",64.6408,64.8353,62.4722,62.7931,4137100.0],["2023-03-15",60.7898,61.2566,58.5823,60.3522,5749100.0],["2023-03-16",59.0491,63.4544,58.6892,63.0849,4607100.0],["2023-03-17",62.5792,62.9876,60.0604,60.1771,4867300.0],["2023-03-20",60.2744,61.2274,59.4089,59.6617,3755700.0],["2023-03-21",61.5581,62.5208,61.2955,61.6456,4113500.0],["2023-03-22",61.276,61.8401,59.0393,59.0782,4380900.0],["2023-03-23",59.5353,60.819,58.6309,60.0507,4243800.0],["2023-03-24",59.1269,59.652,57.8918,59.1755,3978400.0],["2023-03-27",60.5856,61.7526,58.4461,58.8254,3671800.0],["2023-03-28",59.0296,61.0815,59.0296,60.1674,2863100.0],["2023-03-29",61.3636,62.4236,60.9454,62.3847,4028000.0],["2023-03-30",63.3085,63.7753,62.657,62.939,2669800.0],["2023-03-31",63.0654,63.8434,62.9973,63.503,2326300.0],["2023-04-03",62.4819,63.503,61.9082,62.4819,2444600.0],["2023-04-04",63.1626,63.1626,60.3522,62.0443,2595100.0],["2023-04-05",61.5678,62.2096,60.0507,60.2841,2607700.0],["2023-04-06",60.5856,60.6148,59.0393,59.5937,3084700.0],["2023-04-10",59.0491,60.7412,58.8837,60.6342,2821100.0],["2023-04-11",60.8579,61.879,60.1091,61.6942,2383900.0],["2023-04-12",62.1707,62.5889,59.7881,59.8854,2954400.0],["2023-04-13",60.3619,60.5467,59.4381,60.2063,2786900.0],["2023-04-14",60.1577,61.2858,59.8368,60.2452,2254400.0],["2023-04-17",60.1188,61.4219,59.7298,61.4219,2352800.0],["2023-04-18",61.5386,62.6861,61.2274,62.6764,2415600.0],["2023-04-19",62.3652,63.0168,60.9648,62.6959,2799900.0],["2023-04-20",61.8304,62.0151,60.2841,60.5175,2190300.0],["2023-04-21",60.3814,61.3149,59.4769,61.2858,2556300.0],["2023-04-24",61.0913,61.6067,59.8465,60.6926,2270000.0],["2023-04-25",59.934,60.2938,58.592,58.7281,2537000.0],["2023-04-26",59.5937,59.7979,57.7362,57.921,3553500.0],["2023-04-27",58.7184,60.1577,57.7459,59.9632,2974600.0],["2023-04-28",60.8579,64.2324,60.4397,63.6294,5585200.0],["2023-05-01",63.717,66.8484,63.3085,65.1368,5421400.0],["2023-05-02",64.67,66.1287,64.1935,65.9439,3703200.0],["2023-05-03",66.012,67.0429,65.2049,65.234,4288600.0],["2023-05-04",71.1856,71.419,68.6377,69.9019,10164700.0],["2023-05-05",71.1759,73.8989,70.4465,73.5293,5900100.0],["2023-05-08",74.4726,76.2231,73.0236,76.1939,5377400.0],["2023-05-09",75.7271,75.7271,74.1517,74.8422,4045800.0],["2023-05-10",75.5812,75.7952,73.7432,75.0367,3040000.0],["2023-05-11",74.6379,75.7952,73.9864,74.2489,2325700.0],["2023-05-12",74.035,74.4823,71.8955,73.0431,2369100.0],["2023-05-15",73.0528,74.6671,72.868,74.0253,2064600.0],["2023-05-16",74.8811,75.6104,73.539,74.3559,2812700.0],["2023-05-17",75.3187,77.8763,75.2798,77.3998,7319000.0],["2023-05-18",76.9135,78.0222,76.5537,77.9249,2617900.0],["2023-05-19",77.8957,77.8957,76.6607,77.4095,2286700.0],["2023-05-22",77.7985,78.9266,76.7968,78.1194,3543700.0],["2023-05-23",77.5651,78.8293,76.369,76.6801,3185700.0],["2023-05-24",75.5132,75.8535,74.21,75.1339,3481100.0],["2023-05-25",76.2425,77.4678,75.0172,75.7563,2854400.0],["2023-05-26",76.3301,77.0011,75.9022,76.826,1972800.0],["2023-05-30",77.04,78.8391,77.04,78.0514,2920500.0],["2023-05-31",78.4306,78.878,76.3398,78.7418,4122000.0],["2023-06-01",78.6738,81.3772,78.4695,80.9396,4938300.0],["2023-06-02",81.8732,84.2169,81.8732,83.857,4415800.0],["2023-06-05",83.8182,85.4811,83.4972,85.1894,3198200.0],["2023-06-06",85.3255,88.4569,85.1602,88.2235,5284900.0],["2023-06-07",88.3986,89.5655,87.64,88.5055,4629700.0],["2023-06-08",88.4958,89.0501,87.6303,87.7567,3214000.0],["2023-06-09",88.4958,89.5752,88.3305,88.7097,5330300.0],["2023-06-12",90.2365,91.9481,89.7114,90.9854,6232400.0],["2023-06-13",91.4132,93.9611,90.5186,93.1637,5862800.0],["2023-06-14",93.1637,93.4554,90.5283,92.1134,4322700.0],["2023-06-15",90.6839,93.6013,90.0518,93.2707,3584400.0],["2023-06-16",93.8931,94.0098,92.2204,92.6775,3913700.0],["2023-06-20",92.0843,94.0778,91.8995,93.9417,2706400.0],["2023-06-21",93.543,95.0114,92.5997,94.671,3021600.0],["2023-06-22",94.5349,95.0017,93.9903,94.7294,4788900.0],["2023-06-23",93.9611,95.6435,93.6305,95.2254,4872900.0],["2023-06-26",91.6564,95.4393,91.0729,94.5641,5418200.0],["2023-06-27",95.5171,98.9208,95.2156,98.6388,5630600.0],["2023-06-28",98.6388,102.3147,98.2303,100.292,4766100.0],["2023-06-29",100.5448,101.1186,98.6971,98.7652,3409400.0],["2023-06-30",100.1947,101.8674,99.8057,100.8852,3653200.0],["2023-07-03",100.6518,101.0505,99.4459,100.3601,1906700.0],["2023-07-05",99.8738,101.3034,99.2417,100.399,3014900.0],["2023-07-06",98.5901,99.5043,97.8997,98.9694,3050000.0],["2023-07-07",99.125,100.3114,98.5707,99.2028,1990800.0],["2023-07-10",99.0472,100.6226,98.1817,100.3601,2435600.0],["2023-07-11",100.4281,100.5643,97.7538,98.4929,2390000.0],["2023-07-12",99.4265,99.6988,96.4604,96.5771,4127600.0],["2023-07-13",97.4329,98.1234,95.5657,96.5382,3406100.0],["2023-07-14",96.6257,96.8105,94.7002,95.0698,2846200.0],["2023-07-17",94.8656,97.1509,94.6224,96.0423,2919000.0],["2023-07-18",96.2465,98.0553,95.4588,96.6355,3081200.0],["2023-07-19",96.441,96.7424,95.4588,96.6744,2529400.0],["2023-07-20",96.4215,99.4459,95.9255,98.3276,3128200.0],["2023-07-21",99.2612,100.0392,98.5318,99.5626,3436600.0],["2023-07-24",99.3584,100.1072,97.1898,100.0975,3169000.0],["2023-07-25",99.3001,99.6793,98.1817,98.8235,2168300.0],["2023-07-26",99.4265,99.7571,96.7716,98.1039,3451000.0],["2023-07-27",106.0004,108.9957,102.8399,106.6617,12693200.0],["2023-07-28",107.9454,109.8417,105.203,105.5823,4045100.0],["2023-07-31",106.652,107.2647,104.5417,106.1074,3208500.0],["2023-08-01",104.1138,105.7087,102.6551,104.4834,3248000.0],["2023-08-02",103.5693,104.1527,101.2256,102.305,4673300.0],["2023-08-03",101.7215,104.1333,101.2839,101.8382,2449100.0],["2023-08-04",102.1105,102.8399,99.8738,101.0602,2127600.0],["2023-08-07",101.8188,105.2614,101.6146,105.0863,3198400.0],["2023-08-08",103.3748,103.8026,102.2467,103.2289,1901100.0],["2023-08-09",103.0149,103.4817,100.2336,100.3309,2086300.0],["2023-08-10",101.3325,101.9744,99.6891,100.7199,1806400.0],["2023-08-11",99.6599,100.3212,98.4734,99.9905,1751800.0],["2023-08-14",99.8544,100.9047,98.7166,100.8949,1708800.0],["2023-08-15",100.8657,101.4687,100.078,100.6615,1931000.0],["2023-08-16",99.8057,101.4103,98.3081,98.3957,2024600.0],["2023-08-17",98.9694,99.4265,96.7619,96.7911,3103400.0],["2023-08-18",95.4004,97.676,95.0795,96.4701,2750800.0],["2023-08-21",97.1995,97.6468,95.0892,96.5382,1784300.0],["2023-08-22",97.2481,97.4523,94.9044,96.6257,2677600.0],["2023-08-23",96.6938,101.0408,96.0617,99.5918,3176200.0],["2023-08-24",98.4637,98.9986,96.2951,96.3243,2519700.0],["2023-08-25",96.1784,97.6079,95.4782,97.0244,2328000.0],["2023-08-28",97.2481,97.7635,95.3712,95.6144,1591100.0],["2023-08-29",95.5949,98.3956,94.2334,97.7635,2478700.0],["2023-08-30",97.7344,98.2206,96.0033,96.2173,1794500.0],["2023-08-31",96.1978,97.1217,95.6922,96.2173,2025500.0],["2023-09-01",96.4799,97.005,94.3793,95.0114,1856600.0],["2023-09-05",95.0211,96.4701,91.9578,96.2367,3053600.0],["2023-09-06",95.0114,96.3729,93.718,96.1395,3085700.0],["2023-09-07",95.381,95.6241,93.3193,94.5057,3173100.0],["2023-09-08",94.4765,95.8866,93.2707,94.671,2783000.0],["2023-09-11",95.5463,95.6533,92.269,94.9725,2331600.0],["2023-09-12",94.5544,97.5982,94.4085,96.2757,2646200.0],["2023-09-13",95.0795,95.945,94.1362,94.671,3310400.0],["2023-09-14",95.4976,97.6468,95.274,97.0244,4112300.0],["2023-09-15",96.0617,96.7035,94.0584,94.7391,5411600.0],["2023-09-18",94.0098,94.7002,93.2512,93.2804,2523000.0],["2023-09-19",95.5268,96.2562,94.6613,95.6144,2991100.0],["2023-09-20",95.9547,96.2562,93.5624,93.5624,1505100.0],["2023-09-21",92.3857,92.8136,91.0048,91.7244,2314200.0],["2023-09-22",92.6775,92.6775,88.5347,88.7292,3585800.0],["2023-09-25",87.9609,89.7503,87.0954,88.4666,3065800.0],["2023-09-26",87.5233,89.1571,87.3969,87.9707,2407200.0],["2023-09-27",88.5639,89.8767,87.7178,89.4294,2248000.0],["2023-09-28",88.9529,92.162,88.8653,91.5396,2889100.0],["2023-09-29",91.2284,93.3193,88.6417,89.6044,3992100.0],["2023-10-02",89.2251,90.6547,88.6125,89.1765,2685500.0],["2023-10-03",88.0193,88.4472,83.8182,84.3919,5288900.0],["2023-10-04",84.7615,87.0857,84.7615,86.9009,3436100.0],["2023-10-05",87.3483,88.2235,86.2202,86.3271,2762000.0],["2023-10-06",85.6659,89.1376,85.4227,88.3791,2185800.0],["2023-10-09",85.5783,86.2883,84.0418,85.802,3089300.0],["2023-10-10",86.5314,88.7487,86.4536,86.8718,2351900.0],["2023-10-11",86.8718,88.029,85.4422,86.7453,1759800.0],["2023-10-12",86.9495,87.7859,85.1796,86.4244,2326600.0],["2023-10-13",85.6756,86.4244,82.9721,83.7404,3201900.0],["2023-10-16",84.2947,85.5589,84.1877,84.3141,2011600.0],["2023-10-17",84.1196,85.6562,83.4097,84.1196,2335600.0],["2023-10-18",83.293,83.5167,80.4631,80.5506,4635600.0],["2023-10-19",80.5701,81.5328,79.7143,79.8213,4056200.0],["2023-10-20",79.5003,80.0449,77.7012,77.8374,4008900.0],["2023-10-23",77.9833,80.1616,77.2053,79.0433,3863500.0],["2023-10-24",79.7435,81.0077,79.6657,80.2103,3259400.0],["2023-10-25",79.2669,80.2297,78.9363,79.9574,5235200.0],["2023-10-26",81.5814,83.1471,76.1939,80.5992,9953800.0],["2023-10-27",81.8538,82.9429,80.0255,80.5312,5109500.0],["2023-10-30",81.3578,83.7793,81.2605,83.4972,4435700.0],["2023-10-31",83.6917,83.8668,80.9591,82.3983,3394200.0],["2023-11-01",82.4178,83.4292,81.6981,82.9235,3712700.0],["2023-11-02",84.5378,86.6967,84.3627,85.8895,3182400.0],["2023-11-03",87.6011,90.2171,87.6011,89.8184,3884300.0],["2023-11-06",89.8281,90.4408,87.2802,87.9512,2298200.0],["2023-11-07",87.8345,90.4991,87.5233,90.4019,2189800.0],["2023-11-08",90.8784,94.0098,90.5769,92.7942,3787500.0],["2023-11-09",92.872,93.7083,89.6141,90.0518,2604400.0],["2023-11-10",90.4116,92.4538,90.0031,92.2982,1606000.0],["2023-11-13",91.4521,95.9644,91.2187,95.1184,3907400.0],["2023-11-14",97.9872,100.399,97.7344,99.9808,3618600.0],["2023-11-15",100.5254,101.1089,98.2206,99.2903,3286800.0],["2023-11-16",98.9694,100.9436,98.2595,100.8366,3124500.0],["2023-11-17",101.4201,102.7426,100.8463,102.6357,2727000.0],["2023-11-20",102.519,103.3553,101.7993,102.8982,1769000.0],["2023-11-21",101.7507,102.13,99.9419,101.9452,2626700.0],["2023-11-22",103.6276,104.7946,101.7507,102.0716,2531500.0],["2023-11-24",101.4006,102.13,100.7588,101.5757,969700.0],["2023-11-27",101.2742,104.1819,101.1283,103.5012,2369100.0],["2023-11-28",103.3553,104.357,102.6551,102.7816,3011300.0],["2023-11-29",103.6957,105.7573,102.4703,102.9955,2611300.0],["2023-11-30",103.579,104.9599,103.1997,104.5028,3220500.0],["2023-12-01",104.5223,107.6926,104.1527,107.6828,2783300.0],["2023-12-04",107.7023,111.281,107.6148,111.0671,4200900.0],["2023-12-05",110.0071,111.1935,109.5597,111.1449,2137500.0],["2023-12-06",111.8353,115.7739,111.8256,114.9181,3987900.0],["2023-12-07",114.9181,116.5324,114.7236,116.2018,2329100.0],["2023-12-08",116.017,117.2618,115.5794,117.1548,2650600.0],["2023-12-11",116.9214,117.4563,115.9392,117.0965,1978800.0],["2023-12-12",117.184,117.6313,116.2699,116.9895,2227100.0],["2023-12-13",116.9895,117.4757,115.2001,117.1548,3285600.0],["2023-12-14",117.6702,119.8583,117.2229,118.0495,3363500.0],["2023-12-15",117.5243,120.3154,117.3785,119.1484,4568100.0],["2023-12-18",119.304,119.3623,117.748,117.7675,2210400.0],["2023-12-19",117.9912,120.8114,117.6994,120.471,2999500.0],["2023-12-20",119.8097,120.8891,117.4368,117.4855,1858000.0],["2023-12-21",119.6152,123.6996,119.6152,123.6218,3089700.0],["2023-12-22",123.6607,125.4014,123.3203,124.6818,1856200.0],["2023-12-26",124.1858,125.4792,123.3203,125.4306,2039700.0],["2023-12-27",125.4501,126.3739,124.5748,126.3447,1701300.0],["2023-12-28",126.3739,127.2005,125.2653,126.3934,1527200.0],["2023-12-29",126.0919,127.3659,125.6251,125.9266,2006300.0],["2024-01-02",123.758,123.9135,115.6864,116.8339,4642500.0],["2024-01-03",114.3638,115.9003,112.7689,114.2179,3638500.0],["2024-01-04",114.7625,117.8161,114.393,115.7253,2737400.0],["2024-01-05",115.2974,119.7222,115.239,119.2748,2773900.0],["2024-01-08",120.4418,121.3073,118.74,120.7044,2146700.0],["2024-01-09",119.1776,120.7919,118.9831,120.1695,1347600.0],["2024-01-10",119.3721,121.3851,118.915,120.1987,1440500.0],["2024-01-11",120.1501,120.2084,117.9523,120.0236,1329200.0],["2024-01-12",119.6444,119.9167,116.4741,117.8745,1572800.0],["2024-01-16",116.6297,120.2862,115.9878,119.4207,1888600.0],["2024-01-17",117.6411,120.2084,117.3785,119.0511,1653100.0],["2024-01-18",120.3835,123.1259,119.1873,121.8325,2868000.0],["2024-01-19",122.5424,123.5051,120.4515,123.5051,2394400.0],["2024-01-22",124.2247,124.7304,122.4548,123.2523,2197500.0],["2024-01-23",122.6202,124.5749,121.3851,121.7546,2306400.0],["2024-01-24",123.7191,123.7288,121.4921,122.0367,1485800.0],["2024-01-25",123.1064,124.2345,122.3479,124.1956,1909200.0],["2024-01-26",123.7774,124.0302,119.6638,120.0625,2857900.0],["2024-01-29",120.2278,124.0594,120.1792,123.8844,2587200.0],["2024-01-30",124.4776,125.9169,122.3576,122.8827,2317500.0],["2024-01-31",122.3576,125.5668,121.1225,123.9914,3840800.0],["2024-02-01",126.6657,130.0888,118.9345,123.4662,7838000.0],["2024-02-02",122.7369,122.7758,116.9895,120.0431,5004300.0],["2024-02-05",118.5455,120.3932,116.9603,117.8745,3007500.0],["2024-02-06",117.8842,118.8469,116.2698,117.252,2963800.0],["2024-02-07",117.6897,118.137,116.0948,116.1434,3007800.0],["2024-02-08",116.9311,119.6249,115.5988,117.6411,3149600.0],["2024-02-09",117.5146,117.6702,112.3994,113.7511,4447200.0],["2024-02-12",113.4302,115.8031,113.401,113.7998,3140800.0],["2024-02-13",112.0007,114.568,111.3394,113.3621,3045600.0],["2024-02-14",114.3832,114.9765,111.3491,113.4205,2598600.0],["2024-02-15",114.8111,116.8436,114.2763,114.568,2223300.0],["2024-02-16",113.7025,114.3249,112.5355,112.8953,2080000.0],["2024-02-20",112.5258,112.6717,109.9876,111.9715,2265000.0],["2024-02-21",111.3588,112.3994,110.435,111.7381,1578300.0],["2024-02-22",120.2473,121.4824,117.8939,119.1873,6059800.0],["2024-02-23",117.8842,119.9653,117.2812,118.5552,2583800.0],["2024-02-26",119.4401,119.6444,116.1921,116.2796,2612800.0],["2024-02-27",121.1225,123.2036,119.09,119.8583,3468200.0],["2024-02-28",118.1759,119.9069,117.8453,118.7302,1957500.0],["2024-02-29",119.1776,120.0431,118.244,119.9556,2845000.0],["2024-03-01",119.8583,122.9897,119.1289,120.8405,2622400.0],["2024-03-04",122.0075,123.7191,121.6866,121.8519,1973200.0],["2024-03-05",121.0545,123.4662,120.8794,122.6299,2025800.0],["2024-03-06",124.4776,125.3723,122.7758,123.5051,1702300.0],["2024-03-07",124.7888,125.7613,120.8211,120.928,2351300.0],["2024-03-08",121.9394,124.7888,121.8811,123.9622,2451600.0],["2024-03-11",123.369,124.8763,122.6007,124.2831,2011300.0],["2024-03-12",125.1972,126.1892,123.6899,126.1697,2493500.0],["2024-03-13",126.5295,129.4275,126.4226,128.4745,3621400.0],["2024-03-14",128.562,128.9024,125.0611,125.1681,2406000.0],["2024-03-15",125.207,127.0061,124.7304,125.3723,2953100.0],["2024-03-18",126.1892,127.6284,124.6429,124.7304,2786700.0],["2024-03-19",124.7207,126.0336,123.7288,125.8488,1689600.0],["2024-03-20",125.8488,131.8198,125.4404,131.8004,3017900.0],["2024-03-21",133.0257,133.6578,131.0418,132.0532,2654800.0],["2024-03-22",131.7518,132.5881,131.4795,132.2769,1563700.0],["2024-03-25",133.0549,134.5039,132.2088,132.52,2407000.0],["2024-03-26",133.0354,134.0857,132.1797,133.1035,2073000.0],["2024-03-27",132.9382,137.7228,131.7809,135.8751,2821900.0],["2024-03-28",135.8264,136.4197,133.2105,135.1846,2770000.0],["2024-04-01",136.2544,136.7114,134.6887,136.692,2214500.0],["2024-04-02",134.2997,134.2997,131.6059,133.6676,5241300.0],["2024-04-03",133.4244,135.4764,133.1521,134.6789,1687300.0],["2024-04-04",136.0987,137.8006,130.9835,131.3239,4200200.0],["2024-04-05",133.2299,133.3855,130.8571,132.2769,1917100.0],["2024-04-08",133.3466,135.6611,132.7632,134.4844,1596200.0],["2024-04-09",133.8523,134.3191,126.1211,129.5151,3915400.0],["2024-04-10",128.0272,129.8943,126.5587,127.2978,2178600.0],["2024-04-11",127.2881,130.0985,126.5587,130.0694,3514300.0],["2024-04-12",127.7646,127.8132,122.8536,124.1567,3868000.0],["2024-04-15",127.3659,128.7662,122.7855,123.6704,3353100.0],["2024-04-16",122.1923,124.7888,121.6185,123.1161,3058200.0],["2024-04-17",125.9363,126.5879,123.1648,124.4484,2296200.0],["2024-04-18",124.8958,127.0255,123.6024,124.1275,1981200.0],["2024-04-19",124.4776,126.1503,123.6996,125.6543,2965300.0],["2024-04-22",126.4031,130.2638,125.9752,128.3578,3315200.0],["2024-04-23",128.9121,133.7648,128.7759,132.909,2649900.0],["2024-04-24",132.9479,134.3288,132.5006,132.9673,3002600.0],["2024-04-25",135.418,137.0615,132.8701,133.687,5711300.0],["2024-04-26",135.4277,136.8962,134.4455,136.7211,2759900.0],["2024-04-29",137.1199,139.6678,135.243,139.4149,2662600.0],["2024-04-30",138.423,138.423,135.6222,135.7876,2947300.0],["2024-05-01",134.6887,135.5153,131.0127,133.7356,4288400.0],["2024-05-02",135.2819,135.418,132.5686,133.5995,2378400.0],["2024-05-03",134.8637,137.0615,134.1927,134.4066,2090900.0],["2024-05-06",135.7487,139.3468,135.5639,139.308,2586700.0],["2024-05-07",138.7828,139.9692,137.6547,137.6936,1657000.0],["2024-05-08",136.3224,137.8298,136.1765,137.7811,1287900.0],["2024-05-09",137.0712,138.4716,136.4974,137.8395,1195800.0],["2024-05-10",139.0648,139.0648,136.5655,137.1588,1154200.0],["2024-05-13",138.0923,138.8703,136.8573,136.9642,1221000.0],["2024-05-14",138.1215,138.1215,136.2349,136.9253,5311600.0],["2024-05-15",137.6936,137.6936,135.3694,136.7698,1782900.0],["2024-05-16",137.1199,140.3679,136.5461,138.9287,2658600.0],["2024-05-17",139.2204,139.9887,137.431,138.0145,1286600.0],["2024-05-20",139.3566,146.7474,139.3566,143.6355,3493700.0],["2024-05-21",142.8186,146.6793,142.3421,146.6015,2470100.0],["2024-05-22",146.1348,146.7085,142.5366,143.3146,2191200.0],["2024-05-23",143.7522,144.7636,141.1654,142.2837,2464400.0],["2024-05-24",142.9547,145.4735,142.9547,144.3454,1870400.0],["2024-05-28",144.4913,146.1931,143.7327,145.9986,1771600.0],["2024-05-29",144.2773,144.501,142.4199,143.8884,1455400.0],["2024-05-30",143.8494,144.8997,142.6338,143.4313,1391800.0],["2024-05-31",143.8008,144.7149,139.9887,143.616,3423100.0],["2024-06-03",144.1703,147.0003,142.6338,146.8155,1850800.0],["2024-06-04",146.3195,151.5417,146.2126,150.8902,2602000.0],["2024-06-05",151.4931,152.6114,150.365,152.028,1698200.0],["2024-06-06",151.5709,152.5531,148.9549,150.297,1412500.0],["2024-06-07",149.908,151.6001,149.4023,150.3164,996700.0],["2024-06-10",149.305,152.0669,149.305,151.1236,1187100.0],["2024-06-11",150.3456,150.6665,148.0894,148.9744,1113900.0],["2024-06-12",150.7346,153.2436,150.6179,153.1463,1489900.0],["2024-06-13",152.3392,152.8643,149.305,151.0069,1197300.0],["2024-06-14",149.3342,149.4995,142.0114,144.4135,3807000.0],["2024-06-17",143.2659,145.2693,140.5722,145.0164,2348400.0],["2024-06-18",146.0667,147.3601,144.4621,147.3115,1326700.0],["2024-06-20",146.7182,147.0197,144.7733,146.0764,1341200.0],["2024-06-21",145.5026,147.0391,143.9272,146.9613,2066700.0],["2024-06-24",148.5854,151.357,146.621,150.2678,2174600.0],["2024-06-25",151.8141,157.2308,149.7718,156.3069,3751900.0],["2024-06-26",155.597,157.1238,154.4884,156.9585,2391300.0],["2024-06-27",157.1724,157.2405,154.1286,155.8013,1417100.0],["2024-06-28",156.0832,158.0282,154.5272,155.0427,2830300.0],["2024-07-01",155.3539,155.597,150.2678,152.1641,1915800.0],["2024-07-02",151.7751,153.3797,150.6762,152.3003,1384000.0],["2024-07-03",152.1933,152.4267,150.6179,151.1041,1442400.0],["2024-07-05",151.7071,152.7282,150.2192,152.4656,1235500.0],["2024-07-08",153.5354,158.4464,153.2631,156.4042,2247400.0],["2024-07-09",155.597,159.166,155.5581,158.6409,1930100.0],["2024-07-10",159.4869,160.1482,156.0541,158.2032,1930200.0],["2024-07-11",156.5695,158.7381,153.4478,158.6895,2993100.0],["2024-07-12",159.4869,162.0737,159.4383,161.8209,2062500.0],["2024-07-15",162.4044,163.2991,159.6912,163.1046,1744900.0],["2024-07-16",163.4741,167.8891,163.4644,167.3446,1893700.0],["2024-07-17",165.4191,165.6525,159.9343,159.9343,2627300.0],["2024-07-18",161.1401,162.2585,158.5728,159.6717,1651600.0],["2024-07-19",161.4027,164.3493,161.3638,163.6589,1505600.0],["2024-07-22",162.6378,164.855,160.9456,163.8923,2016100.0],["2024-07-23",163.6102,168.5991,163.5033,166.0317,2160100.0],["2024-07-24",164.9231,166.2943,159.3605,159.9829,2383500.0],["2024-07-25",159.0007,159.2438,147.7491,147.8366,6499200.0],["2024-07-26",150.3942,152.3392,147.8658,149.3342,3435900.0],["2024-07-29",150.5401,152.1641,147.4865,150.8707,2939100.0],["2024-07-30",151.9405,153.5256,150.7929,152.6212,2431100.0],["2024-07-31",154.8968,157.4058,151.3861,152.4073,3728100.0],["2024-08-01",153.4673,153.584,141.496,144.0147,4464100.0],["2024-08-02",139.5511,139.765,133.0646,135.029,4926700.0],["2024-08-05",129.0774,136.2932,126.5004,135.9237,4038400.0],["2024-08-06",141.885,149.4704,141.5835,146.125,5832900.0],["2024-08-07",148.5951,151.6098,143.0034,143.4702,4281000.0],["2024-08-08",145.5804,151.8724,145.3859,151.6098,3313300.0],["2024-08-09",151.25,154.7023,150.754,151.4639,3638700.0],["2024-08-12",151.464,153.6326,149.1786,149.626,2958600.0],["2024-08-13",150.7443,151.2305,147.6713,150.3261,1648000.0],["2024-08-14",150.4331,151.6098,146.1931,148.5076,1720000.0],["2024-08-15",151.1819,156.1805,150.0441,155.8498,2303200.0],["2024-08-16",155.5289,155.7526,153.1561,153.4575,1637400.0],["2024-08-19",154.041,157.3669,153.4575,156.9876,1654100.0],["2024-08-20",156.375,156.8126,153.2728,154.4689,2012500.0],["2024-08-21",155.0427,155.3539,151.9113,153.7687,2178200.0],["2024-08-22",154.5953,155.0232,152.203,153.5451,1405800.0],["2024-08-23",154.1286,158.9715,153.652,158.5922,1794800.0],["2024-08-26",158.602,158.602,156.9876,157.5906,1193000.0],["2024-08-27",157.542,164.8064,156.7348,164.3688,2078300.0],["2024-08-28",162.064,163.4838,160.6442,162.346,1409000.0],["2024-08-29",164.0673,164.4077,161.8792,162.2488,974400.0],["2024-08-30",163.5713,164.2715,156.6667,160.0898,2604800.0],["2024-09-03",157.9212,159.2341,154.3522,155.2566,2209300.0],["2024-09-04",154.6245,156.4528,153.0199,154.4008,1299700.0],["2024-09-05",154.2841,157.1627,153.2728,153.6715,1167700.0],["2024-09-06",154.819,156.9487,150.9291,152.2419,1747000.0],["2024-09-09",153.9632,157.3085,153.9632,155.8498,1905500.0],["2024-09-10",155.8985,156.1027,149.8399,153.9438,2146700.0],["2024-09-11",154.0216,158.3686,151.7168,157.6878,1752600.0],["2024-09-12",160.3136,162.2877,158.0185,161.0137,1806800.0],["2024-09-13",161.8792,164.962,161.1401,163.338,1379600.0],["2024-09-16",165.3218,168.6282,164.1743,165.069,2078200.0],["2024-09-17",166.5666,167.0237,163.2407,163.7658,1507600.0],["2024-09-18",163.9604,166.7805,163.3769,163.9117,1308000.0],["2024-09-19",167.2668,168.2393,164.291,166.8389,1882900.0],["2024-09-20",166.6927,170.0751,166.6439,169.6559,2649200.0],["2024-09-23",169.3148,171.6932,168.301,171.4592,1590000.0],["2024-09-24",172.5314,175.212,170.1043,175.095,2050800.0],["2024-09-25",174.3737,174.6174,171.8199,172.9311,1582700.0],["2024-09-26",175.4557,179.7544,174.7636,178.1948,2150800.0],["2024-09-27",178.1265,178.2045,172.9506,173.0578,2389100.0],["2024-09-30",173.7109,174.8221,167.2288,172.8824,2357000.0],["2024-10-01",173.0773,173.7012,166.5172,168.8566,2045200.0],["2024-10-02",166.6634,170.6989,165.9421,170.543,1067800.0],["2024-10-03",169.1198,171.0206,167.7746,168.7884,1141000.0],["2024-10-04",172.5314,175.5629,171.5567,174.9099,1434300.0],["2024-10-07",174.0423,177.2298,173.8376,175.251,1128800.0],["2024-10-08",176.4305,180.2125,175.9626,178.7601,1322500.0],["2024-10-09",183.5364,188.342,182.084,188.1568,2861000.0],["2024-10-10",186.295,190.194,186.2852,188.7026,1588600.0],["2024-10-11",189.4922,191.12,189.1997,190.7496,2234900.0],["2024-10-14",191.2955,192.9428,188.8293,191.8121,1579100.0],["2024-10-15",194.6486,199.2105,193.4887,197.3097,2851200.0],["2024-10-16",197.3779,198.2162,195.5454,196.6469,1366000.0],["2024-10-17",198.0213,199.2007,195.8476,196.1303,1344400.0],["2024-10-18",196.4617,196.5201,193.1377,194.8923,1457700.0],["2024-10-21",194.0637,195.8183,193.245,194.8631,1138300.0],["2024-10-22",194.5609,198.7621,193.5861,198.2162,1082400.0],["2024-10-23",196.7151,197.6119,194.6291,196.062,1480100.0],["2024-10-24",197.2122,199.0643,195.3114,197.9238,1183300.0],["2024-10-25",197.6411,198.3722,194.3952,195.8378,979800.0],["2024-10-28",200.7993,202.4564,196.3934,198.3819,2835200.0],["2024-10-29",192.8648,208.7143,192.2702,204.7958,4125700.0],["2024-10-30",202.7488,206.0922,201.8423,203.0997,3411500.0],["2024-10-31",203.7235,207.5348,200.9845,201.1405,2433000.0],["2024-11-01",201.1989,201.6766,196.9003,196.9588,1692400.0],["2024-11-04",196.1887,199.6589,194.9703,199.23,1515700.0],["2024-11-05",200.7993,205.6341,200.156,205.4489,1438500.0],["2024-11-06",214.6311,221.3861,214.6311,220.9182,3377800.0],["2024-11-07",218.3351,218.6568,214.8748,214.9527,1781100.0],["2024-11-08",216.1907,222.3219,215.4889,219.5828,1786800.0],["2024-11-11",224.1934,229.0282,220.4893,228.8917,1973700.0],["2024-11-12",228.0924,231.6795,225.831,231.4261,2221400.0],["2024-11-13",229.8957,232.0889,226.7375,228.3361,1850000.0],["2024-11-14",229.0672,230.4513,225.675,227.1274,1404000.0],["2024-11-15",226.6108,228.3361,224.6613,225.6458,1737700.0],["2024-11-18",225.1584,227.4101,222.0002,225.909,1410500.0],["2024-11-19",221.4348,228.9697,219.6121,228.7455,1387300.0],["2024-11-20",228.2386,232.664,228.1801,229.9152,1883400.0],["2024-11-21",229.8957,233.3463,229.4376,231.5723,1403500.0],["2024-11-22",231.5041,236.0854,231.0752,235.3933,1727700.0],["2024-11-25",236.2121,238.1031,232.0987,234.3211,2433600.0],["2024-11-26",235.4031,239.7018,234.906,238.3273,1615700.0],["2024-11-27",237.9862,239.0876,234.7012,235.52,1103100.0],["2024-11-29",235.3056,238.8147,235.2763,237.8984,787000.0],["2024-12-02",240.6278,243.2206,238.0739,240.1891,1832800.0],["2024-12-03",241.2516,242.5967,237.528,239.692,1226200.0],["2024-12-04",239.7992,243.708,239.0682,243.4351,1507600.0],["2024-12-05",245.638,249.2446,244.0101,244.7997,2242300.0],["2024-12-06",247.4413,251.6912,245.3358,251.5742,1896500.0],["2024-12-09",251.4378,252.1688,237.6352,240.9007,2438600.0],["2024-12-10",244.2148,248.2016,237.5573,239.4581,2301500.0],["2024-12-11",241.817,243.6885,239.0097,239.3216,2019400.0],["2024-12-12",240.3353,241.8365,237.3818,237.9862,1725700.0],["2024-12-13",238.0349,240.7447,236.9724,238.9804,1931700.0],["2024-12-16",241.2516,243.4058,235.3543,236.8652,2009000.0],["2024-12-17",234.8767,237.3038,232.1279,235.9587,1929500.0],["2024-12-18",235.9587,236.7287,223.2479,223.7353,2321800.0],["2024-12-19",227.4003,229.7982,222.1464,224.9342,2311500.0],["2024-12-20",230.8607,235.2763,228.7455,232.4105,6309200.0],["2024-12-23",231.9914,232.7615,226.6888,231.8647,1240500.0],["2024-12-24",232.508,234.633,230.8509,234.2333,514100.0],["2024-12-26",232.3034,233.2976,230.5293,231.7575,988000.0],["2024-12-27",230.2822,230.2822,225.6902,227.3609,1102000.0],["2024-12-30",223.1207,230.292,222.3293,227.4,2178000.0],["2024-12-31",226.6086,229.5885,224.8402,225.3874,1217100.0],["2025-01-02",226.2178,228.2207,222.3098,223.7558,1438400.0],["2025-01-03",224.7425,225.2017,218.5189,223.6776,2733100.0],["2025-01-06",225.6902,227.2437,222.0851,223.1598,1541900.0],["2025-01-07",222.7299,222.7592,215.3827,220.1506,1784000.0],["2025-01-08",219.3592,222.9253,218.05,221.9971,2141200.0],["2025-01-10",219.0075,225.1627,217.1804,221.7333,2505600.0],["2025-01-13",217.8253,222.7592,217.8155,222.0069,1877600.0],["2025-01-14",224.3712,225.104,221.0885,224.4494,1996000.0],["2025-01-15",228.4063,230.5753,225.7488,227.1362,2275200.0],["2025-01-16",228.3868,229.3638,225.0845,227.9178,1213600.0],["2025-01-17",230.204,237.8834,229.0609,236.2518,2933700.0],["2025-01-21",239.3684,244.361,236.6719,237.688,2048000.0],["2025-01-22",237.0529,237.4144,230.3017,230.7316,2105000.0],["2025-01-23",230.3311,233.2816,227.6443,232.6759,1776500.0],["2025-01-24",231.4351,231.6598,226.6184,226.7649,2723000.0],["2025-01-27",221.3523,232.0311,221.3523,231.3765,3065800.0],["2025-01-28",241.0782,263.7547,240.3455,259.153,8091000.0],["2025-01-29",260.0811,265.0736,259.2213,262.9047,2697000.0],["2025-01-30",263.442,268.7277,261.2242,268.4737,2191500.0],["2025-01-31",269.0794,270.711,259.8955,260.4719,2175800.0],["2025-02-03",251.7374,260.2179,250.8581,254.8639,2877800.0],["2025-02-04",256.9547,259.8759,253.7696,257.5311,1504900.0],["2025-02-05",257.4432,261.3611,255.8703,260.7358,1467100.0],["2025-02-06",261.703,265.7087,261.4978,263.9892,2776900.0],["2025-02-07",264.3507,266.1875,257.5702,258.3518,1453500.0],["2025-02-10",259.7783,261.0093,254.815,255.1472,1595800.0],["2025-02-11",253.5938,254.0041,248.8552,250.7702,1781100.0],["2025-02-12",249.207,251.8645,247.3506,250.4087,1550600.0],["2025-02-13",255.0007,257.9317,247.9369,254.1116,2051900.0],["2025-02-14",254.9421,258.0001,251.4834,257.0426,1308300.0],["2025-02-18",258.9087,259.5242,252.265,255.7822,1894600.0],["2025-02-19",253.8282,258.2443,252.0598,257.9415,1649000.0],["2025-02-20",255.2547,255.2547,226.804,238.2839,8817300.0],["2025-02-21",239.8179,240.3454,225.5144,228.8753,4120900.0],["2025-02-24",232.4121,236.1834,227.6443,232.1971,2622400.0],["2025-02-25",232.0408,233.7017,225.2506,232.1092,2183500.0],["2025-02-26",233.8678,242.0552,232.9299,238.4989,2359100.0],["2025-02-27",240.9805,242.9345,231.5523,232.6857,2007600.0],["2025-02-28",233.0178,240.873,232.0408,240.4431,4458000.0],["2025-03-03",241.0001,245.6604,232.246,235.5776,2414200.0],["2025-03-04",230.8782,230.8782,215.285,221.8017,4717400.0],["2025-03-05",222.8178,226.6575,219.8672,225.9931,2812800.0],["2025-03-06",218.9293,221.7626,208.6609,210.5856,3351000.0],["2025-03-07",208.9875,209.9189,201.1147,209.8111,4741300.0],["2025-03-10",203.5364,204.3207,197.4969,203.1736,5053500.0],["2025-03-11",200.9873,206.8698,193.1635,203.1148,4894000.0],["2025-03-12",208.9385,212.7523,202.2814,203.301,3239800.0],["2025-03-13",210.7033,212.8504,201.9677,203.8305,4963000.0],["2025-03-14",207.3208,210.2326,203.2814,207.8698,2382500.0],["2025-03-17",211.2817,217.7819,209.9483,215.1152,2660000.0],["2025-03-18",212.919,213.723,199.095,199.3989,3367800.0],["2025-03-19",203.4285,212.37,200.2029,210.9091,2614800.0],["2025-03-20",207.9581,214.5956,207.8502,210.517,2271100.0],["2025-03-21",208.6052,212.2915,202.3598,211.2719,3608500.0],["2025-03-24",214.6544,222.2527,213.8798,220.9879,2513900.0],["2025-03-25",221.3213,223.1056,218.8016,220.6154,1677700.0],["2025-03-26",220.4585,222.7135,214.2426,215.5564,1735600.0],["2025-03-27",213.9681,215.076,209.2718,212.9877,1684800.0],["2025-03-28",210.5856,211.6837,201.8402,203.5167,2548600.0],["2025-03-31",196.0949,202.7912,190.5065,201.4186,3889000.0],["2025-04-01",200.5166,204.3795,195.4968,204.0462,2078000.0],["2025-04-02",200.1147,208.9679,200.0951,207.8992,2137500.0],["2025-04-03",192.1536,192.1536,183.8984,184.9573,5152500.0],["2025-04-04",175.9864,180.9768,168.6332,174.4471,5322100.0],["2025-04-07",163.4369,185.9181,160.7996,176.0354,4617300.0],["2025-04-08",186.5946,189.0653,172.5549,176.6629,3897900.0],["2025-04-09",176.6727,207.1149,173.8589,205.409,5736600.0],["2025-04-10",196.8891,200.9872,184.271,188.7417,3660200.0],["2025-04-11",186.2809,190.2222,181.516,188.2515,2889400.0],["2025-04-14",192.987,193.8693,185.1926,188.0652,1830200.0],["2025-04-15",190.2124,191.987,188.2613,189.5849,2119400.0],["2025-04-16",188.2417,190.5261,183.9082,187.9476,1744800.0],["2025-04-17",188.0358,191.1928,186.0946,188.9182,1303300.0],["2025-04-21",185.8102,189.2221,181.8689,185.8004,1684900.0],["2025-04-22",189.0162,196.3596,188.5751,195.7616,1945300.0],["2025-04-23",205.2619,213.7916,202.6834,203.4383,2849200.0],["2025-04-24",201.6441,208.2424,201.2127,207.1737,1516900.0],["2025-04-25",208.0267,209.4385,205.0952,207.8208,1492900.0],["2025-04-28",210.7915,214.1249,208.762,212.0758,2673500.0],["2025-04-29",217.3702,220.7821,204.6933,212.3406,4247300.0],["2025-04-30",205.6737,211.4484,199.8598,210.7033,2719200.0],["2025-05-01",214.7524,219.8702,213.1641,216.4485,2207200.0],["2025-05-02",220.8801,225.7136,219.4192,225.4488,2208900.0],["2025-05-05",222.1939,226.9685,221.684,224.2724,1735100.0],["2025-05-06",220.1546,222.7919,218.6349,221.1742,1448100.0],["2025-05-07",222.9488,225.8116,221.5272,223.5468,2151300.0],["2025-05-08",226.1646,230.753,224.7135,228.2823,1610700.0],["2025-05-09",228.7333,229.9098,225.9391,228.694,1140300.0],["2025-05-12",240.969,242.9985,234.8217,237.4395,2562200.0],["2025-05-13",238.6846,243.9397,236.8414,242.9298,1859600.0],["2025-05-14",242.9495,247.8222,242.9298,246.4496,1509000.0],["2025-05-15",245.1064,246.6849,243.0279,245.2142,1434000.0],["2025-05-16",246.7437,250.7929,244.5868,250.4203,2437100.0],["2025-05-19",246.0182,250.2144,244.1456,249.0575,1367200.0],["2025-05-20",243.4887,246.3417,241.4788,244.322,1370400.0],["2025-05-21",241.8219,242.3122,231.8412,233.0962,2012900.0],["2025-05-22",232.8805,235.1453,231.2334,233.7334,1141400.0],["2025-05-23",228.4392,236.6355,228.047,235.4198,1200700.0],["2025-05-27",241.018,251.6949,241.018,250.5379,2728400.0],["2025-05-28",249.7928,249.8811,245.8417,245.8907,1983700.0],["2025-05-29",246.381,249.6654,246.1456,249.4595,1426500.0],["2025-05-30",249.0281,253.7537,247.9006,251.94,3481600.0],["2025-06-02",249.7732,257.1754,248.6359,256.8029,1959500.0],["2025-06-03",256.9205,262.3815,256.7637,261.5384,2024700.0],["2025-06-04",263.1704,264.2716,258.7952,261.1745,1136200.0],["2025-06-05",262.0692,268.3518,261.0467,266.8377,2207300.0],["2025-06-06",270.3772,272.029,268.1257,271.6947,1949400.0],["2025-06-09",273.1399,275.185,268.6762,269.3841,2113300.0],["2025-06-10",268.4108,268.9909,262.0791,265.1663,2025100.0],["2025-06-11",265.4514,266.6902,261.027,263.4555,1981300.0],["2025-06-12",260.85,264.4584,259.6604,261.263,1524600.0],["2025-06-13",251.5982,257.4482,251.3033,253.7416,2791300.0],["2025-06-16",258.5002,262.1282,256.7993,260.2601,1969100.0],["2025-06-17",258.1069,262.315,256.6223,257.9595,1366800.0],["2025-06-18",258.5494,265.2351,257.5957,263.2786,1767900.0],["2025-06-20",264.9893,269.0597,264.2519,267.8111,3508100.0],["2025-06-23",263.5735,269.5022,255.9538,269.0794,3017800.0],["2025-06-24",275.5488,280.9465,274.0346,275.7552,2397000.0],["2025-06-25",276.7188,279.6487,274.8704,279.5602,2785800.0],["2025-06-26",280.7105,291.1618,280.6515,290.916,3838600.0],["2025-06-27",291.1225,305.654,290.5817,304.3071,12060600.0],["2025-06-30",303.8056,308.8887,301.5934,307.876,3292800.0],["2025-07-01",304.7888,312.6543,303.9335,309.8031,2820700.0],["2025-07-02",311.2877,321.3457,309.7146,320.6182,2940700.0],["2025-07-03",322.4862,328.8573,321.6604,328.8573,1440500.0],["2025-07-07",329.3686,330.9712,322.0143,323.322,3426100.0],["2025-07-08",327.9429,330.0961,320.1266,324.6493,2329100.0],["2025-07-09",328.2576,329.4472,323.4104,327.9626,1936000.0],["2025-07-10",330.8532,336.8015,328.5329,335.6216,2004100.0],["2025-07-11",332.8393,334.4419,329.7225,332.8196,2285800.0],["2025-07-14",332.4853,338.8269,331.6201,336.2804,1669100.0],["2025-07-15",334.8547,336.2115,328.1297,335.5528,1546500.0],["2025-07-16",335.4054,341.2455,333.3014,333.5275,2206400.0],["2025-07-17",334.9826,342.9071,333.7929,342.6515,1945100.0],["2025-07-18",344.1263,346.7514,343.5855,344.2148,1464600.0],["2025-07-21",342.0026,345.8665,340.4,340.6458,1631100.0],["2025-07-22",344.4409,344.4409,332.9769,342.681,1727700.0],["2025-07-23",344.5884,349.9271,344.5785,346.9087,2087400.0],["2025-07-24",345.0603,349.1995,343.0054,343.4872,1523000.0],["2025-07-25",344.4114,346.9874,342.5728,346.8694,1652600.0],["2025-07-28",345.719,348.3835,342.8186,346.0828,2427700.0],["2025-07-29",319.8808,336.4082,315.7121,328.7492,5513500.0],["2025-07-30",329.1719,332.092,322.4567,325.5833,2436900.0],["2025-07-31",328.3068,331.4333,310.5503,312.5266,3496100.0],["2025-08-01",304.2579,310.4422,298.8798,308.9674,2827600.0],["2025-08-04",312.6445,313.9423,307.5122,310.393,2017600.0],["2025-08-05",311.2287,311.6908,304.2186,306.1259,1711700.0],["2025-08-06",308.4954,308.7609,303.9138,308.7412,1384700.0],["2025-08-07",310.3242,311.1796,301.1117,304.5725,1295800.0],["2025-08-08",306.0178,306.0178,295.8418,296.3727,1905600.0],["2025-08-11",294.9569,300.7381,292.8332,297.7688,1446300.0],["2025-08-12",300.5316,308.3381,300.2661,307.817,2202600.0],["2025-08-13",308.7708,312.8805,303.3337,308.1514,1900700.0],["2025-08-14",307.6499,308.7216,305.4771,307.0502,1287800.0],["2025-08-15",307.0403,309.0853,303.8056,308.6724,1407500.0],["2025-08-18",308.7216,324.2658,307.7875,321.3064,3284000.0],["2025-08-19",319.0451,326.36,313.8833,324.5215,3354300.0],["2025-08-20",321.5326,323.7939,312.1628,323.5874,1883600.0],["2025-08-21",320.7263,322.4862,317.0394,319.5662,1473000.0],["2025-08-22",321.2966,339.3381,320.2249,338.876,2268600.0],["2025-08-25",338.876,342.1206,335.8675,339.171,2286600.0],["2025-08-26",339.987,348.1082,339.7904,347.7935,2324100.0],["2025-08-27",346.0828,354.6562,346.0828,353.034,2164100.0],["2025-08-28",353.5845,360.0244,352.916,359.6901,1578300.0],["2025-08-29",358.7659,360.339,351.1462,357.1142,1962300.0],["2025-09-02",349.524,352.2867,342.4155,348.1278,1712600.0],["2025-09-03",348.7571,352.7292,346.4466,349.0324,1174900.0],["2025-09-04",348.4916,356.5636,347.6067,354.0073,1084800.0],["2025-09-05",355.1282,356.6914,343.4675,346.3483,1455900.0],["2025-09-08",348.0492,354.0368,343.5364,345.1586,1587300.0],["2025-09-09",344.0673,347.7739,339.407,339.5053,1418600.0],["2025-09-10",340.98,341.2651,325.6521,335.7593,2288900.0],["2025-09-11",337.7847,349.5731,336.8211,344.3426,2333900.0],["2025-09-12",341.8944,342.9366,330.7156,330.7647,2073000.0],["2025-09-15",332.3476,333.4488,322.152,324.2462,2558500.0],["2025-09-16",323.3416,323.961,312.1824,316.2922,3128100.0],["2025-09-17",317.9243,319.0451,311.0223,317.6392,2042700.0],["2025-09-18",319.8119,321.3457,315.4761,320.333,1608300.0],["2025-09-19",322.3093,324.0003,310.7961,323.0761,3628400.0],["2025-09-22",320.5199,327.4416,319.1729,323.7054,1529900.0],["2025-09-23",325.8783,334.4517,323.6169,325.0327,2064000.0],["2025-09-24",325.1605,326.6452,320.2544,321.5326,1130600.0],["2025-09-25",318.4753,322.9626,315.2899,320.0533,1572300.0],["2025-09-26",320.9902,323.2781,319.0375,322.3807,1303000.0],["2025-09-29",332.8838,334.5406,315.5857,322.213,2022300.0],["2025-09-30",323.1499,325.9409,314.8066,319.1163,1803300.0],["2025-10-01",316.207,316.5818,307.9722,311.6606,2280800.0],["2025-10-02",311.3943,316.8185,306.9761,315.6942,1626600.0],["2025-10-03",318.1006,318.3175,309.5995,309.7178,1401800.0],["2025-10-06",309.9742,313.6133,306.4042,312.923,1468800.0],["2025-10-07",312.923,312.923,303.9485,310.4081,1129700.0],["2025-10-08",310.6547,311.4436,303.5244,304.057,1879300.0],["2025-10-09",306.2267,307.558,302.5185,302.7552,1391300.0],["2025-10-10",302.7453,308.8795,299.1358,300.4179,1413900.0],["2025-10-13",304.0176,307.203,301.1477,301.9958,1337700.0],["2025-10-14",298.8202,313.3076,297.3409,309.5304,1555500.0],["2025-10-15",312.0157,314.1656,305.4574,306.8677,1087400.0],["2025-10-16",306.2168,306.9663,293.7906,294.3922,2641100.0],["2025-10-17",296.6506,298.8005,292.262,296.1674,1830100.0],["2025-10-20",298.2088,302.2128,297.3409,298.6624,1112700.0],["2025-10-21",301.2562,313.4063,299.767,312.4102,1691600.0],["2025-10-22",313.9979,317.8934,309.1359,313.5936,1642300.0],["2025-10-23",312.0946,315.3096,307.0649,312.5088,1188300.0],["2025-10-24",314.8954,318.4951,310.3885,312.0847,1222700.0],["2025-10-27",316.5719,317.5384,311.1478,315.8422,2644600.0],["2025-10-28",291.5618,294.6782,283.0607,288.9089,8597400.0],["2025-10-29",286.0095,288.4059,276.1572,276.1868,4187700.0],["2025-10-30",273.169,286.8083,271.4136,280.605,3148100.0],["2025-10-31",280.605,286.0785,279.6188,282.8733,1999300.0],["2025-11-03",281.7391,283.1198,273.2775,273.9678,2467200.0],["2025-11-04",262.6758,263.81,252.5278,253.8296,3815500.0],["2025-11-05",253.8591,259.2636,252.5771,253.0899,1991800.0],["2025-11-06",251.4824,253.1392,248.8591,250.0721,1660700.0],["2025-11-07",248.5238,254.1747,247.7545,252.4785,1893900.0],["2025-11-10",255.9893,261.8178,252.6264,261.3247,2626300.0],["2025-11-11",260.8612,263.8198,257.6067,259.9144,2498500.0],["2025-11-12",260.447,266.8376,259.2339,259.7961,1384200.0],["2025-11-13",260.1807,263.0407,251.2753,252.2319,1533400.0],["2025-11-14",248.3857,251.0978,243.2574,249.3818,1804200.0],["2025-11-17",248.1687,248.8591,241.0779,243.3067,2217200.0],["2025-11-18",245.6934,250.2398,244.076,247.9518,1572400.0],["2025-11-19",251.3739,254.0268,248.5238,252.4686,2590400.0],["2025-11-20",255.2793,259.7665,249.076,249.2338,1816700.0],["2025-11-21",251.9755,263.879,250.654,260.447,2798800.0],["2025-11-24",260.7231,264.5792,245.5651,252.0445,5550000.0],["2025-11-25",256.4233,268.4944,254.441,262.735,5202100.0],["2025-11-26",262.7843,265.1512,261.0584,262.0446,1517900.0],["2025-11-28",263.3169,265.1808,261.8967,262.5772,648300.0],["2025-12-01",258.8789,265.8514,257.3996,262.9224,1526000.0],["2025-12-02",263.8592,264.8454,255.6442,261.4233,2105600.0],["2025-12-03",259.7665,265.7429,259.2734,262.1038,1446400.0],["2025-12-04",258.5436,260.161,254.6974,255.6935,2599200.0],["2025-12-05",256.2457,256.66,252.4686,254.1057,2389900.0],["2025-12-08",253.2773,253.9479,244.3028,248.9281,2840100.0],["2025-12-09",245.2003,248.6322,241.7189,244.8945,2055000.0],["2025-12-10",246.5415,259.7074,241.8669,256.7882,2952800.0],["2025-12-11",260.1511,277.745,259.5594,275.8417,4466500.0],["2025-12-12",277.4985,278.603,272.8041,275.0132,2135600.0],["2025-12-15",276.7293,287.8931,276.3446,283.2579,3234700.0],["2025-12-16",283.4256,286.5617,277.0547,277.6267,2177100.0],["2025-12-17",279.0764,286.4532,279.0764,280.9502,2568100.0],["2025-12-18",283.041,286.8773,281.1179,282.7747,2318600.0],["2025-12-19",281.2954,296.4928,280.9403,289.54,4774900.0],["2025-12-22",290.9306,297.4001,290.398,296.5816,1988600.0],["2025-12-23",296.3547,299.8065,287.4986,288.258,1713100.0],["2025-12-24",287.972,291.1574,287.4986,290.0627,585300.0],["2025-12-26",289.7263,290.5377,281.4238,282.6905,986200.0],["2025-12-29",282.0769,282.3243,277.4061,279.7415,1303500.0],["2025-12-30",279.1775,280.078,277.891,278.7619,921100.0],["2025-12-31",279.0785,279.0785,275.6546,276.0109,1026100.0],["2026-01-02",275.5952,281.9483,274.3483,280.3056,1340300.0],["2026-01-05",278.0692,283.3534,273.4874,277.2379,2289500.0],["2026-01-06",279.0785,294.8721,279.0785,294.6444,2132100.0],["2026-01-07",292.8137,300.5819,292.2497,299.2657,2363700.0],["2026-01-08",298.8501,311.0812,296.485,301.1558,2653200.0],["2026-01-09",302.5808,309.0427,300.473,308.251,1766600.0],["2026-01-12",303.3032,305.7771,296.2179,297.9892,1596300.0],["2026-01-13",291.1809,293.5262,282.829,288.6773,2504900.0],["2026-01-14",283.017,284.2243,271.538,276.4166,3102800.0],["2026-01-15",279.0587,283.492,272.8343,275.2093,1615200.0],["2026-01-16",273.8536,274.9421,270.2714,273.1312,2074600.0],["2026-01-20",264.2152,271.1422,261.6324,267.1938,2911500.0],["2026-01-21",268.6485,276.09,267.6787,274.8728,2275300.0],["2026-01-22",279.0587,284.1946,277.3963,282.5717,2349000.0],["2026-01-23",280.9785,285.1248,278.178,283.1259,2442000.0],["2026-01-26",284.6498,290.8148,283.9571,290.0924,2283600.0],["2026-01-27",290.9929,291.7648,285.956,287.5492,2296500.0],["2026-01-28",289.0336,299.8397,288.0935,288.5586,3746700.0],["2026-01-29",312.8525,347.9031,310.7645,342.3714,7713700.0],["2026-01-30",334.0195,337.76,315.178,321.2639,3353900.0],["2026-02-02",323.5696,337.1267,321.1946,330.5658,2168200.0],["2026-02-03",329.9226,336.2954,321.7982,322.8868,2291700.0],["2026-02-04",326.5581,329.1804,317.7113,325.2221,1663200.0],["2026-02-05",324.094,334.7517,320.4227,322.6888,1954100.0],["2026-02-06",325.8456,344.5683,325.5685,344.3703,1787600.0],["2026-02-09",341.4016,345.6172,337.9876,344.4,1972000.0],["2026-02-10",345.0135,352.6728,342.8959,343.6776,1945800.0],["2026-02-11",344.2615,346.9234,327.6565,330.269,2739600.0],["2026-02-12",335.3851,343.5094,325.1232,329.3289,2026900.0],["2026-02-13",325.9643,329.0419,315.6728,316.2764,2393000.0],["2026-02-17",320.6207,327.1914,317.0285,320.3535,2282400.0],["2026-02-18",317.3551,323.8269,313.278,315.4947,1726900.0],["2026-02-19",312.9614,315.178,304.3323,307.113,1765800.0],["2026-02-20",306.0047,314.1687,304.0651,311.8036,1641800.0],["2026-02-23",311.6354,317.9686,297.6231,299.4835,2716500.0],["2026-02-24",299.3647,315.4254,297.2173,313.1989,2983400.0],["2026-02-25",315.9895,317.6223,308.2313,309.7354,1946200.0],["2026-02-26",310.7349,317.8103,310.7349,315.6134,2450100.0],["2026-02-27",306.1828,311.5859,303.6594,307.7166,2986500.0],["2026-03-02",288.9049,300.6808,282.631,297.7022,4018200.0],["2026-03-03",285.9956,301.71,283.205,298.1673,3642900.0],["2026-03-04",300.661,303.1746,283.0863,284.2144,2075900.0],["2026-03-05",282.2451,286.1935,274.9025,280.1077,3091500.0],["2026-03-06",269.3733,277.9986,263.8321,276.6456,3936700.0],["2026-03-09",266.6474,289.877,254.8387,289.0513,5464200.0],["2026-03-10",285.0222,292.1751,278.7845,283.5598,2888500.0],["2026-03-11",284.6242,288.2852,279.5505,285.0421,1748500.0],["2026-03-12",279.5506,279.5506,264.1305,265.1154,2642300.0],["2026-03-13",269.8906,276.0686,267.6224,271.1342,2248400.0],["2026-03-16",278.5557,284.3556,275.9194,279.3615,2442500.0],["2026-03-17",283.8781,284.9525,276.3969,276.4665,2000600.0],["2026-03-18",273.5815,275.7105,267.3041,268.1298,2269700.0],["2026-03-19",267.3538,274.5366,264.5185,270.597,2244600.0],["2026-03-20",270.597,270.597,259.5642,262.29,4189300.0],["2026-03-23",275.2329,281.7691,272.4971,277.5211,3534100.0],["2026-03-24",271.9898,275.5712,268.2094,271.9798,1954900.0],["2026-03-25",279.5506,283.2713,274.8052,277.5708,1519100.0],["2026-03-26",274.2481,279.3516,271.7809,272.5867,1880200.0],["2026-03-27",268.4979,271.8107,259.5542,260.4496,2217800.0],["2026-03-30",262.2204,267.2444,259.405,260.0218,1727600.0],["2026-03-31",266.0804,275.1434,262.1408,273.7606,2649900.0],["2026-04-01",281.391,284.0273,276.566,280.6051,2272100.0],["2026-04-02",270.3881,278.8442,264.7274,272.1788,2243100.0],["2026-04-06",270.597,276.5362,267.1349,274.2779,1752600.0],["2026-04-07",269.443,269.9404,260.957,266.3291,2278600.0],["2026-04-08",292.8218,302.8299,276.3173,277.8195,3974100.0],["2026-04-09",272.9747,278.8741,269.045,274.4669,2077300.0],["2026-04-10",274.8649,279.8689,271.9002,275.5115,1828100.0],["2026-04-13",269.6021,281.0627,268.6073,280.9533,2141900.0],["2026-04-14",283.0822,284.3258,278.884,280.0778,1868400.0],["2026-04-15",280.615,282.7241,275.5911,280.8538,1906300.0],["2026-04-16",282.3759,286.206,263.7724,264.5782,3146400.0],["2026-04-17",281.5303,293.8066,279.7993,284.0074,5460400.0],["2026-04-20",277.7599,281.1324,273.0841,280.814,2381500.0],["2026-04-21",279.0531,282.7738,268.9953,270.0697,2299800.0],["2026-04-22",270.6069,270.6069,262.7377,264.2698,2360700.0],["2026-04-23",263.1456,268.269,257.2462,259.0866,1976300.0],["2026-04-24",259.6537,265.5134,257.1865,264.4688,1743300.0],["2026-04-27",260.6684,264.0111,256.3708,257.5347,2465700.0],["2026-04-28",254.5402,258.629,252.9684,254.5701,2130100.0],["2026-04-29",253.038,256.7985,249.0885,252.6998,4313700.0],["2026-04-30",266.6276,279.9485,260.6883,262.3995,5219700.0],["2026-05-01",264.3991,270.4776,257.2561,264.1802,2599800.0],["2026-05-04",259.7333,265.5631,255.2764,258.1416,3080700.0],["2026-05-05",260.0914,263.1357,257.1666,262.6183,1776500.0],["2026-05-06",278.5856,286.7632,273.6312,285.5992,3681000.0],["2026-05-07",285.5793,287.37,279.4013,279.4212,3989500.0],["2026-05-08",279.4013,282.3958,272.0694,273.8203,2295600.0],["2026-05-11",269.8707,269.8707,260.2506,262.101,2208100.0],["2026-05-12",263.3446,263.3844,256.6692,256.7886,2258900.0],["2026-05-13",257.674,263.643,255.2764,262.8372,2014900.0],["2026-05-14",271.3332,273.8501,263.066,264.0111,1662500.0],["2026-05-15",262.2204,262.5388,257.7237,258.9474,2114600.0],["2026-05-18",260.1412,262.5984,250.4017,251.2871,2637900.0],["2026-05-19",248.7105,248.7204,239.9359,245.9249,3669000.0],["2026-05-20",240.2543,255.9131,230.9028,252.5804,6644000.0],["2026-05-21",245.9249,260.7879,243.597,258.9772,3395900.0],["2026-05-22",257.9724,260.3899,253.6847,254.779,3179900.0],["2026-05-26",258.7584,267.2245,257.296,266.3291,4352600.0],["2026-05-27",272.9946,280.0082,271.0944,273.7506,3341400.0],["2026-05-28",269.8807,280.7742,269.6021,279.8391,2900200.0],["2026-05-29",281.5601,286.7134,278.5657,283.1618,4233800.0],["2026-06-01",278.5458,291.5881,273.9297,287.559,2881300.0],["2026-06-02",288.1758,292.4835,284.2064,289.3,2774100.0],["2026-06-03",287.36,295.0,285.0,286.42,2074700.0],["2026-06-04",290.0,298.83,283.33,293.28,2656100.0],["2026-06-05",291.96,297.0,279.59,280.0,2696900.0],["2026-06-08",278.5,282.76,271.57,272.0,2260800.0],["2026-06-09",274.81,284.12,269.81,282.26,2678600.0],["2026-06-10",277.69,278.13,266.01,268.73,1690000.0],["2026-06-11",267.27,288.25,266.35,287.96,2663100.0],["2026-06-12",289.0,294.78,283.45,294.38,2003500.0],["2026-06-15",308.0,315.48,308.0,313.67,3049000.0],["2026-06-16",316.0,319.45,311.99,312.84,1880500.0],["2026-06-17",311.01,317.0,300.83,301.47,2226400.0],["2026-06-18",310.56,315.91,308.1,312.51,3662800.0],["2026-06-22",311.23,315.47,307.65,309.36,2057400.0],["2026-06-23",291.99,310.94,279.23,309.53,4334300.0],["2026-06-24",315.04,328.56,312.01,320.95,2305000.0],["2026-06-25",322.18,333.39,319.01,322.65,1655200.0],["2026-06-26",321.59,327.33,317.99,318.13,7234400.0],["2026-06-29",319.0,326.86,316.47,321.44,2071400.0],["2026-06-30",319.52,321.0,314.43,317.53,2126000.0],["2026-07-01",317.62,320.29,306.28,306.3,2184500.0],["2026-07-02",307.0,310.96,293.47,296.3,2124000.0],["2026-07-06",295.99,299,285.33,287.78,2147958.43097],["2026-07-07",286.01,289.1078,277.8,282.26,2664418.717179],["2026-07-08",279.75,283.2399,278,280.95,2232410.720834],["2026-07-09",283.33,290.84,282.77,288.08,1505222.174247],["2026-07-10",290.01,290.63,284.3,285.37,1150126.183177],["2026-07-13",286.14,299.75,284.92,288.61,3614168.294144],["2026-07-14",286.35,290,282.63,283.09,2260659.422107],["2026-07-15",287.1,296.95,283.54,292.17,2193551.118123],["2026-07-16",291.4,295,288.06,293.95,1796657.524952],["2026-07-17",286.41,292.74,285.13,286.96,2357225.714253],["2026-07-20",289.09,291.77,281.35,286.16,2397438.562917],["2026-07-21",287.385,289.26,284.03,287.9,1338553.777156],["2026-07-22",285.5,289.47,282.75,285.85,1664934.243982],["2026-07-23",279.11,286.545,278.64,283.41,5353865.37803],["2026-07-24",285.8,300.34,284.56,293.54,2965200.288449],["2026-07-27",301.01,307.1,289.21,305.04,4144965.059412],["2026-07-28",302.7,324.575,293.15,322.5,3429596.028989],["2026-07-29",316.59,328.87,315.59,323.58,2686331.361517],["2026-07-30",319,323.4996,311.35,321.94,2139115.50461],["2026-07-31",321.125,321.125,316.45,318.3,1947979.99393]]}