{"t":"RSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-01",10.5288,10.7112,10.3985,10.633,20818650.0],["1998-07-02",10.6591,10.7373,10.633,10.7112,3037200.0],["1998-07-06",10.7112,10.8415,10.633,10.7894,1737750.0],["1998-07-07",10.8415,10.8415,10.633,10.633,1077000.0],["1998-07-08",10.6852,10.7373,10.633,10.7112,1180500.0],["1998-07-09",10.6852,10.8155,10.633,10.7894,1443900.0],["1998-07-10",10.8415,11.024,10.7633,10.7633,1117350.0],["1998-07-13",10.7373,10.7633,10.633,10.7373,790800.0],["1998-07-14",10.7373,10.7894,10.6591,10.6591,1276350.0],["1998-07-15",10.633,10.8415,10.633,10.8415,863400.0],["1998-07-16",10.7373,10.8155,10.633,10.7112,1084500.0],["1998-07-17",10.633,10.8936,10.5809,10.8415,1201650.0],["1998-07-20",10.8415,11.4149,10.8415,11.4149,995550.0],["1998-07-21",11.4149,11.4409,10.9458,11.0761,784650.0],["1998-07-22",10.9458,11.05,10.607,10.6852,1497900.0],["1998-07-23",10.7373,10.7633,10.3203,10.633,1248300.0],["1998-07-24",10.7373,10.8676,10.6852,10.8415,1009800.0],["1998-07-27",10.8415,10.9718,10.7373,10.7894,843600.0],["1998-07-28",10.8155,10.8676,10.4245,10.4245,2081850.0],["1998-07-29",10.4245,10.5288,10.2161,10.2682,1331400.0],["1998-07-30",10.3464,10.4245,10.216,10.4245,1982400.0],["1998-07-31",10.4245,10.6852,10.3724,10.4245,1093650.0],["1998-08-03",10.4245,10.4245,10.1379,10.1639,1009050.0],["1998-08-04",10.1379,10.1379,9.5385,9.5906,1245900.0],["1998-08-05",9.4863,9.6427,9.1475,9.1475,654150.0],["1998-08-06",9.1997,9.2518,9.1215,9.1215,589200.0],["1998-08-07",9.1736,9.4342,9.1215,9.2257,1100250.0],["1998-08-10",9.2257,9.9815,9.1736,9.6427,321750.0],["1998-08-11",9.4863,9.4863,9.1736,9.1736,334050.0],["1998-08-12",9.4863,9.4863,9.1475,9.1736,513600.0],["1998-08-13",9.1736,9.1997,9.0694,9.0694,969000.0],["1998-08-14",9.3821,9.3821,9.1475,9.1736,229350.0],["1998-08-17",9.2778,9.33,9.1736,9.1736,319950.0],["1998-08-18",9.1736,9.1997,9.1215,9.1736,211950.0],["1998-08-19",9.2257,9.2778,9.1475,9.1475,97800.0],["1998-08-20",9.2518,9.33,9.1475,9.1736,378750.0],["1998-08-21",9.1215,9.1215,8.3918,8.5481,514050.0],["1998-08-24",8.6002,8.7566,8.6002,8.6263,274050.0],["1998-08-25",8.7306,9.0433,8.6524,8.6784,280950.0],["1998-08-26",8.6524,8.7566,8.6002,8.7306,63600.0],["1998-08-27",8.6524,8.6524,7.8705,7.8705,367200.0],["1998-08-28",7.9227,8.2354,6.9844,7.0366,671250.0],["1998-08-31",7.1929,7.4014,6.5675,6.7238,2184900.0],["1998-09-01",6.7238,6.9844,6.6196,6.7759,931500.0],["1998-09-02",6.776,6.8281,6.5153,6.6196,238800.0],["1998-09-03",6.5935,6.6196,5.6293,6.6196,2830200.0],["1998-09-04",6.6196,6.7499,6.359,6.6196,182700.0],["1998-09-08",6.8802,7.0887,6.8802,6.9844,617100.0],["1998-09-09",6.9844,6.9844,6.7238,6.7238,258300.0],["1998-09-10",6.6717,6.6717,6.1505,6.1765,134400.0],["1998-09-11",6.1765,6.359,6.1505,6.2287,492150.0],["1998-09-14",6.4632,6.4632,6.2287,6.2287,515850.0],["1998-09-15",6.2287,6.2547,5.7335,5.7335,655950.0],["1998-09-16",5.8377,6.1505,5.5771,6.0462,1600200.0],["1998-09-17",5.942,6.4893,5.8377,6.3329,260100.0],["1998-09-18",6.3329,6.4893,6.2026,6.359,454500.0],["1998-09-21",6.1505,6.4111,6.1505,6.385,898050.0],["1998-09-22",6.4893,7.6099,6.4893,7.1929,436800.0],["1998-09-23",7.6099,8.913,7.6099,8.3136,828000.0],["1998-09-24",8.3396,8.8087,8.1311,8.1311,578100.0],["1998-09-25",8.0269,8.496,7.9227,8.2093,540150.0],["1998-09-28",8.913,8.9651,8.2875,8.2875,432000.0],["1998-09-29",8.1833,8.2354,7.662,8.0269,791100.0],["1998-09-30",8.1311,8.2093,8.053,8.1311,294150.0],["1998-10-01",8.0269,8.3136,7.9748,8.2875,135300.0],["1998-10-02",8.2875,8.2875,7.9227,7.9227,1446900.0],["1998-10-05",7.8184,8.1311,7.5057,8.1051,256800.0],["1998-10-06",8.1572,8.1833,7.5317,7.8966,1069050.0],["1998-10-07",7.7923,7.9227,6.2547,6.359,492300.0],["1998-10-08",6.2026,6.359,5.8377,6.0462,1061550.0],["1998-10-09",6.2547,6.9323,6.2026,6.8281,301500.0],["1998-10-12",7.0887,7.3493,6.9323,7.0626,298200.0],["1998-10-13",7.0626,7.1929,6.6717,6.8802,465450.0],["1998-10-14",6.7759,6.8802,6.7759,6.7759,114900.0],["1998-10-15",6.776,6.8281,6.5675,6.7499,529650.0],["1998-10-16",6.6717,6.7238,6.6196,6.6717,977100.0],["1998-10-19",6.6456,7.0887,6.6196,6.9844,1027500.0],["1998-10-20",7.0626,7.1408,6.9584,6.9844,643350.0],["1998-10-21",6.9844,7.1147,6.9063,6.9063,353700.0],["1998-10-22",6.9844,7.1929,6.8802,7.0887,538800.0],["1998-10-23",7.1408,7.219,7.0366,7.1148,156150.0],["1998-10-26",7.1669,7.1669,6.8802,6.9323,353400.0],["1998-10-27",6.9584,7.0105,6.9063,6.9584,396300.0],["1998-10-28",6.9584,7.0887,6.8802,7.0887,378600.0],["1998-10-29",7.4014,8.2354,7.4014,7.8705,947400.0],["1998-10-30",8.1311,9.2257,7.9748,9.1215,1109400.0],["1998-11-02",9.1475,9.2518,8.4699,9.2518,311250.0],["1998-11-03",9.2518,9.6688,9.1997,9.5906,596550.0],["1998-11-04",9.5906,10.2421,9.5385,10.0076,888450.0],["1998-11-05",9.7991,9.8773,9.5385,9.6948,849150.0],["1998-11-06",9.6948,9.7469,8.8087,9.0172,1016400.0],["1998-11-09",8.913,8.9651,8.3396,8.6002,533700.0],["1998-11-10",8.5481,8.6002,8.0269,8.1833,935250.0],["1998-11-11",8.2875,8.4439,8.2093,8.2614,783300.0],["1998-11-12",8.3136,8.3136,8.053,8.2093,640050.0],["1998-11-13",8.2354,8.496,8.1833,8.3657,1158000.0],["1998-11-16",8.3657,8.496,8.2875,8.3918,335700.0],["1998-11-17",8.3396,8.3657,8.2093,8.2093,258900.0],["1998-11-18",8.2093,8.2093,7.7663,7.9748,330900.0],["1998-11-19",7.9227,8.0269,7.7142,7.7663,439650.0],["1998-11-20",7.8184,7.8705,7.7663,7.8184,618150.0],["1998-11-23",7.8184,8.1051,7.6099,7.6099,1323150.0],["1998-11-24",7.7142,8.2354,7.7142,7.8966,1233600.0],["1998-11-25",7.8966,7.8966,7.4275,7.5578,342000.0],["1998-11-27",7.662,7.8184,7.662,7.8184,82050.0],["1998-11-30",7.7663,7.8184,7.636,7.7663,402000.0],["1998-12-01",7.7663,7.8705,7.7142,7.7402,486600.0],["1998-12-02",7.8445,7.9748,7.7402,7.7663,671550.0],["1998-12-03",7.8184,7.8184,7.662,7.662,549000.0],["1998-12-04",7.7142,7.7142,7.5057,7.5317,214050.0],["1998-12-07",7.5839,7.6099,7.5317,7.5578,401100.0],["1998-12-08",7.5578,7.6099,7.1929,7.3493,655950.0],["1998-12-09",7.3754,7.4014,6.6717,7.1408,2083200.0],["1998-12-10",7.2451,7.2972,6.7238,6.7238,770550.0],["1998-12-11",6.7238,7.1147,6.6717,7.0366,1138500.0],["1998-12-14",7.0105,7.219,6.9323,6.9584,1167900.0],["1998-12-15",7.0366,7.219,7.0366,7.219,292800.0],["1998-12-16",7.2972,7.6099,7.2972,7.5057,574500.0],["1998-12-17",7.4796,7.5317,7.0887,7.1929,934650.0],["1998-12-18",7.1929,7.3493,7.1148,7.1148,514500.0],["1998-12-21",7.1147,7.1669,6.7238,6.9063,794400.0],["1998-12-22",6.8802,7.0626,6.5153,6.6717,1037100.0],["1998-12-23",6.7238,6.7499,6.4632,6.7238,1295850.0],["1998-12-24",6.7238,6.8802,6.6717,6.8281,427950.0],["1998-12-28",6.802,6.8541,6.6717,6.802,419250.0],["1998-12-29",6.8541,7.1929,6.8541,7.1408,693600.0],["1998-12-30",7.1929,7.7663,7.1929,7.7142,1011000.0],["1998-12-31",7.7142,7.7402,7.6099,7.6881,218850.0],["1999-01-04",7.7923,8.1311,7.7402,8.0008,451500.0],["1999-01-05",8.079,8.1311,7.8705,7.9227,1211250.0],["1999-01-06",7.8184,8.0269,7.8184,7.8705,1173450.0],["1999-01-07",7.8184,7.8705,7.7142,7.8705,169500.0],["1999-01-08",7.9227,7.9227,7.8705,7.8966,459300.0],["1999-01-11",7.8966,7.9748,7.7402,7.8705,931650.0],["1999-01-12",7.8445,7.8966,7.636,7.6881,1659600.0],["1999-01-13",7.5057,7.6099,7.3493,7.5839,666750.0],["1999-01-14",7.6099,7.6099,7.5057,7.6099,112350.0],["1999-01-15",7.6099,7.6099,7.4796,7.5839,577950.0],["1999-01-19",7.7663,7.8966,7.6099,7.8966,449700.0],["1999-01-20",7.8966,7.8966,7.7142,7.7923,422400.0],["1999-01-21",7.7663,7.7923,7.5839,7.7923,1717350.0],["1999-01-22",7.7663,7.8705,7.6099,7.8184,972900.0],["1999-01-25",7.8184,7.9227,7.7923,7.9227,571950.0],["1999-01-26",7.9227,8.1311,7.7923,8.053,1427550.0],["1999-01-27",8.3396,8.6524,8.2875,8.6524,1247850.0],["1999-01-28",8.6784,8.939,8.6002,8.7566,1088550.0],["1999-01-29",8.7045,8.7566,8.496,8.6002,261600.0],["1999-02-01",8.6002,8.7045,8.6002,8.6263,236400.0],["1999-02-02",8.6263,8.7045,8.5221,8.7045,173700.0],["1999-02-03",8.6524,8.913,8.5481,8.913,423900.0],["1999-02-04",8.8087,9.2518,8.7045,8.9651,250050.0],["1999-02-05",8.7566,8.8348,8.496,8.496,320250.0],["1999-02-08",8.5221,8.6003,8.4439,8.5221,117300.0],["1999-02-09",8.4699,8.5481,8.3918,8.4178,268650.0],["1999-02-10",8.3396,8.3396,7.5057,7.6881,675450.0],["1999-02-11",7.7142,7.9227,7.662,7.9227,469950.0],["1999-02-12",7.9227,7.9227,7.7142,7.8705,714450.0],["1999-02-16",7.8966,7.8966,7.5578,7.6099,369000.0],["1999-02-17",7.5317,7.662,7.4535,7.4796,158850.0],["1999-02-18",7.4275,7.6881,7.4275,7.4796,172050.0],["1999-02-19",7.4275,7.4796,6.8802,7.0887,1425150.0],["1999-02-22",7.0626,7.0626,6.7238,6.7499,653400.0],["1999-02-23",6.7499,6.7499,6.4372,6.4632,1666650.0],["1999-02-24",6.5675,7.0887,6.5675,6.8802,1024050.0],["1999-02-25",6.9844,7.0626,6.9323,7.0366,363300.0],["1999-02-26",7.0105,7.2972,6.9844,7.2711,204750.0],["1999-03-01",7.0887,7.2972,7.0626,7.2972,571650.0],["1999-03-02",7.1408,7.1408,6.9844,7.0626,103350.0],["1999-03-03",6.5675,6.9844,6.5675,6.9584,588450.0],["1999-03-04",6.9584,7.0366,6.6717,6.6717,217350.0],["1999-03-05",6.776,6.9584,6.7499,6.7499,1198650.0],["1999-03-08",6.8541,6.9323,6.802,6.8541,1569300.0],["1999-03-09",6.9063,6.9323,6.7759,6.7759,127350.0],["1999-03-10",6.802,6.8802,6.7499,6.8281,315000.0],["1999-03-11",6.8802,6.9323,6.776,6.802,185400.0],["1999-03-12",6.776,6.802,6.6717,6.6717,289050.0],["1999-03-15",6.6717,6.6978,6.2808,6.2808,616050.0],["1999-03-16",6.2547,6.2547,6.1244,6.1505,849900.0],["1999-03-17",6.1505,6.4372,6.1244,6.385,1947750.0],["1999-03-18",6.385,6.6456,6.359,6.4893,1065450.0],["1999-03-19",6.4372,6.5153,6.359,6.4111,342300.0],["1999-03-22",6.4111,6.4372,6.2808,6.2808,773250.0],["1999-03-23",6.3068,6.3329,6.0462,6.1505,1235100.0],["1999-03-24",6.1244,6.2026,5.9941,6.0984,696450.0],["1999-03-25",6.1765,6.359,6.1765,6.2808,716100.0],["1999-03-26",6.2547,6.2547,6.1765,6.2026,628650.0],["1999-03-29",6.1765,6.2547,6.1244,6.1765,961650.0],["1999-03-30",6.2287,6.3329,6.1765,6.2287,903300.0],["1999-03-31",6.2808,6.7499,6.2287,6.7499,555750.0],["1999-04-01",6.7499,6.9844,6.5675,6.5675,339450.0],["1999-04-05",6.6196,6.9844,6.6196,6.7499,340200.0],["1999-04-06",6.802,6.8541,6.6717,6.6978,582750.0],["1999-04-07",6.7238,6.9844,6.6456,6.6456,1347450.0],["1999-04-08",6.6196,6.6978,6.5675,6.6717,718500.0],["1999-04-09",6.5675,6.9063,6.5675,6.8802,1087950.0],["1999-04-12",6.776,6.802,6.6456,6.7238,493650.0],["1999-04-13",6.7238,6.9063,6.7238,6.802,388500.0],["1999-04-14",6.802,7.5057,6.802,7.4535,873900.0],["1999-04-15",7.5057,7.6881,7.2972,7.6881,740700.0],["1999-04-16",7.6881,8.3657,7.636,8.3657,698100.0],["1999-04-19",8.7566,8.8087,8.496,8.6002,1149750.0],["1999-04-20",8.7566,8.8087,8.5742,8.5742,1355850.0],["1999-04-21",8.5742,8.5742,7.8705,8.1311,734700.0],["1999-04-22",8.1311,8.1572,8.0269,8.1311,383550.0],["1999-04-23",8.1051,8.1833,7.5057,7.8966,1258050.0],["1999-04-26",7.8184,7.8445,7.5578,7.5578,797250.0],["1999-04-27",7.5057,7.5057,6.9323,7.0366,2241600.0],["1999-04-28",7.1929,8.1051,7.1929,7.9227,27162000.0],["1999-04-29",8.1311,8.7566,7.8445,8.3396,11148900.0],["1999-04-30",8.5221,8.5742,8.2875,8.5742,5546550.0],["1999-05-03",8.6263,9.4081,8.6263,9.2257,3499800.0],["1999-05-04",9.1215,9.1475,8.4439,8.4439,3147450.0],["1999-05-05",8.8609,9.0694,8.4439,8.9912,2013150.0],["1999-05-06",8.8869,8.939,8.6784,8.7566,2134950.0],["1999-05-07",8.7566,8.7566,8.5481,8.7045,1720350.0],["1999-05-10",8.7566,8.7566,8.4439,8.5481,762900.0],["1999-05-11",8.5481,8.7045,8.4439,8.6524,796650.0],["1999-05-12",8.6263,8.7566,8.079,8.6002,1293750.0],["1999-05-13",8.5481,8.7306,8.4178,8.6524,2071950.0],["1999-05-14",8.6263,8.6263,8.2093,8.3918,2482950.0],["1999-05-17",8.4439,8.5481,8.3918,8.4699,898950.0],["1999-05-18",8.4439,8.6263,8.3918,8.4699,1184850.0],["1999-05-19",8.5221,8.8087,8.496,8.8087,829050.0],["1999-05-20",8.7566,8.8087,8.6524,8.8087,500550.0],["1999-05-21",8.913,8.913,8.7045,8.8087,597600.0],["1999-05-24",8.8609,9.1997,8.8609,8.9651,910350.0],["1999-05-25",9.5906,9.5906,8.7827,8.8348,1430850.0],["1999-05-26",8.939,8.9912,8.8609,8.9912,1118550.0],["1999-05-27",8.913,9.1215,8.8087,9.0433,2035650.0],["1999-05-28",8.939,9.7991,8.939,9.7991,2052900.0],["1999-06-01",9.9033,9.9033,9.4863,9.6427,1837500.0],["1999-06-02",9.5906,9.5906,9.2778,9.5645,1943700.0],["1999-06-03",9.5645,9.6166,9.4342,9.4342,598650.0],["1999-06-04",9.5645,9.5906,9.4082,9.4342,640650.0],["1999-06-07",9.4342,9.4342,9.1475,9.2778,452100.0],["1999-06-08",9.2257,9.2257,8.9912,9.141,288000.0],["1999-06-09",9.1736,9.2778,9.1475,9.1736,562050.0],["1999-06-10",9.1215,9.1997,9.0172,9.1475,519900.0],["1999-06-11",9.1475,9.1997,9.1215,9.1736,553350.0],["1999-06-14",9.1736,9.4603,9.1736,9.356,449700.0],["1999-06-15",9.2518,9.4342,9.1475,9.4082,121050.0],["1999-06-16",9.3821,9.6427,9.3821,9.6166,351150.0],["1999-06-17",9.5385,9.6166,9.4863,9.5906,762300.0],["1999-06-18",9.5124,9.5645,9.4342,9.5385,530700.0],["1999-06-21",9.4342,9.5645,9.33,9.5124,272850.0],["1999-06-22",9.4863,9.5385,9.2257,9.4603,473850.0],["1999-06-23",9.5906,9.7469,9.356,9.5906,958950.0],["1999-06-24",9.5906,9.773,9.5645,9.6427,1149150.0],["1999-06-25",9.6166,10.1639,9.6166,10.0336,1685400.0],["1999-06-28",10.0857,10.1118,9.9815,10.0076,1400400.0],["1999-06-29",10.0076,10.19,9.8773,10.1639,1632000.0],["1999-06-30",10.1639,10.633,9.9815,10.3203,2054700.0],["1999-07-01",10.2161,10.5809,10.0857,10.5809,827250.0],["1999-07-02",10.4767,10.4767,10.1379,10.19,750900.0],["1999-07-06",10.3724,10.3985,10.0336,10.0597,714300.0],["1999-07-07",9.3821,9.6948,8.496,9.5645,7948800.0],["1999-07-08",9.3821,9.4603,9.0694,9.1475,1654200.0],["1999-07-09",9.0694,9.2257,8.8087,8.9651,1268850.0],["1999-07-12",8.939,9.0172,8.8348,8.913,1513650.0],["1999-07-13",8.6784,9.5906,8.6784,9.3821,1368900.0],["1999-07-14",9.2778,9.4863,9.2778,9.3821,1150350.0],["1999-07-15",9.4081,9.4342,9.0694,9.0694,896700.0],["1999-07-16",9.1215,9.2257,9.0172,9.0694,767700.0],["1999-07-19",9.0433,9.1736,9.0433,9.0694,787950.0],["1999-07-20",8.8609,8.913,8.7045,8.913,828900.0],["1999-07-21",8.7566,8.913,8.4699,8.6002,1019550.0],["1999-07-22",8.6524,8.6524,8.2875,8.6263,2135700.0],["1999-07-23",8.7045,8.8087,8.6002,8.6002,947100.0],["1999-07-26",8.496,8.7306,8.1572,8.4439,1119000.0],["1999-07-27",8.4439,8.8087,8.4439,8.7827,522900.0],["1999-07-28",8.7566,9.0954,8.7566,8.8087,595650.0],["1999-07-29",8.8087,8.8087,8.496,8.6002,1521300.0],["1999-07-30",8.5742,8.6784,8.3396,8.4178,588000.0],["1999-08-02",8.4178,8.5742,8.1311,8.2875,837450.0],["1999-08-03",8.3396,8.3918,8.2614,8.2875,361350.0],["1999-08-04",8.2875,8.5221,8.2614,8.2875,984000.0],["1999-08-05",8.2875,8.3918,8.2354,8.3396,210000.0],["1999-08-06",8.3396,8.3396,7.8184,7.8184,438450.0],["1999-08-09",7.8184,8.0008,7.8184,7.9227,1063200.0],["1999-08-10",7.9487,7.9487,7.6881,7.8184,1263900.0],["1999-08-11",7.8705,7.8705,7.7142,7.8445,1335900.0],["1999-08-12",7.8705,7.8705,7.7142,7.8445,697350.0],["1999-08-13",7.8966,7.9748,7.8184,7.8445,708150.0],["1999-08-16",7.8966,7.9227,7.8184,7.8966,1206900.0],["1999-08-17",7.8966,7.9227,7.8705,7.8966,356100.0],["1999-08-18",7.9226,7.9748,7.9226,7.9487,465900.0],["1999-08-19",7.8705,7.8966,7.7923,7.7923,885900.0],["1999-08-20",7.8445,7.8705,7.636,7.662,543000.0],["1999-08-23",7.636,7.636,7.5057,7.5317,1347900.0],["1999-08-24",7.5317,7.5317,7.1929,7.2451,2479350.0],["1999-08-25",7.1929,7.2972,6.9323,7.0105,4098300.0],["1999-08-26",7.0105,7.1147,6.8281,6.8281,6454500.0],["1999-08-27",6.8802,6.9323,6.8281,6.8802,1789050.0],["1999-08-30",4.9256,4.9777,4.4565,4.6389,25276500.0],["1999-08-31",4.7953,4.8213,4.5347,4.5347,16167000.0],["1999-09-01",4.5868,4.6389,4.3001,4.4304,9262800.0],["1999-09-02",4.5086,4.665,4.3783,4.5868,5482350.0],["1999-09-03",4.665,4.7953,4.4565,4.5347,4692300.0],["1999-09-07",4.5347,4.5347,4.1959,4.2219,6593250.0],["1999-09-08",4.2741,4.5607,4.248,4.5347,4310250.0],["1999-09-09",4.5868,4.8214,4.5868,4.7171,2504100.0],["1999-09-10",4.8213,4.9777,4.7953,4.8995,2796150.0],["1999-09-13",4.8735,4.8735,4.4826,4.6389,2088900.0],["1999-09-14",4.5868,4.6389,4.4304,4.4826,2040900.0],["1999-09-15",4.5347,4.6389,4.4826,4.5607,2273250.0],["1999-09-16",4.5868,4.6389,4.5347,4.5868,2365650.0],["1999-09-17",4.5868,4.6129,4.3783,4.5086,3090150.0],["1999-09-20",4.6389,4.665,4.5086,4.5868,1480500.0],["1999-09-21",4.5868,4.7953,4.5347,4.7953,1180950.0],["1999-09-22",5.0038,5.0038,4.7171,4.8995,1774200.0],["1999-09-23",5.0038,5.0038,4.7171,4.7171,1335150.0],["1999-09-24",4.7692,4.7953,4.5347,4.5868,1362150.0],["1999-09-27",4.5607,4.5868,4.3783,4.3783,1884450.0],["1999-09-28",4.3522,4.4044,4.248,4.4044,1674450.0],["1999-09-29",4.3783,4.5607,4.2741,4.3001,1596150.0],["1999-09-30",4.3522,4.5347,4.248,4.4826,2022600.0],["1999-10-01",4.4826,4.691,4.3783,4.3783,1468050.0],["1999-10-04",4.5347,4.5607,4.3783,4.4304,928500.0],["1999-10-05",4.4826,4.5347,4.3783,4.4044,2127750.0],["1999-10-06",4.3522,4.4044,4.0134,4.2741,3120450.0],["1999-10-07",4.3001,4.3001,4.1438,4.1698,1969350.0],["1999-10-08",4.1698,4.2219,4.0916,4.1177,2016300.0],["1999-10-11",4.1438,4.3262,4.1438,4.1698,1456350.0],["1999-10-12",4.1698,4.3522,4.1698,4.3001,1931700.0],["1999-10-13",4.248,4.2741,4.1177,4.1698,1639050.0],["1999-10-14",4.1438,4.2219,4.1438,4.2219,1553850.0],["1999-10-15",4.1438,4.1438,4.0656,4.0916,608700.0],["1999-10-18",4.0916,4.0916,3.9092,4.0134,2033400.0],["1999-10-19",4.0134,4.0656,3.7268,3.9092,8843850.0],["1999-10-20",3.9613,4.1177,3.9613,4.0656,3728700.0],["1999-10-21",4.0656,4.0656,3.8831,3.8831,1331550.0],["1999-10-22",3.8571,4.2219,3.7007,4.1698,3937500.0],["1999-10-25",4.1959,4.3001,4.1177,4.1698,2920200.0],["1999-10-26",4.1698,4.1959,4.0134,4.0656,1497600.0],["1999-10-27",4.1177,4.1177,3.9353,3.9874,6127950.0],["1999-10-28",4.0395,5.0559,4.0395,4.9517,7275900.0],["1999-10-29",4.9777,5.108,4.7953,5.108,5476050.0],["1999-11-01",5.1601,5.5771,5.108,5.4729,3188400.0],["1999-11-02",5.4208,5.4729,5.2644,5.4468,1633950.0],["1999-11-03",5.4729,5.5511,5.3165,5.3686,1863150.0],["1999-11-04",5.4208,5.525,5.1862,5.2383,1053600.0],["1999-11-05",5.4989,5.525,4.9256,5.0038,2167800.0],["1999-11-08",5.0038,5.0038,4.7432,4.7953,1183050.0],["1999-11-09",4.7692,5.0038,4.7432,5.0038,1167150.0],["1999-11-10",4.9777,5.0038,4.691,4.9517,2406300.0],["1999-11-11",4.9256,4.9256,4.7171,4.8735,924300.0],["1999-11-12",4.8474,5.1601,4.8214,4.9256,1018050.0],["1999-11-15",4.9517,4.9777,4.8735,4.8995,589350.0],["1999-11-16",4.8995,5.0038,4.8214,4.8214,1079850.0],["1999-11-17",4.8735,5.4729,4.8213,4.9517,4213050.0],["1999-11-18",5.3165,5.3426,4.9777,5.0038,2327400.0],["1999-11-19",5.082,5.1862,4.9517,5.082,1722300.0],["1999-11-22",5.1862,5.2123,4.9517,5.1601,1355550.0],["1999-11-23",5.1862,5.3165,5.082,5.2905,992100.0],["1999-11-24",5.2383,5.2644,5.0559,5.082,828000.0],["1999-11-26",5.082,5.082,4.9256,5.0038,283800.0],["1999-11-29",4.9777,5.0298,4.9517,4.9777,742200.0],["1999-11-30",5.0038,5.2123,4.9256,5.1862,1113750.0],["1999-12-01",5.1601,5.2383,5.108,5.2383,671700.0],["1999-12-02",5.2123,5.2383,5.082,5.1601,745350.0],["1999-12-03",5.1862,5.3426,5.1601,5.3165,623700.0],["1999-12-06",5.2905,5.3686,5.2123,5.2383,787950.0],["1999-12-07",5.3686,5.3947,5.0298,5.1601,762000.0],["1999-12-08",5.2123,5.3426,5.108,5.1341,794700.0],["1999-12-09",5.1601,5.2383,4.691,4.8474,2464650.0],["1999-12-10",4.8995,5.2123,4.7692,5.2123,2208900.0],["1999-12-13",5.2123,5.4729,5.108,5.3686,3277950.0],["1999-12-14",5.4468,5.5771,5.3947,5.4989,2314050.0],["1999-12-15",5.525,5.525,5.2905,5.3686,1315950.0],["1999-12-16",5.3426,5.4208,5.1341,5.3686,1640400.0],["1999-12-17",5.4208,5.4208,5.2123,5.2905,925950.0],["1999-12-20",5.3426,5.3426,5.1862,5.2123,776100.0],["1999-12-21",5.1862,5.3426,5.1601,5.3426,911550.0],["1999-12-22",5.3426,5.3426,5.2123,5.2644,1098600.0],["1999-12-23",5.2644,5.2905,5.2123,5.2123,1481550.0],["1999-12-27",5.2383,5.3947,5.2383,5.2383,650400.0],["1999-12-28",5.2383,5.3165,5.1862,5.1862,1063050.0],["1999-12-29",5.2905,5.7856,5.2644,5.7074,1098900.0],["1999-12-30",5.6814,5.968,5.6293,5.8899,890550.0],["1999-12-31",5.942,6.0202,5.9159,5.942,445350.0],["2000-01-03",6.0984,6.0984,5.7856,5.8899,767100.0],["2000-01-04",5.8117,5.8117,5.4468,5.525,673950.0],["2000-01-05",5.5771,5.6032,5.3686,5.4208,782700.0],["2000-01-06",5.4208,5.4468,5.3165,5.3947,1115550.0],["2000-01-07",5.3947,5.6814,5.3947,5.6814,892650.0],["2000-01-10",5.6293,5.7335,5.4729,5.7074,401550.0],["2000-01-11",5.7074,5.8377,5.525,5.5771,783450.0],["2000-01-12",5.5771,5.6032,5.525,5.6032,461550.0],["2000-01-13",5.5771,5.7596,5.525,5.6293,919800.0],["2000-01-14",5.5771,5.6032,5.525,5.6032,1282350.0],["2000-01-18",5.6293,5.7074,5.4729,5.525,1297800.0],["2000-01-19",5.4729,5.525,5.3426,5.4208,790800.0],["2000-01-20",5.4208,5.4729,5.3686,5.4208,1080300.0],["2000-01-21",5.4468,5.4729,5.3165,5.4208,616500.0],["2000-01-24",5.4208,5.4208,5.2383,5.2905,526350.0],["2000-01-25",5.3165,5.3165,5.108,5.2123,529050.0],["2000-01-26",5.1601,5.1601,4.8213,4.9517,2514750.0],["2000-01-27",5.1601,5.3686,4.9777,5.0038,3865350.0],["2000-01-28",5.0038,5.108,4.7953,4.8995,3408750.0],["2000-01-31",4.8995,5.0038,4.8474,4.8995,1712250.0],["2000-02-01",4.9517,4.9517,4.6389,4.6389,2837400.0],["2000-02-02",4.6389,4.7953,4.6389,4.665,1602600.0],["2000-02-03",4.6129,4.6389,4.4304,4.5086,4669950.0],["2000-02-04",4.5607,4.8214,4.5347,4.7953,1280550.0],["2000-02-07",4.7953,4.8213,4.7432,4.7432,739800.0],["2000-02-08",4.7953,4.8214,4.7171,4.7171,980850.0],["2000-02-09",4.691,4.691,4.5347,4.5868,918000.0],["2000-02-10",4.5607,4.5868,4.0916,4.3262,5055300.0],["2000-02-11",4.3262,4.4044,4.1698,4.1959,2683200.0],["2000-02-14",4.3001,4.3522,4.1959,4.3522,1523700.0],["2000-02-15",4.3001,4.5607,4.1959,4.5607,1507500.0],["2000-02-16",4.5607,4.6389,4.4044,4.5607,609000.0],["2000-02-17",4.5607,4.7953,4.4304,4.7953,1972050.0],["2000-02-18",4.8474,4.8474,4.2741,4.5347,1413450.0],["2000-02-22",4.6129,4.7171,4.4044,4.7171,471900.0],["2000-02-23",4.665,4.9777,4.6389,4.8214,1312500.0],["2000-02-24",4.8735,4.8735,4.6129,4.7171,899700.0],["2000-02-25",4.6129,4.8474,4.5868,4.7171,746700.0],["2000-02-28",4.691,4.7171,4.4304,4.4565,900750.0],["2000-02-29",4.4565,4.5347,4.3522,4.4826,773850.0],["2000-03-01",4.3783,4.4304,4.1959,4.4304,2198400.0],["2000-03-02",4.3783,4.3783,4.2219,4.3522,1086450.0],["2000-03-03",4.4044,4.4826,4.3262,4.4826,638250.0],["2000-03-06",4.4826,4.5347,4.3783,4.4304,778650.0],["2000-03-07",4.4826,4.4826,4.1438,4.3001,1148550.0],["2000-03-08",4.248,4.3783,4.0134,4.3262,2219100.0],["2000-03-09",4.3783,4.665,4.3262,4.6389,1218000.0],["2000-03-10",4.6129,4.6389,4.4826,4.5607,1098000.0],["2000-03-13",4.5086,4.7432,4.5086,4.6389,782700.0],["2000-03-14",4.6389,4.665,4.248,4.3262,869250.0],["2000-03-15",4.3262,4.3522,4.248,4.2741,917100.0],["2000-03-16",4.2741,4.3783,4.2219,4.3783,2507700.0],["2000-03-17",4.3783,4.4826,4.3262,4.3522,1267650.0],["2000-03-20",4.3522,4.5347,4.2741,4.4826,1592250.0],["2000-03-21",4.4304,4.4304,4.2741,4.3262,806850.0],["2000-03-22",4.3522,4.4826,4.3262,4.4044,1406550.0],["2000-03-23",4.4304,4.6129,4.4044,4.5086,1690800.0],["2000-03-24",4.5607,4.5868,4.2219,4.3001,1765350.0],["2000-03-27",4.2741,4.6389,4.248,4.5607,1579050.0],["2000-03-28",4.5868,4.6389,4.4826,4.5347,888600.0],["2000-03-29",4.4826,4.4826,4.4044,4.4304,1063200.0],["2000-03-30",4.4304,4.4565,4.3262,4.4304,394500.0],["2000-03-31",4.4304,4.5607,4.4044,4.5607,770250.0],["2000-04-03",4.6129,4.9777,4.4565,4.9777,1520100.0],["2000-04-04",4.9256,5.0298,4.5347,4.8474,1512000.0],["2000-04-05",4.7953,4.9777,4.7432,4.8735,2017650.0],["2000-04-06",5.108,5.3165,5.0038,5.1862,2514000.0],["2000-04-07",5.2123,5.4208,5.2123,5.3947,1400250.0],["2000-04-10",5.4208,5.4208,5.3165,5.3947,1025400.0],["2000-04-11",5.3947,5.3947,5.2644,5.3165,652650.0],["2000-04-12",5.3165,5.3165,5.0559,5.1341,1318800.0],["2000-04-13",5.1862,5.2644,5.108,5.2123,554100.0],["2000-04-14",5.0559,5.1601,4.8214,5.082,972000.0],["2000-04-17",4.8995,5.2123,4.8995,5.1862,805650.0],["2000-04-18",5.1862,5.5511,5.1862,5.2383,1889100.0],["2000-04-19",5.2123,5.2383,5.108,5.108,617250.0],["2000-04-20",5.1601,5.2383,5.108,5.1862,1010250.0],["2000-04-24",5.1601,5.2905,4.9777,5.2644,763200.0],["2000-04-25",5.082,5.3426,5.0559,5.2905,455850.0],["2000-04-26",5.3426,5.7074,5.2123,5.4468,1917000.0],["2000-04-27",5.3686,5.5771,5.2905,5.525,1540650.0],["2000-04-28",5.8117,5.8117,5.5771,5.7074,1324350.0],["2000-05-01",5.6814,5.968,5.6814,5.8377,1567050.0],["2000-05-02",5.8377,5.8638,5.7856,5.8377,441150.0],["2000-05-03",5.7335,5.7335,5.6032,5.6553,1849650.0],["2000-05-04",5.7074,5.7856,5.6293,5.7074,1298400.0],["2000-05-05",5.6814,5.9159,5.6814,5.8377,429000.0],["2000-05-08",5.7856,5.8117,5.6814,5.7856,576750.0],["2000-05-09",5.8117,5.8117,5.6814,5.7856,531150.0],["2000-05-10",5.7335,5.8638,5.7074,5.8377,570000.0],["2000-05-11",5.7856,6.802,5.7856,6.7759,5536050.0],["2000-05-12",6.8802,6.8802,6.4632,6.802,2423100.0],["2000-05-15",6.6456,6.9323,6.4893,6.7759,1209450.0],["2000-05-16",6.776,6.8541,6.5675,6.6196,1020150.0],["2000-05-17",6.6717,6.776,6.6196,6.7499,763350.0],["2000-05-18",6.6978,6.7499,6.385,6.5414,720450.0],["2000-05-19",6.2547,6.359,6.0723,6.359,758250.0],["2000-05-22",6.359,6.359,6.0723,6.2287,430800.0],["2000-05-23",6.0462,6.2547,6.0462,6.0723,836400.0],["2000-05-24",6.0723,6.1765,6.0723,6.1244,303600.0],["2000-05-25",5.9681,6.5414,5.9681,6.5414,1909800.0],["2000-05-26",6.6456,6.9063,6.5153,6.8802,1379850.0],["2000-05-30",6.8281,6.9844,6.8281,6.9584,695700.0],["2000-05-31",6.9323,6.9454,6.802,6.8802,823350.0],["2000-06-01",6.8802,6.8802,6.6196,6.6978,959250.0],["2000-06-02",6.7238,6.7499,6.6196,6.6978,1075350.0],["2000-06-05",6.6717,6.776,6.2026,6.359,1585350.0],["2000-06-06",6.3068,6.359,5.968,6.0723,708750.0],["2000-06-07",6.1244,6.1244,5.8899,5.942,1326600.0],["2000-06-08",5.9941,6.1505,5.8899,6.0462,337950.0],["2000-06-09",5.9681,6.1765,5.9681,6.1765,234300.0],["2000-06-12",6.0984,6.1765,5.942,6.1505,390750.0],["2000-06-13",6.0984,6.0984,5.6293,5.8117,1033500.0],["2000-06-14",5.9159,6.0723,5.8377,5.9159,693600.0],["2000-06-15",5.9941,6.0202,5.8899,5.9941,763200.0],["2000-06-16",5.9941,6.0462,5.7856,5.8638,570000.0],["2000-06-19",5.8638,6.0462,5.5511,5.9941,829800.0],["2000-06-20",5.9681,5.9941,5.7074,5.9681,1345800.0],["2000-06-21",5.9941,6.2287,5.968,5.9941,491100.0],["2000-06-22",5.942,5.9941,5.8377,5.8638,339900.0],["2000-06-23",5.8377,5.942,5.7074,5.8377,422400.0],["2000-06-26",5.8899,6.0202,5.8638,5.942,328500.0],["2000-06-27",5.9941,6.0202,5.8377,5.9159,789150.0],["2000-06-28",5.7856,6.0462,5.7596,5.9941,1296750.0],["2000-06-29",5.9941,6.6717,5.9941,6.5935,867000.0],["2000-06-30",6.5935,6.9584,6.5675,6.6326,2494950.0],["2000-07-03",6.6717,6.7238,6.6456,6.7238,446700.0],["2000-07-05",6.7238,6.7238,6.6196,6.6717,425100.0],["2000-07-06",6.6196,6.7238,6.5414,6.6978,1187250.0],["2000-07-07",6.6717,6.8541,6.6717,6.8541,530700.0],["2000-07-10",6.8541,6.8541,6.4111,6.5675,708150.0],["2000-07-11",6.5153,6.5414,6.4372,6.4632,418650.0],["2000-07-12",6.4632,6.9584,6.4632,6.8541,1112100.0],["2000-07-13",6.8802,6.9063,6.7499,6.7759,478500.0],["2000-07-14",6.776,7.0105,6.7499,6.9063,312000.0],["2000-07-17",6.8541,6.9844,6.776,6.9844,625950.0],["2000-07-18",6.9584,7.1669,6.9584,7.1148,1066350.0],["2000-07-19",7.0887,7.0887,6.5935,6.6717,714900.0],["2000-07-20",6.6978,6.802,6.6196,6.6456,716250.0],["2000-07-21",6.6717,6.8281,6.6196,6.802,456150.0],["2000-07-24",6.7499,6.776,6.5153,6.6196,101100.0],["2000-07-25",6.6717,7.0105,6.6196,6.9844,726900.0],["2000-07-26",6.9844,7.1408,6.776,7.1408,1075800.0],["2000-07-27",7.0887,7.0887,6.8281,6.8802,714750.0],["2000-07-28",6.8802,6.9844,6.8281,6.9844,498300.0],["2000-07-31",7.0105,7.0887,6.8802,6.9844,643950.0],["2000-08-01",6.9323,7.0366,6.9323,6.9844,994950.0],["2000-08-02",6.9584,7.0626,6.8802,6.9584,1583250.0],["2000-08-03",6.9063,6.9063,6.4372,6.5153,844800.0],["2000-08-04",6.5675,6.5675,6.1505,6.4632,1723350.0],["2000-08-07",6.6717,7.0887,6.5935,7.0366,1520550.0],["2000-08-08",6.9844,6.9844,6.8281,6.8802,1042200.0],["2000-08-09",6.8802,6.8802,6.6717,6.8281,1511250.0],["2000-08-10",6.8541,6.8802,6.7499,6.8802,674850.0],["2000-08-11",6.8802,7.0887,6.802,7.0887,870450.0],["2000-08-14",7.0105,7.219,6.9584,7.1929,571800.0],["2000-08-15",7.1408,7.2972,7.0105,7.0105,687450.0],["2000-08-16",7.0626,7.0887,6.7238,7.0105,670050.0],["2000-08-17",6.9323,7.0887,6.8541,6.9323,188700.0],["2000-08-18",6.8541,6.9063,6.4632,6.4632,510750.0],["2000-08-21",6.4632,6.8802,6.4632,6.8802,1427850.0],["2000-08-22",6.8802,6.9063,6.7238,6.7499,765750.0],["2000-08-23",6.7238,6.7499,6.4632,6.6196,633300.0],["2000-08-24",6.6196,6.6456,6.4893,6.6196,167850.0],["2000-08-25",6.6196,6.6196,6.5414,6.5675,432600.0],["2000-08-28",6.5675,6.6196,6.4111,6.4632,505350.0],["2000-08-29",6.4632,6.4632,6.2547,6.4372,718500.0],["2000-08-30",6.4111,6.4111,6.2547,6.3068,386700.0],["2000-08-31",6.3069,6.4111,6.0984,6.0984,469350.0],["2000-09-01",6.2808,6.4111,6.2547,6.4111,455550.0],["2000-09-05",6.4111,6.4632,6.359,6.4372,611400.0],["2000-09-06",6.385,6.5414,6.2547,6.5153,888750.0],["2000-09-07",6.4632,6.776,6.4632,6.7238,638700.0],["2000-09-08",6.7238,6.802,6.7238,6.802,186600.0],["2000-09-11",6.8281,6.9584,6.802,6.8541,742350.0],["2000-09-12",6.8281,7.0105,6.802,6.8802,785850.0],["2000-09-13",6.8281,6.8281,6.5153,6.6456,350850.0],["2000-09-14",6.6978,6.7238,6.4111,6.4111,1416150.0],["2000-09-15",6.5153,6.5153,6.2547,6.2547,877950.0],["2000-09-18",6.2547,6.3329,6.1505,6.1765,544350.0],["2000-09-19",6.1244,6.1765,6.0723,6.1505,864150.0],["2000-09-20",6.1505,6.2547,6.1244,6.2026,651450.0],["2000-09-21",6.2026,6.3068,6.1505,6.2026,1211400.0],["2000-09-22",6.0984,6.1244,5.8377,5.8377,1870200.0],["2000-09-25",5.942,5.9941,5.7335,5.8117,1098150.0],["2000-09-26",5.8117,5.8377,5.6553,5.6553,974850.0],["2000-09-27",5.6293,5.6293,5.3165,5.3426,1471950.0],["2000-09-28",5.3947,5.4729,5.3165,5.3947,2216250.0],["2000-09-29",5.3947,5.5511,5.3947,5.4729,2287800.0],["2000-10-02",5.5771,5.6553,5.525,5.5511,657000.0],["2000-10-03",5.525,5.8377,5.525,5.6553,2211600.0],["2000-10-04",5.6032,5.6553,5.5511,5.6553,1240050.0],["2000-10-05",5.6032,5.8117,5.6032,5.6553,805350.0],["2000-10-06",5.6814,5.7596,5.6293,5.6814,428100.0],["2000-10-09",5.7074,5.7074,5.2123,5.4208,2515950.0],["2000-10-10",5.4729,5.525,5.4208,5.4468,1088400.0],["2000-10-11",5.2905,5.4729,5.1341,5.4729,825600.0],["2000-10-12",5.3947,5.3947,5.0298,5.2123,1369500.0],["2000-10-13",5.2123,5.2383,5.1601,5.1862,640800.0],["2000-10-16",5.1601,5.2383,5.0559,5.082,840750.0],["2000-10-17",5.108,5.108,4.9777,5.082,210900.0],["2000-10-18",4.9777,4.9777,4.7432,4.8735,1101150.0],["2000-10-19",4.8995,4.8995,4.5347,4.7171,3244800.0],["2000-10-20",4.7692,5.108,4.7692,4.9777,1268250.0],["2000-10-23",4.9517,5.0559,4.7692,5.0038,810750.0],["2000-10-24",4.8995,5.082,4.7953,5.0559,744300.0],["2000-10-25",5.0559,5.2123,5.0038,5.0559,609000.0],["2000-10-26",4.7171,4.7692,4.4826,4.7432,5817750.0],["2000-10-27",4.7432,4.7953,4.5868,4.7953,1114050.0],["2000-10-30",4.7953,5.0298,4.6389,4.9517,7222800.0],["2000-10-31",4.9256,5.6032,4.9256,5.6032,1426500.0],["2000-11-01",5.4989,5.7596,5.4729,5.6293,598050.0],["2000-11-02",5.6032,5.8377,5.4208,5.6814,906900.0],["2000-11-03",5.7596,5.7856,5.7074,5.7596,516600.0],["2000-11-06",5.7335,5.8638,5.6293,5.7335,921000.0],["2000-11-07",5.7856,6.0723,5.7856,6.0202,1049550.0],["2000-11-08",6.0202,6.2287,5.9941,6.1765,1510650.0],["2000-11-09",6.1244,6.2808,5.9941,6.2026,1341300.0],["2000-11-10",6.1244,6.1244,5.9681,6.0984,598800.0],["2000-11-13",5.9941,6.1765,5.8638,6.1244,743550.0],["2000-11-14",6.0984,6.1505,6.0984,6.1244,249750.0],["2000-11-15",6.0984,6.359,6.0462,6.3068,568950.0],["2000-11-16",6.359,6.5153,6.2547,6.4111,1203300.0],["2000-11-17",6.4111,6.4632,6.359,6.359,746850.0],["2000-11-20",6.3068,6.3329,6.1244,6.2547,619050.0],["2000-11-21",6.3068,6.4372,6.3068,6.4372,689850.0],["2000-11-22",6.359,6.4111,6.2547,6.2808,910050.0],["2000-11-24",6.3068,6.4111,6.3068,6.385,292950.0],["2000-11-27",6.4111,6.4372,6.2026,6.2808,418650.0],["2000-11-28",6.2287,6.2547,5.9941,6.1244,3177900.0],["2000-11-29",6.1244,6.1244,5.9941,6.0202,813750.0],["2000-11-30",6.0202,6.0723,5.9941,6.0723,837750.0],["2000-12-01",6.0723,6.3068,6.0202,6.2026,826500.0],["2000-12-04",6.2026,6.4632,6.1765,6.4111,1238100.0],["2000-12-05",6.4111,6.6196,6.3068,6.5414,1111800.0],["2000-12-06",6.4893,6.5153,6.359,6.4632,828900.0],["2000-12-07",6.4632,6.4893,6.359,6.4372,2252100.0],["2000-12-08",6.4372,6.5153,6.359,6.4111,875250.0],["2000-12-11",6.4111,6.4111,6.2808,6.3068,413400.0],["2000-12-12",6.3068,6.3068,6.0984,6.2026,850350.0],["2000-12-13",6.1505,6.2026,6.0984,6.1765,637350.0],["2000-12-14",6.1244,6.1765,6.0462,6.0723,553950.0],["2000-12-15",6.0723,6.1765,6.0723,6.0984,1132050.0],["2000-12-18",6.1505,6.4632,6.1505,6.359,1167750.0],["2000-12-19",6.385,6.6196,6.385,6.5414,2199900.0],["2000-12-20",6.5153,6.5153,6.2808,6.359,971700.0],["2000-12-21",6.359,6.7238,6.3329,6.6717,1961250.0],["2000-12-22",6.7238,6.7499,6.6196,6.6717,831600.0],["2000-12-26",6.6717,6.6978,6.4893,6.5153,408300.0],["2000-12-27",6.5675,6.7238,6.5414,6.6978,1269300.0],["2000-12-28",6.7499,6.9584,6.6717,6.9323,1751400.0],["2000-12-29",6.9844,7.1929,6.9844,7.1669,2110500.0],["2001-01-02",7.1929,7.1929,6.776,6.9063,2702400.0],["2001-01-03",6.8281,6.9323,6.6456,6.7238,1851150.0],["2001-01-04",6.7499,6.8541,6.6717,6.8281,3143400.0],["2001-01-05",6.802,7.0366,6.802,7.0105,1998750.0],["2001-01-08",7.0366,7.1408,6.9844,7.1408,1961250.0],["2001-01-09",7.1669,7.1669,6.8541,6.9063,3036300.0],["2001-01-10",6.8541,6.8541,6.5935,6.802,894300.0],["2001-01-11",6.776,6.8281,6.5935,6.6717,935400.0],["2001-01-12",6.6717,6.6717,6.5935,6.6196,650850.0],["2001-01-16",6.6196,6.7759,6.5675,6.7759,1454550.0],["2001-01-17",6.776,6.776,6.5675,6.5675,1082250.0],["2001-01-18",6.5935,6.6456,6.5675,6.6456,1569450.0],["2001-01-19",6.6456,6.6456,6.5935,6.5935,842100.0],["2001-01-22",6.5935,6.6456,6.5675,6.5935,1001100.0],["2001-01-23",6.5935,6.6196,6.5153,6.5414,858450.0],["2001-01-24",6.5414,6.6456,6.4893,6.6196,682350.0],["2001-01-25",6.6456,6.6717,6.5935,6.5935,801600.0],["2001-01-26",6.5675,6.5935,6.4372,6.5675,1122000.0],["2001-01-29",6.5466,6.6675,6.5091,6.6175,1140000.0],["2001-01-30",6.4632,6.5049,5.9462,6.0671,2345700.0],["2001-01-31",6.0671,6.1296,5.7335,5.7335,1978800.0],["2001-02-01",5.8377,5.942,5.8169,5.8961,1890000.0],["2001-02-02",6.0212,6.1505,6.0045,6.113,1538250.0],["2001-02-05",6.2547,6.334,6.1505,6.1713,2181750.0],["2001-02-06",6.1713,6.5049,6.1713,6.4632,2448150.0],["2001-02-07",6.4424,6.4966,6.4215,6.4632,853800.0],["2001-02-08",6.4424,6.459,6.2756,6.2964,861150.0],["2001-02-09",6.2964,6.5258,6.2964,6.4841,1318050.0],["2001-02-12",6.4632,6.7051,6.4632,6.6217,1917450.0],["2001-02-13",6.6509,6.6884,6.63,6.6759,774150.0],["2001-02-14",6.6759,6.7092,6.6342,6.6675,1066650.0],["2001-02-15",6.6675,6.7134,6.6509,6.6717,1535100.0],["2001-02-16",6.6509,6.7134,6.6342,6.6675,2718600.0],["2001-02-20",6.6884,6.7551,6.6342,6.7426,1501950.0],["2001-02-21",6.7343,6.7551,6.6509,6.7217,989700.0],["2001-02-22",6.7634,6.8385,6.7259,6.7509,809850.0],["2001-02-23",6.7926,6.7926,6.6884,6.7426,549600.0],["2001-02-26",6.7134,6.7759,6.5883,6.7759,579450.0],["2001-02-27",6.7343,6.8719,6.7343,6.7759,1283700.0],["2001-02-28",6.7968,6.9386,6.7426,6.9386,801600.0],["2001-03-01",6.9219,7.047,6.9219,7.047,1104450.0],["2001-03-02",7.047,7.1471,6.9844,7.1346,1662300.0],["2001-03-05",7.1929,7.293,7.1929,7.2138,1367250.0],["2001-03-06",7.2555,7.2763,7.1971,7.2054,632850.0],["2001-03-07",7.2054,7.3055,7.2054,7.2888,892050.0],["2001-03-08",7.2763,7.7809,7.2555,7.6683,2308950.0],["2001-03-09",7.6683,7.9227,7.6099,7.6766,1964250.0],["2001-03-12",7.6558,7.9227,7.6391,7.8226,1916550.0],["2001-03-13",7.881,7.906,7.6433,7.8601,1590750.0],["2001-03-14",7.5057,7.8309,7.464,7.6933,2079750.0],["2001-03-15",7.7142,7.735,7.4556,7.5057,1322700.0],["2001-03-16",7.464,7.6099,7.4515,7.6099,931950.0],["2001-03-19",7.6308,7.6808,7.5223,7.5807,776400.0],["2001-03-20",7.5807,7.6891,7.5057,7.6558,694050.0],["2001-03-21",7.5474,7.6308,7.3597,7.5265,778650.0],["2001-03-22",7.464,7.464,7.0053,7.1054,1038900.0],["2001-03-23",7.0637,7.2972,6.9553,7.2972,1279350.0],["2001-03-26",7.2138,7.6099,7.2138,7.4223,918000.0],["2001-03-27",7.4223,7.4223,7.2138,7.2888,676050.0],["2001-03-28",7.2638,7.5057,7.2555,7.489,776400.0],["2001-03-29",7.4723,7.9644,7.4139,7.9268,1769250.0],["2001-03-30",7.9268,7.9643,7.7392,7.8184,1022850.0],["2001-04-02",7.7976,7.7976,7.5474,7.6099,647400.0],["2001-04-03",7.5891,7.5891,7.3681,7.4181,1752900.0],["2001-04-04",7.4223,7.5182,7.4056,7.5057,640500.0],["2001-04-05",7.5057,7.6057,7.464,7.5474,744900.0],["2001-04-06",7.5474,7.6141,7.4848,7.5682,794400.0],["2001-04-09",7.5265,7.8393,7.5098,7.6766,1079100.0],["2001-04-10",7.6516,7.7642,7.6391,7.7142,771450.0],["2001-04-11",7.7142,7.7809,7.6933,7.76,437250.0],["2001-04-12",7.76,7.9435,7.76,7.8643,767700.0],["2001-04-16",7.9227,7.9852,7.8226,7.8518,357900.0],["2001-04-17",7.8393,7.9018,7.6308,7.6725,542400.0],["2001-04-18",7.7142,7.9852,7.6308,7.6308,601650.0],["2001-04-19",7.5891,7.7142,7.4723,7.6516,512250.0],["2001-04-20",7.6099,7.6141,7.2763,7.4431,602400.0],["2001-04-23",7.4431,7.5057,7.3139,7.5057,181950.0],["2001-04-24",7.4014,7.5057,7.3722,7.4848,176250.0],["2001-04-25",7.464,7.5807,7.3973,7.5474,351900.0],["2001-04-26",7.6516,7.9644,7.6474,7.8393,641100.0],["2001-04-27",7.8393,8.0269,7.8184,7.9477,747900.0],["2001-04-30",7.9226,7.9226,7.5057,7.5057,620850.0],["2001-05-01",7.5057,8.006,7.464,7.9227,1093200.0],["2001-05-02",7.9227,7.9227,7.7475,7.7642,408750.0],["2001-05-03",7.735,7.735,7.464,7.685,356700.0],["2001-05-04",7.685,7.685,7.4973,7.514,455700.0],["2001-05-07",7.5057,7.6641,7.4014,7.6141,530250.0],["2001-05-08",7.6141,7.735,7.5265,7.6766,1072500.0],["2001-05-09",7.6933,7.785,7.464,7.7559,570900.0],["2001-05-10",7.7559,7.7976,7.6516,7.7767,370950.0],["2001-05-11",7.7684,7.7767,7.6516,7.7267,282900.0],["2001-05-14",7.6933,7.7308,7.6057,7.7308,511200.0],["2001-05-15",7.7725,8.1728,7.735,7.9977,1266600.0],["2001-05-16",7.9977,8.1311,7.9435,8.127,761400.0],["2001-05-17",8.0894,8.0936,7.9435,7.9769,1149300.0],["2001-05-18",7.8601,7.9435,7.8601,7.9227,455550.0],["2001-05-21",7.9226,7.9226,7.7517,7.8184,596400.0],["2001-05-22",7.8393,7.8559,7.6266,7.6975,624900.0],["2001-05-23",7.6975,7.7142,7.3806,7.4848,1287600.0],["2001-05-24",7.4431,7.6183,7.4431,7.4848,798450.0],["2001-05-25",7.4807,7.5015,7.318,7.3889,355350.0],["2001-05-29",7.4223,7.5474,7.4014,7.464,365850.0],["2001-05-30",7.4681,7.4807,7.3389,7.4264,384000.0],["2001-05-31",7.4431,7.6641,7.4431,7.6641,821550.0],["2001-06-01",7.7058,7.8768,7.6141,7.8393,651450.0],["2001-06-04",7.735,7.9644,7.735,7.9268,578550.0],["2001-06-05",7.9018,8.0894,7.8643,7.9435,470700.0],["2001-06-06",7.9477,7.9477,7.7767,7.785,270900.0],["2001-06-07",7.8184,8.0519,7.8142,7.9018,498750.0],["2001-06-08",7.8976,7.9644,7.8267,7.8559,404850.0],["2001-06-11",7.8601,7.9685,7.8059,7.9393,484800.0],["2001-06-12",7.881,7.9185,7.8518,7.881,335400.0],["2001-06-13",7.9018,8.1103,7.9018,8.006,550500.0],["2001-06-14",8.006,8.1103,7.9852,7.9852,681150.0],["2001-06-15",7.9643,7.981,7.8935,7.9143,353100.0],["2001-06-18",7.9227,7.9227,7.881,7.9185,356550.0],["2001-06-19",7.9644,8.0853,7.8726,8.0477,409800.0],["2001-06-20",8.006,8.152,7.9852,8.1478,606750.0],["2001-06-21",8.1437,8.2145,8.0686,8.152,931950.0],["2001-06-22",8.1103,8.1145,7.9977,8.0477,752400.0],["2001-06-25",8.006,8.0102,7.7559,7.9101,484350.0],["2001-06-26",7.9101,8.3188,7.8601,7.906,600600.0],["2001-06-27",7.8226,8.006,7.8226,7.9852,336300.0],["2001-06-28",7.9852,8.2646,7.9852,8.202,617550.0],["2001-06-29",8.1603,8.2771,7.9935,8.2771,895200.0],["2001-07-02",8.2562,8.2687,8.1937,8.2562,814200.0],["2001-07-03",8.2979,8.3396,8.1562,8.2354,589350.0],["2001-07-05",8.2145,8.3355,8.1812,8.3188,849150.0],["2001-07-06",8.2979,8.3563,8.2187,8.2979,663300.0],["2001-07-09",8.3188,8.4856,8.3063,8.4439,1065300.0],["2001-07-10",8.4022,8.4564,8.2646,8.348,952350.0],["2001-07-11",8.3813,8.5523,8.3605,8.5189,924000.0],["2001-07-12",8.4147,8.6315,8.4147,8.6107,588750.0],["2001-07-13",8.5898,8.7149,8.5898,8.6732,1085700.0],["2001-07-16",8.6732,8.6941,8.423,8.423,454650.0],["2001-07-17",8.4272,8.5273,8.3563,8.373,357000.0],["2001-07-18",8.3813,8.4647,8.3104,8.3605,374550.0],["2001-07-19",8.4647,8.4897,8.3355,8.3396,297600.0],["2001-07-20",8.3188,8.4522,8.3188,8.3396,463350.0],["2001-07-23",8.5064,8.5064,8.2562,8.2979,199200.0],["2001-07-24",8.2354,8.2354,7.6516,7.76,748650.0],["2001-07-25",7.8393,7.9518,7.6516,7.8768,772200.0],["2001-07-26",7.7934,7.9644,7.7225,7.8601,578850.0],["2001-07-27",7.9435,7.9852,7.9185,7.9268,722550.0],["2001-07-30",7.9227,8.1687,7.9227,8.0894,441450.0],["2001-07-31",8.1103,8.4022,7.9644,8.2979,1162950.0],["2001-08-01",8.2979,8.423,8.2771,8.3188,1043550.0],["2001-08-02",8.3605,8.3813,8.1061,8.1103,691350.0],["2001-08-03",8.1728,8.5398,8.1728,8.3396,1090200.0],["2001-08-06",8.2979,8.3188,8.1311,8.2562,799050.0],["2001-08-07",8.2604,8.2854,8.152,8.2145,531300.0],["2001-08-08",8.1728,8.2687,8.1145,8.2187,521400.0],["2001-08-09",8.1937,8.2145,7.9769,8.1437,508350.0],["2001-08-10",8.1311,8.4022,8.1311,8.4022,1649400.0],["2001-08-13",8.3605,8.5481,8.2646,8.4856,675750.0],["2001-08-14",8.4647,8.5523,8.323,8.423,810900.0],["2001-08-15",8.4439,8.4439,8.2145,8.3355,658200.0],["2001-08-16",8.3396,8.3396,8.2687,8.3271,491700.0],["2001-08-17",8.2979,8.3396,8.1728,8.2562,438450.0],["2001-08-20",8.2979,8.3396,8.2771,8.3146,308100.0],["2001-08-21",8.3146,8.3605,8.3063,8.3355,286650.0],["2001-08-22",8.3355,8.3396,8.2145,8.2729,374400.0],["2001-08-23",8.2729,8.2729,8.1311,8.2229,394050.0],["2001-08-24",8.2229,8.2229,7.881,8.1645,1124700.0],["2001-08-27",8.2979,8.4314,8.2979,8.3396,1203600.0],["2001-08-28",8.3396,8.4314,8.3271,8.3647,1077600.0],["2001-08-29",8.3563,8.4772,8.3396,8.4397,1180350.0],["2001-08-30",8.4439,8.4439,8.2354,8.2979,1750350.0],["2001-08-31",8.2979,8.373,8.2771,8.2771,1084950.0],["2001-09-04",8.3188,8.3813,8.2479,8.3396,437100.0],["2001-09-05",8.3396,8.4147,8.3355,8.3688,477450.0],["2001-09-06",8.3396,8.3563,8.2771,8.3188,608850.0],["2001-09-07",8.2979,8.2979,7.9352,8.0269,1178700.0],["2001-09-10",7.9018,8.0186,7.6725,7.9643,1129800.0],["2001-09-17",7.7142,7.7142,7.3597,7.464,1108950.0],["2001-09-18",7.5057,7.5057,6.9427,7.1804,1080450.0],["2001-09-19",7.1387,7.1929,6.5466,7.0261,1603650.0],["2001-09-20",6.9636,6.9678,6.7009,6.7801,688650.0],["2001-09-21",6.5883,6.8802,6.5049,6.8802,1001400.0],["2001-09-24",7.1929,7.1929,7.047,7.0637,991650.0],["2001-09-25",7.1471,7.2972,6.9844,7.1095,761850.0],["2001-09-26",7.1095,7.1471,6.6509,6.7217,1372200.0],["2001-09-27",6.7134,7.0803,6.6967,7.0053,942600.0],["2001-09-28",7.0804,7.1095,6.7551,6.7551,1361700.0],["2001-10-01",6.776,6.8385,6.6175,6.7051,873900.0],["2001-10-02",6.7968,6.9219,6.7926,6.9219,1477050.0],["2001-10-03",7.1721,7.1888,7.0553,7.0887,782550.0],["2001-10-04",7.0887,7.2346,7.072,7.1262,1097250.0],["2001-10-05",7.1262,7.1721,6.9427,7.0345,598800.0],["2001-10-08",7.1304,7.1304,6.826,6.9302,571500.0],["2001-10-09",6.9636,7.0887,6.9636,7.0303,416400.0],["2001-10-10",7.0887,7.1721,7.0678,7.1721,528150.0],["2001-10-11",7.2138,7.4223,7.1929,7.3097,704700.0],["2001-10-12",7.2972,7.318,7.2221,7.2597,1251900.0],["2001-10-15",7.2471,7.2471,7.0053,7.047,600300.0],["2001-10-16",7.1929,7.4515,7.1929,7.4139,833250.0],["2001-10-17",7.4431,7.5057,7.3597,7.3597,745950.0],["2001-10-18",7.2763,7.4848,7.2722,7.3847,240900.0],["2001-10-19",7.4431,7.4848,7.2346,7.2346,254700.0],["2001-10-22",7.2763,7.3389,7.047,7.0678,774300.0],["2001-10-23",7.0887,7.1304,7.047,7.0887,279750.0],["2001-10-24",7.0887,7.1929,7.0887,7.1471,289800.0],["2001-10-25",7.0887,7.3556,7.0887,7.2597,450450.0],["2001-10-26",7.2597,7.3889,7.2597,7.318,297150.0],["2001-10-29",7.318,7.3389,7.0053,7.0637,356100.0],["2001-10-30",6.5883,7.0386,6.5883,6.9844,924450.0],["2001-10-31",7.0261,7.1095,6.6842,6.8302,1087650.0],["2001-11-01",6.8177,6.8594,6.6092,6.6926,1172700.0],["2001-11-02",6.6717,6.6717,6.359,6.4424,2370150.0],["2001-11-05",6.4424,6.6342,6.4424,6.5925,1363950.0],["2001-11-06",6.5883,7.0053,6.5883,6.901,905700.0],["2001-11-07",6.8594,7.2388,6.8594,7.072,744900.0],["2001-11-08",7.0887,7.2305,6.9219,6.9886,420300.0],["2001-11-09",6.9844,7.1137,6.9427,7.1012,251850.0],["2001-11-12",6.9636,7.0261,6.8176,6.9427,393750.0],["2001-11-13",6.9636,7.1721,6.9636,7.0887,511200.0],["2001-11-14",7.1512,7.2346,7.072,7.2054,526800.0],["2001-11-15",7.1929,7.4848,7.0887,7.4473,418500.0],["2001-11-16",7.4473,7.6516,7.4223,7.6349,973350.0],["2001-11-19",7.6433,7.7934,7.5891,7.6141,763500.0],["2001-11-20",7.6141,7.6308,7.5682,7.5891,973350.0],["2001-11-21",7.5849,7.5849,7.3806,7.4139,265500.0],["2001-11-23",7.4223,7.5265,7.3389,7.464,101550.0],["2001-11-26",7.3806,7.4556,7.3514,7.4306,305700.0],["2001-11-27",7.3806,7.4223,7.2763,7.2972,268500.0],["2001-11-28",7.2972,7.318,7.2054,7.2138,342750.0],["2001-11-29",7.2138,7.2138,7.022,7.0845,419550.0],["2001-11-30",7.0053,7.3055,6.9427,7.1929,1123500.0],["2001-12-03",7.1929,7.2138,7.0887,7.2138,290250.0],["2001-12-04",7.2138,7.2138,7.0887,7.0929,516450.0],["2001-12-05",7.0887,7.218,7.0887,7.1095,719700.0],["2001-12-06",7.1721,7.735,7.1304,7.7225,1741050.0],["2001-12-07",7.6933,7.7976,7.4431,7.7892,717900.0],["2001-12-10",7.7559,7.7684,7.5932,7.6516,563400.0],["2001-12-11",7.6725,7.6725,7.5182,7.5182,474150.0],["2001-12-12",7.5057,7.539,7.3597,7.4264,752700.0],["2001-12-13",7.8184,8.0978,7.7267,7.9435,31271850.0],["2001-12-14",7.9852,8.0769,7.881,8.0686,2433150.0],["2001-12-17",7.9644,8.2562,7.9644,8.2396,1290450.0],["2001-12-18",8.2979,8.3063,8.1562,8.2771,1473450.0],["2001-12-19",8.2771,8.3396,8.0269,8.0686,1531650.0],["2001-12-20",8.1103,8.1979,7.9685,8.1311,2292450.0],["2001-12-21",8.1937,8.5898,8.152,8.4856,2606700.0],["2001-12-24",8.5064,8.5189,8.3938,8.4856,300450.0],["2001-12-26",8.4439,8.4439,8.3355,8.3772,471300.0],["2001-12-27",8.3355,8.5481,8.3355,8.4022,1000800.0],["2001-12-28",8.4355,8.4772,8.3813,8.4439,1461000.0],["2001-12-31",8.4022,8.4439,8.2145,8.3271,934350.0],["2002-01-02",8.0894,8.3355,7.9644,8.3355,1377150.0],["2002-01-03",8.3396,8.3396,8.2104,8.2229,819900.0],["2002-01-04",8.2229,8.2229,8.0686,8.1103,979650.0],["2002-01-07",8.1103,8.3063,8.1061,8.2145,487800.0],["2002-01-08",8.2187,8.2187,8.0811,8.1437,320250.0],["2002-01-09",8.1311,8.2145,8.0311,8.0561,569250.0],["2002-01-10",8.0561,8.0561,7.8643,7.9227,1206900.0],["2002-01-11",7.9227,8.102,7.9018,8.0477,377400.0],["2002-01-14",8.0811,8.2104,8.0477,8.0978,547950.0],["2002-01-15",8.0978,8.1478,7.9435,8.1311,696300.0],["2002-01-16",8.1311,8.2813,8.0894,8.1478,895500.0],["2002-01-17",8.1311,8.1311,8.0061,8.127,425100.0],["2002-01-18",8.0894,8.0894,8.0019,8.0644,523500.0],["2002-01-22",8.1103,8.152,8.0269,8.0853,672450.0],["2002-01-23",8.0853,8.1728,8.0811,8.0811,659700.0],["2002-01-24",8.1145,8.1311,8.0269,8.0603,352500.0],["2002-01-25",8.0603,8.127,8.0269,8.1103,549300.0],["2002-01-28",8.1103,8.1145,7.9227,7.9227,1328250.0],["2002-01-29",7.9227,7.9852,7.8893,7.9227,1171200.0],["2002-01-30",7.9268,7.9268,7.5474,7.6433,1816650.0],["2002-01-31",7.0887,7.5057,7.047,7.2555,3652650.0],["2002-02-01",7.1929,7.1929,6.9844,7.0803,3664800.0],["2002-02-04",6.9219,7.0887,6.8593,6.9844,1055400.0],["2002-02-05",6.8593,7.0762,6.8593,7.0428,985500.0],["2002-02-06",7.0428,7.0428,6.9886,7.0386,1018200.0],["2002-02-07",7.0386,7.1095,6.9886,7.0678,1326900.0],["2002-02-08",7.0678,7.1095,7.0386,7.0803,773400.0],["2002-02-11",7.0803,7.1387,7.047,7.0887,1183050.0],["2002-02-12",7.0678,7.0929,7.0053,7.0386,677850.0],["2002-02-13",7.0053,7.0678,6.9844,7.0178,1002000.0],["2002-02-14",7.0261,7.3806,7.0261,7.2138,2053800.0],["2002-02-15",7.2555,7.3514,7.2138,7.2972,857550.0],["2002-02-19",7.2138,7.2763,7.1637,7.2388,951300.0],["2002-02-20",7.2805,7.3389,7.2346,7.2763,1056000.0],["2002-02-21",7.2555,7.293,7.2221,7.2555,1286400.0],["2002-02-22",7.2138,7.3389,7.1929,7.3347,1149900.0],["2002-02-25",7.3806,7.4223,7.1721,7.243,598950.0],["2002-02-26",7.2763,7.3973,7.1971,7.2513,932250.0],["2002-02-27",7.2763,7.6308,7.2763,7.5557,1104450.0],["2002-02-28",7.5265,7.5307,7.4556,7.4848,777150.0],["2002-03-01",7.4807,7.5807,7.464,7.564,685500.0],["2002-03-04",7.6308,7.7517,7.6308,7.7517,831600.0],["2002-03-05",7.6933,7.7642,7.6516,7.6933,727200.0],["2002-03-06",7.6099,7.7976,7.5724,7.7559,681600.0],["2002-03-07",7.7392,7.881,7.6808,7.735,645750.0],["2002-03-08",7.7767,7.7976,7.5182,7.5474,1069800.0],["2002-03-11",7.5474,7.6099,7.5057,7.539,782850.0],["2002-03-12",7.514,7.514,7.2597,7.3472,1942800.0],["2002-03-13",7.318,7.3806,7.2346,7.2555,1354800.0],["2002-03-14",7.047,7.3806,7.047,7.3055,1134450.0],["2002-03-15",7.3055,7.318,7.1929,7.243,961800.0],["2002-03-18",7.2972,7.3389,7.1512,7.2305,939900.0],["2002-03-19",7.2763,7.8142,7.2471,7.7559,1595700.0],["2002-03-20",7.7559,7.9018,7.7183,7.7559,1166400.0],["2002-03-21",7.735,7.7517,7.5098,7.6725,283500.0],["2002-03-22",7.7142,7.881,7.6516,7.7934,622650.0],["2002-03-25",7.7559,8.0186,7.7142,7.8393,678450.0],["2002-03-26",7.8601,8.1228,7.8601,8.0686,855900.0],["2002-03-27",8.1311,8.1311,7.8184,7.8267,428850.0],["2002-03-28",7.8601,7.9143,7.7892,7.7892,605100.0],["2002-04-01",7.8726,8.0311,7.8726,7.9643,793350.0],["2002-04-02",7.9227,7.9518,7.7559,7.9227,462600.0],["2002-04-03",7.881,7.9935,7.8226,7.9518,523800.0],["2002-04-04",7.9227,8.1103,7.8518,7.8559,1124100.0],["2002-04-05",7.8601,8.006,7.8142,7.881,684600.0],["2002-04-08",7.8601,8.1145,7.7976,8.0561,375450.0],["2002-04-09",8.0477,8.0519,7.8476,7.8476,353250.0],["2002-04-10",7.8184,8.0728,7.8184,8.0394,589050.0],["2002-04-11",8.0894,8.2062,7.9894,7.9977,466050.0],["2002-04-12",7.9977,8.0186,7.956,8.006,725100.0],["2002-04-15",8.0477,8.1728,8.0352,8.0644,371100.0],["2002-04-16",8.0644,8.2771,8.0644,8.0853,460350.0],["2002-04-17",8.0853,8.0853,7.9685,7.9727,757500.0],["2002-04-18",8.006,8.0269,7.8684,7.9143,684150.0],["2002-04-19",7.9643,7.981,7.8809,7.9643,660600.0],["2002-04-22",7.9435,8.0227,7.9226,7.9643,467550.0],["2002-04-23",7.9643,8.006,7.881,7.9935,948900.0],["2002-04-24",8.0144,8.0477,7.9101,7.9352,740700.0],["2002-04-25",7.9352,7.9393,7.8393,7.9143,1010700.0],["2002-04-26",7.9018,8.0311,7.881,7.9227,330150.0],["2002-04-29",7.9227,7.9477,7.7976,7.8393,240600.0],["2002-04-30",7.9644,8.3813,7.9018,8.2562,1786650.0],["2002-05-01",8.2145,8.2145,8.0644,8.0894,958650.0],["2002-05-02",8.1103,8.2354,8.0853,8.1311,546600.0],["2002-05-03",8.1311,8.1645,8.0894,8.1311,693150.0],["2002-05-06",8.152,8.2312,8.0561,8.0769,526650.0],["2002-05-07",8.0269,8.1228,7.9268,8.0978,330000.0],["2002-05-08",8.1311,8.2562,7.9685,8.2521,530850.0],["2002-05-09",8.1478,8.3605,8.1478,8.2062,450300.0],["2002-05-10",8.2062,8.5064,8.1937,8.398,741150.0],["2002-05-13",8.398,8.5314,8.3396,8.4731,592650.0],["2002-05-14",8.5481,8.6607,8.4189,8.6107,1282050.0],["2002-05-15",8.5731,8.7566,8.569,8.7107,741450.0],["2002-05-16",8.7358,8.8567,8.5481,8.5773,1971150.0],["2002-05-17",8.6107,8.6941,8.4647,8.6941,1394250.0],["2002-05-20",8.6941,8.6941,8.5565,8.6524,988200.0],["2002-05-21",8.6732,8.6982,8.5898,8.5982,985650.0],["2002-05-22",8.6315,8.6315,8.2896,8.3563,1087050.0],["2002-05-23",8.3813,8.6941,8.3605,8.669,589800.0],["2002-05-24",8.6274,8.644,8.4564,8.5064,379800.0],["2002-05-28",8.6524,8.8192,8.6107,8.8192,1577700.0],["2002-05-29",8.7983,8.9276,8.7358,8.7733,769200.0],["2002-05-30",8.7566,8.9234,8.7358,8.8067,644100.0],["2002-05-31",8.84,8.9359,8.7316,8.765,770700.0],["2002-06-03",8.7775,8.9443,8.7566,8.7691,878100.0],["2002-06-04",8.4439,8.5857,8.2562,8.5648,1397250.0],["2002-06-05",8.6107,8.7483,8.5481,8.7483,1131150.0],["2002-06-06",8.7566,8.9151,8.7233,8.7983,591300.0],["2002-06-07",8.6941,8.9067,8.5398,8.9067,834900.0],["2002-06-10",8.8567,8.9943,8.84,8.9192,744750.0],["2002-06-11",8.9401,9.0777,8.7733,8.8192,809100.0],["2002-06-12",8.84,9.0068,8.6857,8.9943,648900.0],["2002-06-13",8.9943,8.9943,8.8067,8.8233,1350750.0],["2002-06-14",8.7191,8.7733,8.3813,8.6107,1275000.0],["2002-06-17",8.6524,8.8192,8.6274,8.8192,572400.0],["2002-06-18",8.84,8.9609,8.6816,8.8067,487050.0],["2002-06-19",8.8067,8.9234,8.6315,8.6565,503700.0],["2002-06-20",8.6565,8.6774,8.5314,8.5481,1045950.0],["2002-06-21",8.4439,8.6982,8.4439,8.5481,1075500.0],["2002-06-24",8.5606,8.5857,8.3188,8.4022,712950.0],["2002-06-25",8.4439,8.4439,8.2562,8.2562,456300.0],["2002-06-26",7.9227,8.2771,7.8559,8.0769,1007850.0],["2002-06-27",8.1186,8.373,7.881,8.0186,1240950.0],["2002-06-28",8.0477,8.4856,7.8142,7.9518,1404450.0],["2002-07-01",7.9435,8.2562,7.9435,8.0352,1670400.0],["2002-07-02",8.0352,8.0477,7.7475,7.9101,1128000.0],["2002-07-03",7.9018,8.0853,7.9018,7.9227,819150.0],["2002-07-05",7.9643,8.2562,7.9518,8.2354,343200.0],["2002-07-08",8.1728,8.2979,8.0477,8.0477,993150.0],["2002-07-09",8.0227,8.1937,7.9977,7.9977,976650.0],["2002-07-10",7.9643,8.0019,7.8476,7.881,720000.0],["2002-07-11",7.8393,7.8601,7.4223,7.6558,1041150.0],["2002-07-12",7.6558,7.8476,7.5641,7.5974,583650.0],["2002-07-15",7.6099,7.735,7.4014,7.6933,731850.0],["2002-07-16",7.6516,7.9852,7.6308,7.8643,1831050.0],["2002-07-17",7.7976,8.1728,7.7976,7.981,1935900.0],["2002-07-18",7.9227,7.981,7.7475,7.8017,1027650.0],["2002-07-19",7.7183,7.8559,7.5015,7.5891,1078200.0],["2002-07-22",7.5057,7.6516,7.1512,7.2763,913650.0],["2002-07-23",7.2138,7.293,6.8844,6.9469,699600.0],["2002-07-24",6.901,7.1929,6.7801,7.1637,1029000.0],["2002-07-25",7.0678,7.3347,7.0345,7.0929,1494600.0],["2002-07-26",7.0887,7.1512,7.047,7.0929,1104750.0],["2002-07-29",7.047,7.3764,7.047,7.3681,1306200.0],["2002-07-30",7.2638,7.4139,7.0929,7.3389,742800.0],["2002-07-31",7.3389,7.5265,7.2138,7.3389,671250.0],["2002-08-01",7.4223,8.006,7.4014,7.7475,1402350.0],["2002-08-02",7.9227,7.9644,7.7642,7.8559,1424700.0],["2002-08-05",7.8559,7.9727,7.5557,7.6224,598950.0],["2002-08-06",7.7142,8.0186,7.6808,7.9018,655800.0],["2002-08-07",7.9227,8.152,7.9185,8.0686,669000.0],["2002-08-08",7.881,8.4772,7.8684,8.4439,1331400.0],["2002-08-09",8.4647,8.5898,8.3104,8.5481,1498500.0],["2002-08-12",8.5356,8.5898,8.3355,8.4355,599100.0],["2002-08-13",8.4272,8.569,8.3563,8.4064,1045350.0],["2002-08-14",8.423,8.5064,8.2312,8.4355,1141200.0],["2002-08-15",8.4439,8.7358,8.4439,8.6649,1062300.0],["2002-08-16",8.6649,8.7024,8.5023,8.6107,614550.0],["2002-08-19",8.6148,8.7358,8.5064,8.6315,850650.0],["2002-08-20",8.6357,8.7566,8.5982,8.6607,902400.0],["2002-08-21",8.7149,8.815,8.669,8.7483,848250.0],["2002-08-22",8.7483,8.8192,8.7149,8.7441,721050.0],["2002-08-23",8.7441,8.7441,8.4731,8.5273,585150.0],["2002-08-26",8.5356,8.7107,8.2562,8.6816,826500.0],["2002-08-27",8.6899,8.7358,8.5064,8.5898,604050.0],["2002-08-28",8.5481,8.5815,8.3021,8.423,633900.0],["2002-08-29",8.3605,8.619,8.0686,8.5898,459150.0],["2002-08-30",8.5481,8.6857,8.5481,8.5898,496200.0],["2002-09-03",8.4856,8.4856,8.1937,8.2729,691650.0],["2002-09-04",8.2813,8.3938,8.1311,8.3938,700650.0],["2002-09-05",8.3813,8.544,7.9727,8.0936,1263750.0],["2002-09-06",8.1728,8.3188,8.1145,8.2771,457950.0],["2002-09-09",8.2771,8.3813,8.1728,8.323,417600.0],["2002-09-10",8.3605,8.4439,8.2646,8.3772,433200.0],["2002-09-11",8.3188,8.3688,8.2854,8.3188,1440750.0],["2002-09-12",8.2771,8.3188,7.981,8.0477,1179600.0],["2002-09-13",8.0352,8.1603,8.006,8.0269,699300.0],["2002-09-16",8.0269,8.152,7.956,8.1353,369150.0],["2002-09-17",8.1937,8.2771,8.0519,8.1061,509100.0],["2002-09-18",8.0477,8.0894,8.006,8.0144,419100.0],["2002-09-19",7.9226,8.0894,7.8476,7.8976,673950.0],["2002-09-20",7.9227,7.9852,7.8518,7.9227,992250.0],["2002-09-23",7.9268,8.0061,7.8559,7.9185,435150.0],["2002-09-24",7.9185,7.9352,7.7559,7.7725,619200.0],["2002-09-25",7.8184,8.0477,7.8059,7.9977,563550.0],["2002-09-26",7.9977,8.0853,7.8059,7.9727,351300.0],["2002-09-27",7.9435,8.127,7.7976,7.8726,585150.0],["2002-09-30",7.8184,7.9644,7.7517,7.8393,752700.0],["2002-10-01",7.9018,8.3271,7.9018,8.2896,624150.0],["2002-10-02",8.2354,8.3938,8.1562,8.1895,1420950.0],["2002-10-03",8.1895,8.4814,8.1728,8.3313,2639700.0],["2002-10-04",8.4022,8.423,7.981,8.0227,689700.0],["2002-10-07",7.9643,7.9685,7.8226,7.8351,634200.0],["2002-10-08",7.881,8.1937,7.881,8.0644,1096050.0],["2002-10-09",7.9644,8.1311,7.9644,7.981,1432800.0],["2002-10-10",7.9602,8.3271,7.9477,8.1895,776550.0],["2002-10-11",8.3396,8.3396,8.1979,8.2145,1004850.0],["2002-10-14",8.202,8.2437,8.1353,8.2271,538800.0],["2002-10-15",8.2979,8.3855,8.1853,8.3438,1014150.0],["2002-10-16",8.2145,8.2521,8.0061,8.0936,521550.0],["2002-10-17",8.1937,8.2562,8.0686,8.127,796800.0],["2002-10-18",8.127,8.2646,8.0936,8.1979,1417500.0],["2002-10-21",8.1728,8.2354,8.0686,8.1937,1328550.0],["2002-10-22",8.1728,8.2104,8.0686,8.127,877350.0],["2002-10-23",8.0894,8.1311,7.8768,8.1061,852600.0],["2002-10-24",8.1311,8.2562,8.0061,8.1937,1096800.0],["2002-10-25",8.1728,8.2396,8.0102,8.2354,1207650.0],["2002-10-28",8.2145,8.4147,8.1687,8.2562,1023900.0],["2002-10-29",8.5481,8.7983,8.5356,8.6315,1752150.0],["2002-10-30",8.6107,8.8775,8.569,8.5898,1700550.0],["2002-10-31",8.6107,8.7983,8.5064,8.5815,1084950.0],["2002-11-01",8.5606,8.8609,8.5606,8.8317,791100.0],["2002-11-04",8.8609,8.9276,8.8108,8.8692,838050.0],["2002-11-05",8.84,8.84,8.6732,8.7107,845850.0],["2002-11-06",8.7566,8.9484,8.7066,8.9234,1100400.0],["2002-11-07",8.8817,8.9609,8.7191,8.9443,1051650.0],["2002-11-08",8.9026,8.9443,8.7775,8.9443,597450.0],["2002-11-11",8.9026,8.9818,8.7691,8.9609,772950.0],["2002-11-12",8.9234,8.9568,8.8108,8.9526,1035600.0],["2002-11-13",8.8817,9.0235,8.8317,8.9651,652500.0],["2002-11-14",8.9818,9.0527,8.9443,9.0068,591900.0],["2002-11-15",9.0068,9.1944,8.9734,9.1944,1373850.0],["2002-11-18",9.1944,9.282,9.1402,9.2195,999450.0],["2002-11-19",9.2153,9.2153,8.9067,8.9067,1114350.0],["2002-11-20",8.84,8.9443,8.6524,8.7358,1223700.0],["2002-11-21",8.7483,8.865,8.6399,8.7775,1116000.0],["2002-11-22",8.7691,8.9651,8.7149,8.8609,834300.0],["2002-11-25",8.9026,8.9151,8.7149,8.8358,614850.0],["2002-11-26",8.7358,8.7524,8.4856,8.5898,1046700.0],["2002-11-27",8.6941,8.986,8.6524,8.9568,430950.0],["2002-11-29",8.9609,9.0068,8.8817,8.9651,332550.0],["2002-12-02",9.0068,9.0277,8.7399,8.9234,868050.0],["2002-12-03",8.8192,8.84,8.5106,8.6816,1686450.0],["2002-12-04",8.7107,8.7775,8.5731,8.7608,718650.0],["2002-12-05",8.7983,8.8775,8.6274,8.815,439800.0],["2002-12-06",8.7983,8.9026,8.7233,8.8817,384000.0],["2002-12-09",8.7775,8.79,8.569,8.6148,898800.0],["2002-12-10",8.6524,8.6524,8.4022,8.4439,713850.0],["2002-12-11",8.3813,8.5273,8.3063,8.4189,850800.0],["2002-12-12",8.398,8.7399,8.398,8.5481,967050.0],["2002-12-13",8.4856,8.4856,8.2979,8.4022,1070100.0],["2002-12-16",8.4439,8.6315,8.4022,8.5481,822300.0],["2002-12-17",8.5481,8.8817,8.5231,8.7566,885600.0],["2002-12-18",8.7566,8.8192,8.6315,8.7566,454650.0],["2002-12-19",8.7524,8.7566,8.5398,8.5523,732450.0],["2002-12-20",8.6315,8.7399,8.5481,8.6816,1762800.0],["2002-12-23",8.6315,9.0277,8.6065,8.8734,491700.0],["2002-12-24",8.865,8.865,8.7107,8.7566,774000.0],["2002-12-26",8.7608,8.7983,8.6524,8.6732,668550.0],["2002-12-27",8.6524,8.6941,8.5356,8.6524,446100.0],["2002-12-30",8.6565,8.7024,8.3813,8.6941,688500.0],["2002-12-31",8.7149,8.7566,8.5773,8.7483,870450.0],["2003-01-02",8.8525,8.8775,8.7358,8.7524,983100.0],["2003-01-03",8.7566,8.8192,8.7108,8.7775,654000.0],["2003-01-06",8.7983,8.8067,8.6941,8.7066,632100.0],["2003-01-07",8.6941,8.6941,8.5231,8.619,1108950.0],["2003-01-08",8.6524,8.6649,8.4522,8.4606,1062150.0],["2003-01-09",8.5064,8.7149,8.5064,8.6524,1007100.0],["2003-01-10",8.6107,8.7566,8.5648,8.6107,774150.0],["2003-01-13",8.6565,8.6649,8.4647,8.5815,830400.0],["2003-01-14",8.5898,8.6524,8.4856,8.6232,727050.0],["2003-01-15",8.6232,8.6649,8.5273,8.5898,926550.0],["2003-01-16",8.5731,8.7274,8.4647,8.6941,709500.0],["2003-01-17",8.6857,8.6857,8.4606,8.4731,413700.0],["2003-01-21",8.4856,8.4856,8.2979,8.4022,910050.0],["2003-01-22",8.6107,8.6899,8.5064,8.5982,1469400.0],["2003-01-23",8.6023,8.7107,8.5815,8.6899,1015350.0],["2003-01-24",8.6524,8.7191,8.5982,8.6607,895950.0],["2003-01-27",8.6315,8.669,8.3813,8.4397,715950.0],["2003-01-28",8.4856,8.5231,8.3396,8.3605,760200.0],["2003-01-29",8.3396,8.3855,8.1186,8.3855,905700.0],["2003-01-30",8.423,8.5064,8.3438,8.5064,680700.0],["2003-01-31",8.4856,8.6315,8.4355,8.5398,1232850.0],["2003-02-03",8.5064,8.5064,8.227,8.2896,1212900.0],["2003-02-04",7.6099,8.0853,7.6099,8.0186,3102300.0],["2003-02-05",8.0186,8.0936,7.9644,7.9977,1456350.0],["2003-02-06",7.956,8.0894,7.931,8.0394,1087200.0],["2003-02-07",8.0894,8.1728,8.0019,8.1687,1181550.0],["2003-02-10",8.1728,8.2062,8.0186,8.0603,1453200.0],["2003-02-11",8.0436,8.1979,8.0352,8.0728,633450.0],["2003-02-12",8.0644,8.1979,7.8851,8.0853,1146600.0],["2003-02-13",8.1186,8.2562,7.956,8.0477,1523850.0],["2003-02-14",8.0436,8.1853,7.9185,8.1311,913950.0],["2003-02-18",8.1728,8.3313,8.0894,8.2646,371700.0],["2003-02-19",8.2604,8.3313,8.1937,8.3188,1176300.0],["2003-02-20",8.2896,8.3188,7.9935,8.0477,2326200.0],["2003-02-21",8.0352,8.1311,7.9685,8.1311,892800.0],["2003-02-24",8.0477,8.0811,7.9226,7.9518,752100.0],["2003-02-25",7.956,8.0311,7.9018,8.0019,1194600.0],["2003-02-26",7.9977,8.0019,7.8643,7.8851,497250.0],["2003-02-27",7.9435,8.0352,7.8601,7.981,659100.0],["2003-02-28",7.9602,8.006,7.8601,7.9518,836100.0],["2003-03-03",7.9227,8.0644,7.8393,7.881,474150.0],["2003-03-04",7.8768,7.9435,7.8267,7.8393,599400.0],["2003-03-05",7.8476,8.0644,7.8476,8.006,468900.0],["2003-03-06",8.0269,8.1103,7.9227,8.0811,604650.0],["2003-03-07",7.9977,8.1645,7.9727,7.9852,501150.0],["2003-03-10",7.956,7.956,7.7225,7.8601,1243350.0],["2003-03-11",7.8184,7.9852,7.8184,7.8184,703050.0],["2003-03-12",7.8226,7.9894,7.7934,7.9643,1141050.0],["2003-03-13",7.9852,8.2104,7.9227,8.2104,415200.0],["2003-03-14",8.2771,8.3188,8.1311,8.2771,589200.0],["2003-03-17",8.2771,8.2771,8.1145,8.2354,1271100.0],["2003-03-18",8.2562,8.2979,8.102,8.2521,639450.0],["2003-03-19",8.2354,8.3146,8.0394,8.1562,687150.0],["2003-03-20",8.1562,8.202,8.006,8.1728,1029450.0],["2003-03-21",8.2354,8.2813,8.0477,8.2813,1163400.0],["2003-03-24",8.2145,8.2145,8.0311,8.1228,968400.0],["2003-03-25",8.0811,8.2312,8.0478,8.1937,823200.0],["2003-03-26",8.1937,8.2771,8.0769,8.2062,583350.0],["2003-03-27",8.2104,8.4022,8.1728,8.3104,454350.0],["2003-03-28",8.3104,8.5273,8.3021,8.4647,669300.0],["2003-03-31",8.423,8.4272,8.2521,8.2729,545250.0],["2003-04-01",8.3396,8.423,8.2979,8.3605,650850.0],["2003-04-02",8.4647,8.6148,8.4481,8.5023,750000.0],["2003-04-03",8.5231,8.5314,8.3146,8.3355,1455300.0],["2003-04-04",8.3605,8.4022,8.2145,8.3188,1126650.0],["2003-04-07",8.3396,8.5064,8.3396,8.3813,587700.0],["2003-04-08",8.3647,8.423,8.2979,8.3605,702300.0],["2003-04-09",8.373,8.4439,8.3396,8.3855,453900.0],["2003-04-10",8.3855,8.7524,8.3855,8.644,1128750.0],["2003-04-11",8.6941,8.7524,8.5898,8.6315,1096200.0],["2003-04-14",8.6315,8.7483,8.5898,8.7107,739350.0],["2003-04-15",8.7233,8.7524,8.6399,8.7149,1365150.0],["2003-04-16",8.7358,8.8567,8.6941,8.7149,1186500.0],["2003-04-17",8.6941,8.7441,8.6482,8.6524,1564500.0],["2003-04-21",8.6482,8.7524,8.6315,8.6732,351000.0],["2003-04-22",8.6732,8.6899,8.5898,8.5898,967650.0],["2003-04-23",8.6315,8.6732,8.5064,8.5231,482400.0],["2003-04-24",8.1311,8.3938,8.1311,8.2562,842100.0],["2003-04-25",8.2562,8.3021,8.1645,8.2479,550350.0],["2003-04-28",8.2062,8.6315,8.1311,8.5815,633600.0],["2003-04-29",8.4856,8.5481,8.373,8.423,901650.0],["2003-04-30",8.423,9.061,8.423,8.9484,3452400.0],["2003-05-01",8.9067,8.9192,8.7274,8.8233,958350.0],["2003-05-02",8.8233,8.865,8.79,8.8442,768600.0],["2003-05-05",8.8859,8.8859,8.7983,8.8525,600150.0],["2003-05-06",8.8942,9.0026,8.8692,8.9526,638550.0],["2003-05-07",8.9026,9.0652,8.8442,9.0193,801750.0],["2003-05-08",8.9443,9.0819,8.9276,9.0819,550350.0],["2003-05-09",9.0902,9.1277,9.0652,9.0652,1157250.0],["2003-05-12",9.0694,9.086,9.0485,9.0694,767400.0],["2003-05-13",9.0694,9.0777,9.0277,9.0694,1014000.0],["2003-05-14",9.0777,9.0902,9.0402,9.0694,1563900.0],["2003-05-15",9.0819,9.1236,9.0318,9.1111,1809600.0],["2003-05-16",9.111,9.3154,9.0902,9.2653,1676100.0],["2003-05-19",9.2653,9.2778,9.1152,9.1152,564750.0],["2003-05-20",9.1319,9.2153,9.1319,9.1778,568200.0],["2003-05-21",9.1527,9.2487,9.111,9.2236,466500.0],["2003-05-22",9.1736,9.307,9.1736,9.307,725550.0],["2003-05-23",9.3404,9.4655,9.3154,9.3988,748050.0],["2003-05-27",9.3821,9.5697,9.3404,9.5697,781050.0],["2003-05-28",9.528,9.6865,9.478,9.5072,1448550.0],["2003-05-29",9.5489,9.5697,9.3863,9.528,1022250.0],["2003-05-30",9.5072,10.0034,9.4655,9.97,3157800.0],["2003-06-02",9.9867,10.0701,9.9033,9.9242,1157700.0],["2003-06-03",9.945,9.945,9.8157,9.895,773400.0],["2003-06-04",9.8616,10.0201,9.7615,10.0159,980850.0],["2003-06-05",9.9659,9.9659,9.8741,9.9242,1763550.0],["2003-06-06",9.9325,9.9825,9.8199,9.8741,767250.0],["2003-06-09",9.8199,9.9242,9.6823,9.8574,465450.0],["2003-06-10",9.8574,9.8825,9.6531,9.699,871650.0],["2003-06-11",9.674,9.7782,9.5906,9.7157,981000.0],["2003-06-12",9.7157,9.8324,9.6448,9.8074,1074300.0],["2003-06-13",9.8241,9.8908,9.7949,9.7991,449250.0],["2003-06-16",9.7991,10.091,9.7991,10.0826,1022850.0],["2003-06-17",10.1118,10.1785,10.0034,10.0868,620550.0],["2003-06-18",10.0493,10.0659,9.9033,10.0493,609600.0],["2003-06-19",10.0284,10.091,9.7407,9.8199,1003350.0],["2003-06-20",9.8616,9.8658,9.649,9.7532,956400.0],["2003-06-23",9.674,9.6781,9.3404,9.4655,977700.0],["2003-06-24",9.3821,9.5489,9.3112,9.4947,640350.0],["2003-06-25",9.4655,9.6406,9.4655,9.5489,554550.0],["2003-06-26",9.5489,9.6656,9.4863,9.5697,598050.0],["2003-06-27",9.5155,9.5489,9.3404,9.4738,1039500.0],["2003-06-30",9.478,9.528,9.257,9.453,1902750.0],["2003-07-01",9.4238,9.553,9.3612,9.5405,915150.0],["2003-07-02",9.6198,9.7157,9.5489,9.7157,902100.0],["2003-07-03",9.5906,9.8449,9.5906,9.7991,359700.0],["2003-07-07",9.8032,9.9242,9.7532,9.7782,473100.0],["2003-07-08",9.8032,10.0409,9.8032,9.9951,725550.0],["2003-07-09",9.9534,10.0284,9.8908,9.92,614250.0],["2003-07-10",9.8199,9.9867,9.7574,9.9075,655050.0],["2003-07-11",9.9784,10.1327,9.9784,10.0451,766050.0],["2003-07-14",10.1118,10.1452,10.0326,10.0951,556650.0],["2003-07-15",10.1994,10.1994,10.091,10.1744,516000.0],["2003-07-16",10.2161,10.2161,10.0159,10.0368,403800.0],["2003-07-17",10.0368,10.0701,9.6698,9.6907,904050.0],["2003-07-18",9.7157,9.9117,9.7157,9.87,536250.0],["2003-07-21",9.87,9.9492,9.7365,9.8491,327600.0],["2003-07-22",9.8825,10.0659,9.7741,10.0076,464100.0],["2003-07-23",9.9659,9.9867,9.7449,9.9117,600150.0],["2003-07-24",9.945,10.0076,9.8825,9.895,662400.0],["2003-07-25",9.9242,10.0201,9.8825,10.0034,315150.0],["2003-07-28",10.0076,10.0701,9.9033,9.9951,400950.0],["2003-07-29",10.0284,10.091,9.895,9.9825,377550.0],["2003-07-30",10.0076,10.0201,9.9492,10.0034,493950.0],["2003-07-31",10.0493,10.1035,9.8408,10.091,1143600.0],["2003-08-01",10.0284,10.1744,10.0076,10.0701,952350.0],["2003-08-04",10.091,10.1702,9.9033,9.9909,977850.0],["2003-08-05",10.0076,10.3203,9.9242,10.1744,1259400.0],["2003-08-06",10.2161,10.2161,9.9158,10.0534,1028400.0],["2003-08-07",10.0701,10.0784,9.9742,10.0659,614850.0],["2003-08-08",10.0743,10.1744,10.0201,10.1493,260250.0],["2003-08-11",10.1743,10.2119,9.9909,10.1285,648600.0],["2003-08-12",10.1744,10.2661,10.166,10.2661,363450.0],["2003-08-13",10.2661,10.2661,10.0576,10.0576,447000.0],["2003-08-14",10.0076,10.1327,10.0076,10.1076,267300.0],["2003-08-15",10.1118,10.1994,10.0326,10.1618,418650.0],["2003-08-18",10.1744,10.2244,10.1285,10.2244,540900.0],["2003-08-19",9.9659,10.2161,9.8992,10.0868,1300500.0],["2003-08-20",10.0451,10.1535,10.0076,10.1285,763200.0],["2003-08-21",10.1076,10.2411,10.0701,10.191,287850.0],["2003-08-22",10.2161,10.2494,10.0076,10.0784,429300.0],["2003-08-25",10.0284,10.0659,9.9575,9.9867,444600.0],["2003-08-26",9.9283,9.9283,9.5906,9.8324,1019250.0],["2003-08-27",9.8199,9.945,9.7615,9.9117,567900.0],["2003-08-28",9.945,10.091,9.8825,10.0618,560550.0],["2003-08-29",10.0659,10.2953,10.0284,10.2661,1840800.0],["2003-09-02",9.4196,9.7324,9.2778,9.4446,5273550.0],["2003-09-03",9.4238,9.5072,9.3821,9.478,1940550.0],["2003-09-04",9.5072,9.6907,9.4905,9.5656,1241550.0],["2003-09-05",9.5697,9.6114,9.4405,9.5614,981450.0],["2003-09-08",9.5697,9.6698,9.5656,9.649,633750.0],["2003-09-09",9.6073,9.6448,9.4446,9.503,840450.0],["2003-09-10",9.4655,9.4697,9.3279,9.3279,1030950.0],["2003-09-11",9.3821,9.3821,9.2528,9.2987,1396650.0],["2003-09-12",9.2987,9.2987,9.0777,9.2487,1744200.0],["2003-09-15",9.2904,9.2987,9.1319,9.2153,1092150.0],["2003-09-16",9.2195,9.3821,9.2195,9.3654,998550.0],["2003-09-17",9.3195,9.4154,9.3195,9.3362,712500.0],["2003-09-18",9.3612,9.6948,9.3612,9.6448,1259250.0],["2003-09-19",9.6948,9.7574,9.5697,9.5781,1385550.0],["2003-09-22",9.553,9.6531,9.5155,9.6239,832650.0],["2003-09-23",9.5906,9.7365,9.5072,9.6198,672000.0],["2003-09-24",9.5155,9.6031,9.4905,9.5405,745650.0],["2003-09-25",9.6031,9.674,9.5072,9.5072,677850.0],["2003-09-26",9.5114,9.5114,9.3358,9.3734,670200.0],["2003-09-29",9.4068,9.6159,9.3859,9.5741,583350.0],["2003-09-30",9.6242,9.641,9.4654,9.4654,825150.0],["2003-10-01",9.4068,9.4905,9.3692,9.4068,1106400.0],["2003-10-02",9.4487,9.4487,9.3149,9.3609,1656300.0],["2003-10-03",9.3232,9.4696,9.2605,9.4236,1448550.0],["2003-10-06",9.3859,9.6577,9.365,9.6117,809400.0],["2003-10-07",9.6117,9.7413,9.5783,9.7037,569700.0],["2003-10-08",9.7831,9.8249,9.7413,9.7413,1415250.0],["2003-10-09",9.7413,9.9085,9.7413,9.804,455250.0],["2003-10-10",9.8458,9.8835,9.7831,9.7915,357750.0],["2003-10-13",9.8458,9.8458,9.687,9.7706,439050.0],["2003-10-14",9.7413,9.9169,9.712,9.8835,372750.0],["2003-10-15",9.9503,9.9922,9.8333,9.8918,518850.0],["2003-10-16",9.9294,9.9378,9.85,9.9211,364050.0],["2003-10-17",9.8876,9.9294,9.7706,9.9002,406350.0],["2003-10-20",9.8793,9.9169,9.804,9.8207,487350.0],["2003-10-21",9.8207,9.8458,9.7831,9.7957,359700.0],["2003-10-22",9.7622,9.7831,9.6493,9.6828,363000.0],["2003-10-23",9.6828,9.7413,9.5532,9.7288,730200.0],["2003-10-24",9.7288,9.7915,9.6201,9.7622,365100.0],["2003-10-27",9.7622,9.7998,9.687,9.7288,289950.0],["2003-10-28",9.7204,9.7789,9.6577,9.6953,427050.0],["2003-10-29",9.595,9.8375,9.5824,9.7748,530400.0],["2003-10-30",9.7413,9.8249,9.7204,9.7246,450300.0],["2003-10-31",9.6828,9.7413,9.6201,9.7204,1012350.0],["2003-11-03",9.7831,9.9211,9.758,9.8249,521700.0],["2003-11-04",9.9085,9.9504,9.6159,9.9085,2436450.0],["2003-11-05",9.8458,9.9294,9.8249,9.9169,972300.0],["2003-11-06",9.9002,9.9504,9.7371,9.9462,861450.0],["2003-11-07",9.9044,9.9713,9.8249,9.9294,955200.0],["2003-11-10",9.9671,10.0214,9.8918,9.9922,488400.0],["2003-11-11",10.0047,10.034,9.942,9.9629,471900.0],["2003-11-12",9.8876,9.988,9.8458,9.988,710550.0],["2003-11-13",9.9629,10.1845,9.9545,10.1301,485400.0],["2003-11-14",10.151,10.2848,10.151,10.2137,434550.0],["2003-11-17",10.1218,10.2263,10.0591,10.2263,442650.0],["2003-11-18",10.1928,10.3183,10.1928,10.2221,531450.0],["2003-11-19",10.2346,10.3433,10.1803,10.3224,820200.0],["2003-11-20",10.3266,10.3433,10.151,10.2848,251850.0],["2003-11-21",10.3475,10.4311,10.2639,10.3517,410550.0],["2003-11-24",10.3141,10.5064,10.3141,10.4855,501450.0],["2003-11-25",10.452,10.6026,10.4186,10.544,568800.0],["2003-11-26",10.6193,10.6945,10.5691,10.6778,606900.0],["2003-11-28",10.6444,10.7071,10.6318,10.6402,209550.0],["2003-12-01",10.6611,10.8618,10.6276,10.8283,820050.0],["2003-12-02",10.7656,10.891,10.7614,10.8367,593400.0],["2003-12-03",10.82,10.9078,10.7614,10.7656,834150.0],["2003-12-04",10.8074,10.8074,10.6904,10.7322,794100.0],["2003-12-05",10.7865,10.8074,10.7029,10.7029,466650.0],["2003-12-08",10.6611,10.8785,10.6611,10.8492,684750.0],["2003-12-09",10.7447,10.8032,10.6569,10.682,692850.0],["2003-12-10",10.7029,10.728,10.6067,10.6485,410250.0],["2003-12-11",10.6904,10.7113,10.6193,10.682,422100.0],["2003-12-12",10.7029,10.7029,10.5858,10.6778,517200.0],["2003-12-15",10.6611,10.6945,10.6193,10.682,762900.0],["2003-12-16",9.9085,10.7447,9.7831,10.5984,2745000.0],["2003-12-17",10.5984,10.6026,10.4019,10.4479,1024950.0],["2003-12-18",10.452,10.8074,10.4395,10.7447,736650.0],["2003-12-19",10.6611,10.8283,10.6611,10.7322,868800.0],["2003-12-22",10.7656,10.8659,10.7489,10.7865,886500.0],["2003-12-23",10.7363,10.8325,10.6611,10.7447,564450.0],["2003-12-24",10.7447,10.8074,10.6778,10.7113,143850.0],["2003-12-26",10.682,10.7405,10.6444,10.6444,129750.0],["2003-12-29",10.682,10.8534,10.636,10.82,447450.0],["2003-12-30",10.8744,10.8786,10.7152,10.7487,520350.0],["2003-12-31",10.8116,10.887,10.7194,10.7403,556650.0],["2004-01-02",10.7403,10.9708,10.7403,10.9163,591150.0],["2004-01-05",10.9373,10.9918,10.8409,10.8954,464850.0],["2004-01-06",10.8535,10.9163,10.7068,10.7613,762900.0],["2004-01-07",10.7068,10.908,10.7068,10.887,663150.0],["2004-01-08",10.9373,11.0421,10.9163,10.9708,784350.0],["2004-01-09",10.9373,10.9582,10.8158,10.8158,571200.0],["2004-01-12",10.8577,10.9038,10.7697,10.8828,541950.0],["2004-01-13",10.8619,10.8661,10.799,10.8409,606000.0],["2004-01-14",10.8116,10.8493,10.6733,10.7487,701700.0],["2004-01-15",10.7571,10.7781,10.623,10.6859,741900.0],["2004-01-16",10.6859,10.6942,10.5476,10.5979,766800.0],["2004-01-20",10.602,10.6314,10.5601,10.602,593400.0],["2004-01-21",10.602,10.623,10.5643,10.602,760350.0],["2004-01-22",10.6565,10.7613,10.6565,10.7278,793350.0],["2004-01-23",10.6859,10.7487,10.6775,10.6901,473550.0],["2004-01-26",10.6649,10.7487,10.6272,10.7068,374400.0],["2004-01-27",10.6021,10.7152,10.3087,10.447,1234350.0],["2004-01-28",10.4763,10.5182,10.4428,10.5015,634950.0],["2004-01-29",10.5182,10.5434,10.3297,10.4051,997950.0],["2004-01-30",10.4051,10.4554,10.2668,10.4554,505950.0],["2004-02-02",10.3716,10.5392,10.3464,10.5057,714450.0],["2004-02-03",10.5182,10.6062,10.4889,10.5895,1052100.0],["2004-02-04",10.623,10.6607,10.535,10.6607,668700.0],["2004-02-05",10.8116,11.0043,10.8116,10.9624,1111800.0],["2004-02-06",10.8954,11.0002,10.8535,10.9373,678300.0],["2004-02-09",10.8954,11.0211,10.8954,10.9792,400950.0],["2004-02-10",10.8954,11.0463,10.8954,11.0463,940350.0],["2004-02-11",10.9792,11.063,10.799,11.063,1007700.0],["2004-02-12",11.063,11.1007,11.0002,11.0504,809100.0],["2004-02-13",11.0672,11.0714,10.8954,10.9122,379950.0],["2004-02-17",11.063,11.2306,10.9792,11.1636,507300.0],["2004-02-18",11.1384,11.3144,11.1007,11.2348,657000.0],["2004-02-19",11.2725,11.3103,11.1468,11.1678,598200.0],["2004-02-20",11.1259,11.2642,11.0211,11.1971,617100.0],["2004-02-23",11.2097,11.2097,10.9792,11.1301,546600.0],["2004-02-24",11.1259,11.1259,10.9415,10.9499,590100.0],["2004-02-25",10.9499,11.0211,10.8577,10.9792,746100.0],["2004-02-26",10.9792,10.9918,10.8996,10.9918,592500.0],["2004-02-27",10.9918,11.0462,10.9122,10.996,739500.0],["2004-03-01",11.0211,11.1887,10.9038,11.1468,319500.0],["2004-03-02",11.1468,11.1887,11.0798,11.1384,703950.0],["2004-03-03",11.1133,11.151,11.0421,11.151,579150.0],["2004-03-04",11.1678,11.2348,11.1342,11.2181,563400.0],["2004-03-05",11.1678,11.2558,11.1217,11.2181,504600.0],["2004-03-08",11.2516,11.26,11.151,11.1929,538500.0],["2004-03-09",11.2055,11.3103,11.1342,11.3061,612900.0],["2004-03-10",11.2725,11.3061,11.1301,11.1301,468000.0],["2004-03-11",11.063,11.1929,11.0421,11.0714,445500.0],["2004-03-12",11.1133,11.1468,10.9499,11.1426,584250.0],["2004-03-15",11.1217,11.1217,10.9457,10.9792,516600.0],["2004-03-16",11.0421,11.1426,11.0421,11.1133,551250.0],["2004-03-17",11.1133,11.3396,11.1133,11.3186,515550.0],["2004-03-18",11.327,11.3522,11.2725,11.327,498750.0],["2004-03-19",11.2935,11.2935,11.0882,11.1007,561000.0],["2004-03-22",11.0085,11.0085,10.8535,10.8702,735750.0],["2004-03-23",10.8954,10.9205,10.8493,10.887,1166700.0],["2004-03-24",10.887,10.8954,10.7278,10.7278,834450.0],["2004-03-25",10.7948,11.0211,10.732,11.0127,1423200.0],["2004-03-26",10.9792,11.0463,10.8996,10.9792,289500.0],["2004-03-29",10.9582,11.1594,10.9582,11.1384,304800.0],["2004-03-30",11.1384,11.3862,11.1258,11.3148,971400.0],["2004-03-31",11.34,11.5206,11.3358,11.3694,1213950.0],["2004-04-01",11.3988,11.5836,11.361,11.5836,522900.0],["2004-04-02",11.7474,11.802,11.613,11.7348,1241250.0],["2004-04-05",11.718,11.76,11.634,11.7138,531900.0],["2004-04-06",11.634,11.76,11.613,11.739,997800.0],["2004-04-07",11.655,11.8062,11.466,11.718,962550.0],["2004-04-08",11.7768,11.9112,11.7264,11.8398,983550.0],["2004-04-12",11.8524,11.8524,11.7096,11.781,727500.0],["2004-04-13",11.823,11.8356,11.6718,11.7138,643500.0],["2004-04-14",11.655,11.76,11.592,11.634,997200.0],["2004-04-15",11.697,11.7474,11.6298,11.6508,356550.0],["2004-04-16",11.676,11.739,11.5836,11.739,497850.0],["2004-04-19",11.739,11.907,11.697,11.8608,685950.0],["2004-04-20",11.928,11.928,11.7642,11.8104,633150.0],["2004-04-21",11.7978,11.8398,11.7012,11.7684,507900.0],["2004-04-22",11.7264,11.886,11.6676,11.886,636000.0],["2004-04-23",11.865,12.0078,11.8104,11.9238,693150.0],["2004-04-26",11.907,12.012,11.6886,11.8608,704400.0],["2004-04-27",11.8524,12.1086,11.8398,11.907,594000.0],["2004-04-28",11.844,11.9448,11.739,11.8104,976350.0],["2004-04-29",12.222,12.7134,12.075,12.39,3701250.0],["2004-04-30",12.285,12.3018,12.0708,12.1044,1829100.0],["2004-05-03",12.159,12.306,12.096,12.1212,1402500.0],["2004-05-04",12.1632,12.285,12.096,12.1716,1501950.0],["2004-05-05",12.18,12.285,12.1548,12.2556,1243500.0],["2004-05-06",12.243,12.243,11.949,12.1422,1260000.0],["2004-05-07",12.0372,12.1968,12.012,12.0204,742050.0],["2004-05-10",12.0204,12.0204,11.7642,11.8524,1081200.0],["2004-05-11",11.76,11.886,11.634,11.8146,1190400.0],["2004-05-12",11.76,11.9364,11.718,11.781,1303200.0],["2004-05-13",11.781,11.8062,11.5584,11.6676,1361400.0],["2004-05-14",11.697,11.7936,11.592,11.76,1059000.0],["2004-05-17",11.676,11.802,11.445,11.76,1247700.0],["2004-05-18",11.718,11.7558,11.5836,11.7138,819150.0],["2004-05-19",11.7348,12.1758,11.7348,12.0918,1466400.0],["2004-05-20",12.033,12.0498,11.8146,11.9196,667650.0],["2004-05-21",11.886,12.0246,11.8314,11.886,424050.0],["2004-05-24",11.949,12.033,11.76,11.844,632100.0],["2004-05-25",11.844,11.9701,11.7853,11.9448,1967850.0],["2004-05-26",11.9574,12.054,11.928,12.012,1685550.0],["2004-05-27",12.033,12.1506,12.012,12.054,920100.0],["2004-05-28",12.075,12.2094,12.054,12.117,1205550.0],["2004-06-01",12.117,12.1254,11.991,12.0288,1033950.0],["2004-06-02",12.096,12.1506,12.0372,12.054,999150.0],["2004-06-03",12.075,12.0918,11.8566,11.8566,838050.0],["2004-06-04",11.949,12.054,11.9322,11.9322,817800.0],["2004-06-07",11.97,12.0792,11.9658,12.075,732750.0],["2004-06-08",12.033,12.0834,12.012,12.075,1095900.0],["2004-06-09",12.0876,12.117,12.0372,12.0414,1195200.0],["2004-06-10",12.0204,12.1212,12.0204,12.0624,533400.0],["2004-06-14",12.0162,12.0708,11.928,11.9574,548400.0],["2004-06-15",12.033,12.138,12.0162,12.1044,737550.0],["2004-06-16",12.0792,12.1254,12.0582,12.075,577500.0],["2004-06-17",12.0162,12.1338,11.9196,12.054,922350.0],["2004-06-18",11.9364,12.0582,11.907,11.9616,1336650.0],["2004-06-21",11.991,11.991,11.865,11.865,745800.0],["2004-06-22",11.844,11.9574,11.802,11.928,1269750.0],["2004-06-23",11.97,12.075,11.8398,11.991,778950.0],["2004-06-24",12.0583,12.0709,11.9407,11.9448,935550.0],["2004-06-25",11.9448,11.991,11.6256,11.7054,1550550.0],["2004-06-28",11.739,11.9574,11.6886,11.8818,1421700.0],["2004-06-29",11.8692,12.0965,11.8524,12.0502,1047150.0],["2004-06-30",12.0797,12.2228,11.9997,12.1807,968100.0],["2004-07-01",12.1007,12.2691,12.0797,12.2691,2412600.0],["2004-07-02",12.2775,12.3154,12.1218,12.1849,614400.0],["2004-07-06",12.248,12.328,12.1723,12.1723,823200.0],["2004-07-07",12.1638,12.2691,12.1133,12.2143,697800.0],["2004-07-08",12.1638,12.2186,12.0586,12.126,549000.0],["2004-07-09",12.1849,12.2522,12.046,12.1175,340950.0],["2004-07-12",12.1007,12.227,12.0628,12.2186,515850.0],["2004-07-13",12.227,12.2691,12.1638,12.227,725700.0],["2004-07-14",12.1849,12.248,12.1133,12.2059,548250.0],["2004-07-15",12.1849,12.2901,12.1218,12.2059,873000.0],["2004-07-16",12.248,12.248,12.0923,12.0923,538200.0],["2004-07-19",12.1133,12.1975,12.0502,12.1428,553800.0],["2004-07-20",12.1765,12.3701,12.1007,12.3112,1195050.0],["2004-07-21",12.3406,12.4627,12.2649,12.2649,1077000.0],["2004-07-22",12.248,12.3112,12.1723,12.1723,552000.0],["2004-07-23",12.1765,12.2059,12.0797,12.0797,379950.0],["2004-07-26",12.1428,12.2312,12.0923,12.2312,578400.0],["2004-07-27",12.2312,12.2312,12.0292,12.1302,610950.0],["2004-07-28",11.8903,12.046,11.6798,11.9534,1304400.0],["2004-07-29",12.0586,12.0586,11.764,11.9408,613800.0],["2004-07-30",11.9618,12.1723,11.844,12.0376,702300.0],["2004-08-02",11.9744,12.1218,11.8524,12.067,894750.0],["2004-08-03",11.9955,12.0165,11.743,11.743,1327500.0],["2004-08-04",11.6798,11.7345,11.5072,11.6209,1146300.0],["2004-08-05",11.5746,11.6167,11.3852,11.3936,640650.0],["2004-08-06",11.3221,11.4146,11.1537,11.2968,1192650.0],["2004-08-09",11.3684,11.4904,11.2168,11.482,965550.0],["2004-08-10",11.5325,11.6167,11.461,11.5788,454800.0],["2004-08-11",11.5115,11.6546,11.4652,11.6461,624000.0],["2004-08-12",11.5746,11.6419,11.4609,11.5662,457800.0],["2004-08-13",11.5325,11.6209,11.4904,11.5746,426300.0],["2004-08-16",11.5788,11.7345,11.5325,11.7261,640650.0],["2004-08-17",11.6882,11.7556,11.6209,11.7009,964650.0],["2004-08-18",11.6167,11.8776,11.5451,11.8271,554100.0],["2004-08-19",11.785,11.8355,11.6546,11.7556,801900.0],["2004-08-20",11.684,11.9029,11.6798,11.9029,519300.0],["2004-08-23",11.8818,12.0207,11.8061,11.8692,720750.0],["2004-08-24",11.9324,11.9913,11.8608,11.9576,484950.0],["2004-08-25",11.9871,11.9913,11.8987,11.9913,363600.0],["2004-08-26",11.9913,12.0586,11.8398,11.8398,440100.0],["2004-08-27",11.8608,11.9324,11.7808,11.8482,457350.0],["2004-08-30",11.8692,11.9492,11.764,11.865,310350.0],["2004-08-31",11.865,11.9113,11.7219,11.764,1212750.0],["2004-09-01",11.785,11.9324,11.743,11.8987,475650.0],["2004-09-02",11.9744,12.1091,11.8524,12.0839,248250.0],["2004-09-03",12.1891,12.2564,12.0881,12.2564,652500.0],["2004-09-07",12.3617,12.3743,12.1512,12.1638,571800.0],["2004-09-08",12.1849,12.2733,11.9618,12.046,802950.0],["2004-09-09",12.1217,12.2312,11.9955,12.1175,625350.0],["2004-09-10",12.1175,12.248,12.0249,12.1638,512400.0],["2004-09-13",12.2059,12.2691,12.1218,12.2522,819150.0],["2004-09-14",12.2059,12.2101,11.8397,11.9113,1418400.0],["2004-09-15",11.8061,11.8482,11.7093,11.7935,1013550.0],["2004-09-16",11.8482,12.0292,11.8482,12.0165,574950.0],["2004-09-17",11.9744,12.2438,11.8903,12.025,981750.0],["2004-09-20",12.0544,12.2059,12.046,12.1512,668850.0],["2004-09-21",12.1512,12.2775,12.1175,12.2691,578400.0],["2004-09-22",12.2354,12.2354,12.0544,12.0797,443700.0],["2004-09-23",12.0165,12.046,11.9366,12.0165,468300.0],["2004-09-24",12.0586,12.1638,12.0292,12.1512,279600.0],["2004-09-27",12.0797,12.2186,12.0165,12.1765,454050.0],["2004-09-28",12.1807,12.3322,12.1554,12.2186,468000.0],["2004-09-29",12.2186,12.2904,12.0664,12.2059,1091100.0],["2004-09-30",12.2566,12.7215,12.2524,12.5778,1479600.0],["2004-10-01",12.5524,12.6285,12.4679,12.5524,964950.0],["2004-10-04",12.5482,12.6032,12.4679,12.5651,805800.0],["2004-10-05",12.582,12.6539,12.4933,12.5694,572250.0],["2004-10-06",12.6497,12.806,12.6032,12.7553,1608150.0],["2004-10-07",12.7004,12.8145,12.6792,12.806,1319250.0],["2004-10-08",12.7976,12.9075,12.7638,12.8398,754800.0],["2004-10-11",12.7849,12.7891,12.6623,12.7849,994950.0],["2004-10-12",12.7426,12.7849,12.6539,12.6877,1052700.0],["2004-10-13",12.6835,12.7426,12.489,12.489,684600.0],["2004-10-14",12.4679,12.4679,12.2397,12.2862,1137300.0],["2004-10-15",12.32,12.4214,12.2904,12.2904,838650.0],["2004-10-18",12.2904,12.5905,12.2355,12.4975,516900.0],["2004-10-19",12.4679,12.5609,12.2608,12.2819,212550.0],["2004-10-20",12.2355,12.582,12.2355,12.489,508350.0],["2004-10-21",12.4679,12.6708,12.4341,12.5947,388650.0],["2004-10-22",12.6158,12.6835,12.506,12.506,322050.0],["2004-10-25",12.506,12.6454,12.4426,12.5271,315750.0],["2004-10-26",12.5651,12.675,12.4595,12.6074,492900.0],["2004-10-27",12.6497,12.7764,12.489,12.7215,356250.0],["2004-10-28",12.6877,13.1949,12.6877,12.954,617550.0],["2004-10-29",12.9117,13.0512,12.806,13.0174,483150.0],["2004-11-01",13.0596,13.0596,12.8229,12.9624,546450.0],["2004-11-02",12.9751,13.0554,12.7764,12.8272,762450.0],["2004-11-03",12.9117,13.1019,12.806,13.0807,572850.0],["2004-11-04",13.1864,13.3301,13.0596,13.2456,905700.0],["2004-11-05",13.2075,13.3724,13.0976,13.254,1023150.0],["2004-11-08",13.2498,13.3174,13.1822,13.2498,606600.0],["2004-11-09",13.254,13.2878,13.1695,13.2287,428850.0],["2004-11-10",13.2371,13.2625,13.0638,13.1272,603600.0],["2004-11-11",13.2075,13.2836,13.1484,13.2709,310650.0],["2004-11-12",13.1737,13.1822,13.0512,13.1484,623850.0],["2004-11-15",13.123,13.1441,13.0004,13.0512,1154100.0],["2004-11-16",13.0554,13.0554,12.9075,12.954,852750.0],["2004-11-17",12.9582,13.6936,12.9582,13.5414,1732800.0],["2004-11-18",13.5245,13.5668,13.3766,13.4104,567150.0],["2004-11-19",13.4104,13.4527,13.1906,13.2836,512100.0],["2004-11-22",13.3893,13.4146,13.2498,13.3047,542400.0],["2004-11-23",13.2329,13.3386,13.1653,13.3132,747450.0],["2004-11-24",13.3766,13.3893,13.2709,13.309,566850.0],["2004-11-26",13.3174,13.4907,13.309,13.4273,161100.0],["2004-11-29",13.5034,13.626,13.2625,13.3428,1047150.0],["2004-11-30",13.2921,13.3132,13.123,13.309,1237500.0],["2004-12-01",13.3217,13.533,13.3217,13.4823,606750.0],["2004-12-02",13.5457,13.7316,13.4231,13.5076,694950.0],["2004-12-03",13.4189,13.4823,13.3555,13.4654,440100.0],["2004-12-06",13.4189,13.6217,13.3217,13.5626,592350.0],["2004-12-07",13.6851,14.057,13.6344,13.8457,1361700.0],["2004-12-08",13.926,14.3064,13.85,14.2303,1385100.0],["2004-12-09",14.243,14.243,14.074,14.1289,935700.0],["2004-12-10",14.0951,14.2177,13.85,14.1881,517350.0],["2004-12-13",14.2388,14.3064,13.9176,14.0697,672000.0],["2004-12-14",14.074,14.2346,13.9683,14.205,565800.0],["2004-12-15",14.205,14.3614,14.1416,14.3614,677250.0],["2004-12-16",14.074,14.074,13.702,13.8542,1476600.0],["2004-12-17",13.7697,13.8246,13.626,13.6767,678150.0],["2004-12-20",13.6809,13.7443,13.4907,13.6809,709650.0],["2004-12-21",13.6893,13.9049,13.6344,13.8457,483450.0],["2004-12-22",13.7781,13.9345,13.6936,13.8711,447600.0],["2004-12-23",13.8415,13.981,13.8077,13.926,337650.0],["2004-12-27",13.9472,13.9768,13.8204,13.9007,383550.0],["2004-12-28",13.9218,14.1543,13.9218,14.1543,539400.0],["2004-12-29",14.1585,14.2176,14.0951,14.1796,406500.0],["2004-12-30",14.2517,14.2984,14.1245,14.2305,279000.0],["2004-12-31",14.1881,14.2984,14.1457,14.2263,394200.0],["2005-01-03",14.2729,14.2729,14.0693,14.0905,1231800.0],["2005-01-04",14.116,14.1839,14.0057,14.0439,1263900.0],["2005-01-05",13.9972,14.0269,13.9082,13.9378,891000.0],["2005-01-06",13.8912,13.9506,13.8276,13.9039,826800.0],["2005-01-07",13.9336,13.976,13.8403,13.853,426300.0],["2005-01-10",13.8573,14.0184,13.7639,13.9675,720150.0],["2005-01-11",13.9336,14.0439,13.8912,13.9506,524400.0],["2005-01-12",13.9336,13.9718,13.6664,13.7639,1378500.0],["2005-01-13",13.7682,13.9463,13.73,13.7979,627450.0],["2005-01-14",13.8445,13.8615,13.7173,13.7639,505500.0],["2005-01-18",13.6367,13.9506,13.5731,13.9421,961200.0],["2005-01-19",13.8912,13.9675,13.8445,13.87,580050.0],["2005-01-20",13.8064,13.9166,13.7512,13.8318,479100.0],["2005-01-21",13.7894,13.9294,13.6791,13.8403,657450.0],["2005-01-24",13.8403,13.9548,13.7258,13.87,438150.0],["2005-01-25",13.8912,13.9803,13.8276,13.8445,431100.0],["2005-01-26",13.8912,14.0184,13.8657,13.976,609000.0],["2005-01-27",13.993,14.0312,13.9421,14.0057,629100.0],["2005-01-28",13.9548,14.0312,13.9166,14.0184,527550.0],["2005-01-31",13.993,13.9972,13.8318,13.9845,977400.0],["2005-02-01",14.0312,14.1117,13.976,14.1033,961950.0],["2005-02-02",14.0396,14.2772,14.0396,14.222,788850.0],["2005-02-03",14.1245,14.1923,14.0693,14.1499,674850.0],["2005-02-04",14.0651,14.2008,14.0142,14.099,967050.0],["2005-02-07",14.0269,14.0312,13.8403,13.8997,1211550.0],["2005-02-08",13.9548,14.0566,13.9548,13.9845,847050.0],["2005-02-09",13.3822,13.5306,13.0641,13.098,5445900.0],["2005-02-10",13.1023,13.1065,12.7714,12.9665,3253650.0],["2005-02-11",12.9665,12.975,12.8096,12.8732,2671500.0],["2005-02-14",12.8732,13.0089,12.852,12.9792,2106450.0],["2005-02-15",12.958,13.0853,12.9411,12.9708,1742250.0],["2005-02-16",12.9156,13.1192,12.8732,13.1065,1450350.0],["2005-02-17",13.0429,13.2974,13.0174,13.1574,2264250.0],["2005-02-18",13.1913,13.2719,13.115,13.221,1159800.0],["2005-02-22",13.221,13.3186,13.1277,13.1277,1680750.0],["2005-02-23",13.1701,13.2974,13.0641,13.1871,657900.0],["2005-02-24",13.2125,13.2677,13.0853,13.2422,797100.0],["2005-02-25",13.1913,13.378,13.1404,13.344,967350.0],["2005-02-28",13.3228,13.5094,13.2804,13.4501,737550.0],["2005-03-01",13.4373,13.6282,13.4373,13.5943,849900.0],["2005-03-02",13.5519,13.6579,13.361,13.6324,571350.0],["2005-03-03",13.6155,13.6155,13.4373,13.5264,924600.0],["2005-03-04",13.6155,13.6621,13.5307,13.5773,925800.0],["2005-03-07",13.5095,13.7852,13.5095,13.7512,1099200.0],["2005-03-08",13.7427,13.9082,13.6749,13.7512,1266150.0],["2005-03-09",13.7512,13.7639,13.5731,13.6155,1247100.0],["2005-03-10",13.6579,13.7809,13.6028,13.713,787050.0],["2005-03-11",13.7427,13.8488,13.6197,13.6367,1057950.0],["2005-03-14",13.6791,13.7767,13.6282,13.7767,1335150.0],["2005-03-15",13.8191,13.9251,13.7767,13.8445,1045800.0],["2005-03-16",13.8488,13.9675,13.7979,13.7979,808350.0],["2005-03-17",13.8276,13.9336,13.7639,13.8869,1162350.0],["2005-03-18",13.8657,13.9124,13.6664,13.7088,1327200.0],["2005-03-21",13.7088,13.7979,13.6028,13.7809,1033950.0],["2005-03-22",13.7979,13.8997,13.73,13.836,832800.0],["2005-03-23",13.8106,13.9124,13.7597,13.8869,696000.0],["2005-03-24",13.8869,14.0396,13.8276,13.9166,645300.0],["2005-03-28",13.9294,14.0863,13.9294,14.0354,641700.0],["2005-03-29",14.0396,14.2432,14.0184,14.0736,759150.0],["2005-03-30",14.0055,14.1119,13.9416,14.031,840000.0],["2005-03-31",14.014,14.312,14.0097,14.2524,1257150.0],["2005-04-01",14.2609,14.3503,14.2268,14.2949,1359300.0],["2005-04-04",14.2396,14.329,14.1928,14.2481,1402950.0],["2005-04-05",14.2183,14.4099,14.1928,14.346,1311150.0],["2005-04-06",14.2822,14.5035,14.2694,14.4567,1296150.0],["2005-04-07",14.461,14.5589,14.4567,14.495,781800.0],["2005-04-08",14.495,14.6653,14.4524,14.5716,873150.0],["2005-04-11",14.5589,14.6398,14.4524,14.5418,743850.0],["2005-04-12",14.5418,14.6823,14.4354,14.6142,690000.0],["2005-04-13",14.6568,14.6823,14.4524,14.461,600150.0],["2005-04-14",14.4056,14.512,14.2226,14.2268,824100.0],["2005-04-15",14.2268,14.3503,14.0693,14.1076,649500.0],["2005-04-18",14.0565,14.2864,14.0097,14.197,924600.0],["2005-04-19",14.2013,14.2524,14.0566,14.1502,911400.0],["2005-04-20",14.0821,14.1417,13.9118,13.9842,951300.0],["2005-04-21",14.0267,14.1161,13.9203,14.0267,761100.0],["2005-04-22",14.048,14.1587,13.8352,13.9203,957150.0],["2005-04-25",13.9629,14.1332,13.9374,14.1332,630600.0],["2005-04-26",14.048,14.18,13.9586,13.9586,774600.0],["2005-04-27",13.9629,14.329,13.9629,14.2566,927450.0],["2005-04-28",14.2141,14.3247,14.031,14.1247,859950.0],["2005-04-29",14.8994,15.389,14.4865,14.7292,4617300.0],["2005-05-02",14.793,15.0655,14.4184,14.9079,3611100.0],["2005-05-03",14.8952,15.2187,14.8356,15.0995,2271150.0],["2005-05-04",15.1549,15.3251,15.1123,15.2826,1606650.0],["2005-05-05",15.274,15.687,15.2187,15.2485,1031100.0],["2005-05-06",15.3124,15.3209,15.1847,15.2826,920400.0],["2005-05-09",15.2059,15.2826,15.1591,15.1761,1700100.0],["2005-05-10",15.1123,15.1761,14.7845,14.8909,1783200.0],["2005-05-11",14.942,14.9675,14.793,14.9505,1058100.0],["2005-05-12",15.0229,15.0229,14.81,14.9037,1462050.0],["2005-05-13",14.9505,15.0612,14.8781,14.9718,789000.0],["2005-05-16",14.9761,15.2315,14.9292,15.1974,995250.0],["2005-05-17",15.1591,15.2613,15.0867,15.2017,798150.0],["2005-05-18",15.2315,15.3251,15.2315,15.257,1034550.0],["2005-05-19",15.2826,15.2826,15.1676,15.2655,783450.0],["2005-05-20",15.24,15.2826,15.2315,15.2442,829800.0],["2005-05-23",15.2655,15.2783,15.0953,15.2357,929100.0],["2005-05-24",15.1932,15.2059,15.0569,15.125,966900.0],["2005-05-25",15.0016,15.0059,14.5589,14.8824,2428650.0],["2005-05-26",14.9207,15.2613,14.8824,15.2613,1165050.0],["2005-05-27",15.2315,15.2613,15.1038,15.1974,508950.0],["2005-05-31",15.125,15.2613,15.0527,15.1038,1506900.0],["2005-06-01",15.1548,15.3975,15.1123,15.3549,1253550.0],["2005-06-02",15.3294,15.389,15.24,15.3251,1073850.0],["2005-06-03",15.3038,15.4869,15.3038,15.3634,438150.0],["2005-06-06",15.3336,15.4911,15.2826,15.4826,744900.0],["2005-06-07",15.4954,15.5891,15.3592,15.3592,592650.0],["2005-06-08",15.4103,15.5167,15.3464,15.4486,836400.0],["2005-06-09",15.4699,15.5422,15.3294,15.4528,711300.0],["2005-06-10",15.4528,15.4912,15.1506,15.3124,857550.0],["2005-06-13",15.3124,15.4911,15.3124,15.4273,887850.0],["2005-06-14",15.3677,15.4528,15.2826,15.3975,668850.0],["2005-06-15",15.4614,15.4869,15.3932,15.4273,615000.0],["2005-06-16",15.4315,15.6146,15.4315,15.5507,720300.0],["2005-06-17",15.6018,15.6572,15.2783,15.3166,1849650.0],["2005-06-20",15.1974,15.2187,15.0271,15.1676,739800.0],["2005-06-21",15.1548,15.2528,15.0442,15.125,746550.0],["2005-06-22",15.1506,15.2613,15.0186,15.0357,585300.0],["2005-06-23",15.0271,15.125,14.959,14.9803,447600.0],["2005-06-24",14.9207,14.9505,14.7036,14.9377,997500.0],["2005-06-27",14.793,14.9761,14.7036,14.9335,605850.0],["2005-06-28",14.9803,15.2613,14.942,15.1974,730950.0],["2005-06-29",15.3042,15.4195,15.2572,15.4195,913350.0],["2005-06-30",15.4665,15.4879,15.3426,15.3811,955350.0],["2005-07-01",15.3982,15.5178,15.3939,15.4622,706950.0],["2005-07-05",15.3768,15.4964,15.3512,15.458,602550.0],["2005-07-06",15.3853,15.5049,15.2999,15.3085,1161000.0],["2005-07-07",15.2487,15.3725,15.1205,15.3384,733200.0],["2005-07-08",15.3725,15.569,15.3555,15.5349,783600.0],["2005-07-11",15.5519,15.6715,15.5135,15.5647,477900.0],["2005-07-12",15.4921,15.6459,15.4494,15.5135,490800.0],["2005-07-13",15.505,15.5733,15.3896,15.5178,562350.0],["2005-07-14",15.6075,15.6758,15.3341,15.4409,803550.0],["2005-07-15",15.3982,15.7783,15.3982,15.7399,966600.0],["2005-07-18",15.7783,16.0004,15.71,15.7442,1504650.0],["2005-07-19",15.8509,15.9876,15.7356,15.7484,864450.0],["2005-07-20",15.7527,16.0132,15.7014,15.9663,614400.0],["2005-07-21",16.0132,16.2183,15.868,15.8936,1229100.0],["2005-07-22",15.8509,16.0602,15.7612,16.0431,668250.0],["2005-07-25",16.0474,16.2012,15.7399,15.8509,924600.0],["2005-07-26",15.9107,15.9577,15.6502,15.6587,838950.0],["2005-07-27",15.5904,15.6843,15.4494,15.5904,901650.0],["2005-07-28",15.6288,15.6886,15.4323,15.6117,977550.0],["2005-07-29",15.6117,15.6715,15.4153,15.4836,1197450.0],["2005-08-01",15.4494,15.7954,15.4494,15.6715,634650.0],["2005-08-02",15.6801,15.9705,15.6374,15.9065,1008450.0],["2005-08-03",16.2482,16.2482,15.6117,15.6117,712500.0],["2005-08-04",15.4836,15.5904,15.3298,15.4452,763200.0],["2005-08-05",15.411,15.4751,15.2914,15.3896,660900.0],["2005-08-08",15.4622,15.5263,15.3384,15.4622,680400.0],["2005-08-09",15.505,15.5263,15.3982,15.4409,501600.0],["2005-08-10",15.5263,15.6288,15.3982,15.4537,428250.0],["2005-08-11",15.4409,15.5733,15.3341,15.411,583800.0],["2005-08-12",15.3683,15.4793,15.1889,15.4153,735300.0],["2005-08-15",15.3597,15.5263,15.2273,15.4409,472200.0],["2005-08-16",15.4195,15.4195,15.2401,15.2487,430050.0],["2005-08-17",15.2914,15.364,15.2444,15.2615,606150.0],["2005-08-18",15.206,15.2188,15.0992,15.1419,540750.0],["2005-08-19",15.1633,15.27,15.0992,15.2529,284700.0],["2005-08-22",15.2572,15.3597,15.1974,15.3426,547200.0],["2005-08-23",15.3768,15.3982,15.2102,15.2786,369900.0],["2005-08-24",15.27,15.2828,15.0778,15.0864,517500.0],["2005-08-25",15.1205,15.2999,15.1163,15.2871,368550.0],["2005-08-26",15.2871,15.317,15.0821,15.1504,324150.0],["2005-08-29",15.0992,15.27,15.0052,15.27,499950.0],["2005-08-30",15.2487,15.2487,14.9582,15.0565,573750.0],["2005-08-31",15.1205,15.5135,15.0394,15.475,1058850.0],["2005-09-01",15.4409,15.5519,15.3512,15.4366,664500.0],["2005-09-02",15.4366,15.5391,15.3469,15.3683,284550.0],["2005-09-06",15.4195,15.4921,15.2615,15.3854,493050.0],["2005-09-07",15.4281,15.5861,15.4281,15.5562,495600.0],["2005-09-08",15.5348,15.6288,15.4067,15.4494,438900.0],["2005-09-09",15.4708,15.5904,15.4024,15.4323,597600.0],["2005-09-12",15.3939,15.4793,15.1761,15.3085,352950.0],["2005-09-13",15.3085,15.5178,15.2273,15.3597,285000.0],["2005-09-14",15.3341,15.4366,15.2786,15.4153,450300.0],["2005-09-15",15.4195,15.4622,15.2999,15.3469,392100.0],["2005-09-16",15.2957,15.3939,15.2743,15.3213,914100.0],["2005-09-19",15.2786,15.2786,14.9283,14.9796,702600.0],["2005-09-20",14.971,15.0351,14.719,14.7874,797400.0],["2005-09-21",14.6592,14.6763,14.4585,14.5439,903900.0],["2005-09-22",14.4798,14.6592,14.3432,14.6165,820950.0],["2005-09-23",14.608,14.7105,14.467,14.5567,563550.0],["2005-09-26",14.6293,15.1462,14.6293,14.8942,825300.0],["2005-09-27",14.907,14.9198,14.655,14.7788,969750.0],["2005-09-28",14.8258,14.8899,14.6678,14.7019,440250.0],["2005-09-29",14.6976,14.9121,14.6976,14.9078,800100.0],["2005-09-30",14.9035,15.1651,14.7749,15.1351,618900.0],["2005-10-03",15.1351,15.3624,15.0965,15.2509,825450.0],["2005-10-04",15.1608,15.341,15.0279,15.0322,1251000.0],["2005-10-05",14.9678,14.9678,14.8092,14.8392,1244850.0],["2005-10-06",14.8177,14.8263,14.6419,14.7963,829350.0],["2005-10-07",14.7791,14.8563,14.7405,14.7534,466800.0],["2005-10-10",14.762,15.0408,14.6934,14.8563,557700.0],["2005-10-11",14.8821,15.0107,14.8177,14.8349,871950.0],["2005-10-12",14.7963,15.0107,14.5819,14.6419,672150.0],["2005-10-13",14.6376,14.7362,14.4789,14.4789,1017900.0],["2005-10-14",14.5218,14.5819,14.3631,14.569,1049400.0],["2005-10-17",14.4961,14.5347,14.3545,14.4789,519750.0],["2005-10-18",14.2173,14.5047,14.1787,14.3288,1069200.0],["2005-10-19",14.2388,14.5433,14.153,14.5175,805650.0],["2005-10-20",14.4961,14.5433,14.3031,14.3374,616950.0],["2005-10-21",14.3674,14.6419,14.3417,14.5261,528300.0],["2005-10-24",14.569,15.0365,14.569,14.9335,907200.0],["2005-10-25",14.8949,15.015,14.7877,14.8349,419550.0],["2005-10-26",14.7277,15.0022,14.6119,14.6333,486750.0],["2005-10-27",14.5604,14.7963,14.4746,14.5904,634650.0],["2005-10-28",14.5175,14.9421,14.5175,14.9078,807300.0],["2005-10-31",14.9678,15.178,14.8906,15.1608,666000.0],["2005-11-01",15.0836,15.208,15.0836,15.1437,733200.0],["2005-11-02",15.2295,15.6369,15.208,15.401,1196250.0],["2005-11-03",15.4439,15.4482,14.9335,15.2895,934200.0],["2005-11-04",15.2895,15.4396,15.1737,15.2509,471750.0],["2005-11-07",15.2895,15.3538,15.1694,15.2423,919950.0],["2005-11-08",15.1565,15.178,15.015,15.0493,916800.0],["2005-11-09",15.0965,15.3324,15.0965,15.1823,895200.0],["2005-11-10",15.1823,15.3324,15.1608,15.2466,745050.0],["2005-11-11",15.2466,15.3538,15.1952,15.2766,502200.0],["2005-11-14",15.2895,15.3753,15.2638,15.311,659850.0],["2005-11-15",15.311,15.371,15.1823,15.311,800850.0],["2005-11-16",15.311,15.3667,15.2681,15.3067,541800.0],["2005-11-17",15.3495,15.5039,15.3238,15.4611,717600.0],["2005-11-18",15.4739,15.5039,15.431,15.4911,636000.0],["2005-11-21",15.4997,15.7055,15.3924,15.6926,585000.0],["2005-11-22",15.6326,15.727,15.5254,15.6541,597900.0],["2005-11-23",15.6412,15.6884,15.3624,15.3967,650700.0],["2005-11-25",15.4182,15.5811,15.3881,15.5511,177450.0],["2005-11-28",15.6326,15.6326,15.3667,15.371,455700.0],["2005-11-29",15.4225,15.5597,15.4182,15.5082,692250.0],["2005-11-30",15.4954,15.6498,15.3538,15.3753,946200.0],["2005-12-01",15.4396,15.6455,15.4396,15.6112,730650.0],["2005-12-02",15.6112,15.6112,15.4096,15.5425,731100.0],["2005-12-05",15.4825,15.6712,15.4525,15.6326,823200.0],["2005-12-06",15.6755,15.8085,15.6112,15.6412,679350.0],["2005-12-07",15.5897,15.6326,15.4224,15.4996,592500.0],["2005-12-08",15.5468,15.6283,15.3924,15.4696,366000.0],["2005-12-09",15.4396,15.4611,14.9679,15.401,573900.0],["2005-12-12",15.4611,15.5511,15.2552,15.3367,859350.0],["2005-12-13",15.6969,16.04,15.5768,15.8899,4728300.0],["2005-12-14",15.9543,16.2845,15.9114,16.1473,1480500.0],["2005-12-15",16.2845,16.2974,15.9843,16.1901,1108350.0],["2005-12-16",16.2545,16.2759,16.0272,16.1901,1335900.0],["2005-12-19",16.1987,16.2888,15.8685,16.0229,2029200.0],["2005-12-20",16.1087,16.2974,15.9457,16.1987,1155750.0],["2005-12-21",16.2202,16.2931,16.1258,16.1687,925500.0],["2005-12-22",16.2545,16.3746,16.1044,16.3059,1046250.0],["2005-12-23",16.3831,16.4303,16.2245,16.3317,552750.0],["2005-12-27",16.2974,16.4432,16.173,16.2416,783600.0],["2005-12-28",16.2373,16.3794,16.1684,16.3708,1001400.0],["2005-12-29",16.3492,16.3794,16.0866,16.0866,726600.0],["2005-12-30",16.1813,16.2373,16.1082,16.1641,705150.0],["2006-01-03",16.0996,16.487,16.0651,16.4655,1099050.0],["2006-01-04",16.4396,16.5731,16.3277,16.5515,1373250.0],["2006-01-05",16.5515,16.6247,16.487,16.5817,1032000.0],["2006-01-06",16.6678,16.7797,16.3191,16.5042,1703100.0],["2006-01-09",16.3578,16.784,16.3535,16.7754,1114050.0],["2006-01-10",16.685,16.7065,16.431,16.6764,802800.0],["2006-01-11",16.6506,16.7237,16.4138,16.5343,604950.0],["2006-01-12",16.5214,16.5343,16.332,16.3708,654150.0],["2006-01-13",16.3923,16.5688,16.3794,16.5214,702450.0],["2006-01-17",16.5214,16.6247,16.2416,16.3665,860250.0],["2006-01-18",16.3363,16.3665,16.1641,16.233,831000.0],["2006-01-19",16.2717,16.289,16.134,16.233,540450.0],["2006-01-20",16.1856,16.2072,15.9833,16.0866,754200.0],["2006-01-23",16.0005,16.0005,15.7982,15.9145,864150.0],["2006-01-24",15.979,16.1297,15.9747,16.0996,712500.0],["2006-01-25",16.0996,16.134,15.9489,16.0049,555450.0],["2006-01-26",16.0135,16.0264,15.9274,15.9876,561750.0],["2006-01-27",16.0307,16.1555,15.9919,16.0565,456150.0],["2006-01-30",16.0565,16.1426,15.9575,16.1254,1013100.0],["2006-01-31",16.0694,16.3406,16.0264,16.2933,931800.0],["2006-02-01",16.2502,16.2588,16.1943,16.2287,661350.0],["2006-02-02",16.2201,16.3837,16.1641,16.2416,675000.0],["2006-02-03",16.2201,16.3621,16.1469,16.2545,483900.0],["2006-02-06",16.5731,16.7883,16.4698,16.4999,1301700.0],["2006-02-07",16.5731,16.8141,16.53,16.7926,3298950.0],["2006-02-08",16.6807,16.7883,16.6032,16.7151,1414050.0],["2006-02-09",16.6592,16.7883,16.5602,16.5731,870750.0],["2006-02-10",16.6592,16.8184,16.6032,16.8055,1151400.0],["2006-02-13",16.8055,16.8744,16.487,16.7194,759300.0],["2006-02-14",16.7668,16.9304,16.741,16.8873,823050.0],["2006-02-15",16.8959,16.9949,16.7108,16.9347,979800.0],["2006-02-16",16.982,16.9992,16.7711,16.8787,528000.0],["2006-02-17",16.8959,16.9605,16.7539,16.883,550200.0],["2006-02-21",16.8873,16.9174,16.7754,16.7883,514800.0],["2006-02-22",16.784,16.8916,16.7194,16.8227,564900.0],["2006-02-23",16.7668,16.8959,16.741,16.784,435000.0],["2006-02-24",16.7883,16.9304,16.7496,16.9131,660000.0],["2006-02-27",16.9562,16.9605,16.8184,16.84,305550.0],["2006-02-28",16.8314,16.8529,16.685,16.7323,952650.0],["2006-03-01",16.7151,16.982,16.5817,16.9002,455550.0],["2006-03-02",16.8314,16.939,16.741,16.8141,617250.0],["2006-03-03",16.7711,16.9174,16.7151,16.8443,764700.0],["2006-03-06",16.8658,16.8658,16.685,16.8184,702600.0],["2006-03-07",16.6936,16.9131,16.6764,16.9088,659550.0],["2006-03-08",16.9002,17.2877,16.8959,17.1757,1582050.0],["2006-03-09",17.1973,17.2102,16.9088,16.9562,900750.0],["2006-03-10",16.9605,17.3781,16.9174,17.3393,1111950.0],["2006-03-13",17.434,17.5459,17.3608,17.5373,624750.0],["2006-03-14",17.5804,17.7353,17.5115,17.6277,1577550.0],["2006-03-15",17.6406,17.6406,17.4426,17.6019,1126500.0],["2006-03-16",17.5632,17.7267,17.5072,17.6751,1045800.0],["2006-03-17",17.7181,17.8171,17.6492,17.7956,1031400.0],["2006-03-20",17.7999,17.7999,17.6105,17.6493,590700.0],["2006-03-21",17.6277,17.6449,17.4771,17.533,2012700.0],["2006-03-22",17.5416,17.6837,17.49,17.6708,714450.0],["2006-03-23",17.6708,17.8516,17.6708,17.8042,520800.0],["2006-03-24",17.8214,17.9377,17.7526,17.9248,498750.0],["2006-03-27",17.8989,17.9979,17.8214,17.9678,522750.0],["2006-03-28",17.9678,18.0539,17.8774,18.0108,703350.0],["2006-03-29",18.0367,18.1873,17.9936,18.0453,1053300.0],["2006-03-30",18.434,18.434,17.9805,18.1057,625200.0],["2006-03-31",18.1403,18.4556,18.1403,18.3606,1579500.0],["2006-04-03",18.3563,18.5981,18.2224,18.5593,809400.0],["2006-04-04",18.5377,18.6716,18.529,18.5636,1005450.0],["2006-04-05",18.6154,18.7795,18.4901,18.6888,822600.0],["2006-04-06",18.6888,18.7061,18.4642,18.6068,896400.0],["2006-04-07",18.6068,18.7061,18.3822,18.5161,790350.0],["2006-04-10",18.5117,18.5506,18.326,18.4858,924450.0],["2006-04-11",18.4858,18.624,18.4686,18.5333,916500.0],["2006-04-12",18.5377,18.7407,18.4426,18.7018,884100.0],["2006-04-13",18.7018,18.8227,18.6413,18.8011,865950.0],["2006-04-17",18.7839,18.8789,18.624,18.7018,1061250.0],["2006-04-18",18.7018,19.0603,18.6931,18.9523,1120950.0],["2006-04-19",18.9437,18.9437,18.5722,18.6931,1252350.0],["2006-04-20",18.6888,18.9869,18.6888,18.853,966900.0],["2006-04-21",18.9393,18.9696,18.7709,18.948,1815000.0],["2006-04-24",18.9177,18.9177,18.6629,18.7407,852600.0],["2006-04-25",18.7147,18.8314,18.5765,18.6759,1369050.0],["2006-04-26",18.6672,18.827,18.4858,18.7709,897000.0],["2006-04-27",18.7018,19.0387,18.6672,18.9825,662400.0],["2006-04-28",18.9825,19.0862,18.8357,19.0084,1216350.0],["2006-05-01",19.0041,19.0948,18.6888,18.7147,1693800.0],["2006-05-02",18.6716,18.7925,18.6413,18.7536,1284600.0],["2006-05-03",18.6759,18.7104,18.3087,18.6716,1992600.0],["2006-05-04",18.624,18.9609,18.5938,18.8616,929400.0],["2006-05-05",18.8961,18.9739,18.7623,18.9221,1168650.0],["2006-05-08",18.8832,18.9609,18.8443,18.8918,877350.0],["2006-05-09",18.8314,18.8962,18.7147,18.7882,692100.0],["2006-05-10",18.732,18.8357,18.6802,18.7104,690450.0],["2006-05-11",18.6154,18.6975,17.9891,18.1619,1513500.0],["2006-05-12",18.0755,18.0842,17.8164,17.92,1308000.0],["2006-05-15",17.8552,17.8552,17.4665,17.6436,1504200.0],["2006-05-16",17.6738,17.9373,17.6652,17.9071,1122150.0],["2006-05-17",17.8466,18.0755,17.7905,17.7991,1232100.0],["2006-05-18",17.838,17.9719,17.7948,17.7948,1074000.0],["2006-05-19",17.838,18.0842,17.7429,17.8336,1075950.0],["2006-05-22",17.73,17.7688,17.5399,17.6997,970500.0],["2006-05-23",17.7732,17.7861,17.3758,17.3758,665850.0],["2006-05-24",17.2981,17.4924,17.0519,17.3326,913800.0],["2006-05-25",17.3758,17.5184,17.2376,17.4708,882000.0],["2006-05-26",17.4795,17.6436,17.4622,17.6134,317250.0],["2006-05-30",17.5702,17.6522,17.3801,17.4017,734550.0],["2006-05-31",17.4449,17.6781,17.4449,17.622,841800.0],["2006-06-01",17.622,17.8898,17.609,17.8898,984450.0],["2006-06-02",17.9675,18.041,17.7689,17.9675,708600.0],["2006-06-05",17.9459,18.0453,17.6911,17.7127,1517850.0],["2006-06-06",17.7084,17.7084,17.3758,17.5227,1215300.0],["2006-06-07",17.5227,17.8121,17.5227,17.6652,1775850.0],["2006-06-08",17.6652,17.7041,17.2981,17.5659,905400.0],["2006-06-09",17.609,17.7041,17.5097,17.5486,523800.0],["2006-06-12",17.5788,17.5831,17.2851,17.3024,827100.0],["2006-06-13",17.2549,17.2851,16.9569,17.0951,1276650.0],["2006-06-14",17.0562,17.0951,16.8921,17.0044,945900.0],["2006-06-15",17.013,17.0173,16.6804,16.8878,2898300.0],["2006-06-16",16.9957,17.1685,16.9353,17.0562,1273800.0],["2006-06-19",17.1124,17.1253,16.7582,16.8014,949200.0],["2006-06-20",16.823,16.9785,16.7409,16.7841,910050.0],["2006-06-21",16.8014,17.1253,16.8014,17.0994,1031250.0],["2006-06-22",17.0173,17.0821,16.7971,16.8748,785400.0],["2006-06-23",16.823,17.0476,16.702,16.9785,497100.0],["2006-06-26",16.9741,17.108,16.8618,17.0173,806700.0],["2006-06-27",17.0173,17.1296,16.9094,17.0562,1023000.0],["2006-06-28",17.0216,17.229,16.9741,17.1815,1021800.0],["2006-06-29",17.2551,17.4935,17.1728,17.4935,924150.0],["2006-06-30",17.4935,17.5802,17.3895,17.4849,2055000.0],["2006-07-03",17.5152,17.6279,17.3288,17.6192,289200.0],["2006-07-05",17.5499,17.5629,17.1641,17.3028,1052100.0],["2006-07-06",17.2985,17.4112,17.1858,17.2595,843450.0],["2006-07-07",17.2508,17.3375,17.1641,17.1858,900900.0],["2006-07-10",17.2291,17.3765,17.1641,17.3115,507300.0],["2006-07-11",17.3115,17.6669,17.2855,17.6409,1091100.0],["2006-07-12",17.5759,17.6192,17.3938,17.4328,1021050.0],["2006-07-13",17.3722,17.4979,16.9951,17.1121,1243500.0],["2006-07-14",16.9474,16.9517,16.631,16.813,899850.0],["2006-07-17",17.1208,17.4025,17.0731,17.1988,2335950.0],["2006-07-18",17.1988,17.3332,17.0037,17.1858,1281300.0],["2006-07-19",17.1901,17.3765,17.1598,17.2508,1381350.0],["2006-07-20",17.2595,17.3808,17.0688,17.0688,620850.0],["2006-07-21",17.0601,17.1555,16.9777,17.0124,674700.0],["2006-07-24",17.1078,17.5932,17.0948,17.5239,1486800.0],["2006-07-25",17.3938,17.5455,17.2205,17.4502,1022700.0],["2006-07-26",17.3722,17.5152,17.1858,17.1945,1245450.0],["2006-07-27",17.4025,17.5542,17.1511,17.4242,1599450.0],["2006-07-28",17.5109,17.7059,17.4285,17.5152,656250.0],["2006-07-31",17.4285,17.5325,17.3635,17.4068,728250.0],["2006-08-01",17.4459,17.5195,17.3808,17.4545,587850.0],["2006-08-02",17.5109,17.7363,17.5109,17.6409,520350.0],["2006-08-03",17.5759,17.8013,17.5586,17.6539,511800.0],["2006-08-04",17.7926,17.901,17.5976,17.7709,804150.0],["2006-08-07",17.6842,17.7016,17.4242,17.4545,533100.0],["2006-08-08",17.4762,17.6626,17.3635,17.4025,463800.0],["2006-08-09",17.5109,17.5325,17.1468,17.1468,394950.0],["2006-08-10",17.0774,17.2421,17.0558,17.1988,529800.0],["2006-08-11",17.1988,17.1988,16.9127,17.0211,498750.0],["2006-08-14",17.0991,17.2248,16.9821,17.1555,543300.0],["2006-08-15",17.3158,17.4502,17.2161,17.3462,726750.0],["2006-08-16",17.4459,17.4892,17.3115,17.4892,779250.0],["2006-08-17",17.4458,17.5759,17.3765,17.5239,1034400.0],["2006-08-18",17.4979,17.4979,17.1121,17.2465,862950.0],["2006-08-21",17.1381,17.2075,16.9344,17.0211,643350.0],["2006-08-22",16.9387,17.0081,16.8087,16.9431,861900.0],["2006-08-23",16.8867,16.9344,16.6743,16.787,1623000.0],["2006-08-24",16.8607,16.8781,16.5746,16.6223,489000.0],["2006-08-25",16.6007,16.683,16.4273,16.579,759000.0],["2006-08-28",16.6613,16.8174,16.6613,16.7437,836100.0],["2006-08-29",16.774,16.8217,16.6136,16.6743,797250.0],["2006-08-30",16.6223,16.826,16.553,16.709,1033050.0],["2006-08-31",16.7524,16.8737,16.7307,16.8087,537900.0],["2006-09-01",16.8867,17.0818,16.8174,17.0254,559500.0],["2006-09-05",17.0471,17.1251,16.8997,16.9214,685800.0],["2006-09-06",16.8174,16.8304,16.6397,16.6787,604050.0],["2006-09-07",16.6787,16.7177,16.4576,16.5356,512550.0],["2006-09-08",16.514,16.6093,16.4749,16.4923,478800.0],["2006-09-11",16.4143,16.5183,16.4013,16.4706,1646100.0],["2006-09-12",16.4489,16.5443,16.3926,16.4273,1057500.0],["2006-09-13",16.3926,16.501,16.3059,16.4663,850500.0],["2006-09-14",16.4056,16.5183,16.3276,16.4533,634950.0],["2006-09-15",16.5616,16.6223,16.4143,16.4229,1551600.0],["2006-09-18",16.3796,16.5876,16.2799,16.5443,1835400.0],["2006-09-19",16.579,16.7697,16.4533,16.761,998550.0],["2006-09-20",16.852,16.9994,16.8,16.9171,989100.0],["2006-09-21",16.9171,17.1121,16.8954,16.9084,1045500.0],["2006-09-22",16.9041,17.0081,16.8434,16.9127,547800.0],["2006-09-25",16.9387,17.0861,16.8174,17.0514,649950.0],["2006-09-26",16.9821,17.2031,16.9127,17.0731,680850.0],["2006-09-27",17.1034,17.2942,17.1034,17.2508,941100.0],["2006-09-28",17.2943,17.5511,17.2813,17.525,761250.0],["2006-09-29",17.5206,17.773,17.4597,17.4989,1088100.0],["2006-10-02",17.4727,17.5076,17.3465,17.3901,531600.0],["2006-10-03",17.4075,17.5337,17.4075,17.451,565500.0],["2006-10-04",17.4075,17.6773,17.3509,17.6512,537000.0],["2006-10-05",17.686,17.8949,17.6033,17.8862,554100.0],["2006-10-06",17.8209,18.0341,17.7643,17.8209,607500.0],["2006-10-09",17.7904,18.0124,17.7034,17.9297,447900.0],["2006-10-10",17.9079,18.0037,17.7469,17.8862,708750.0],["2006-10-11",17.8427,18.1342,17.8427,17.9993,1752450.0],["2006-10-12",18.082,18.2213,18.0603,18.2169,455550.0],["2006-10-13",18.1865,18.3301,18.1429,18.2953,679950.0],["2006-10-16",18.2561,18.2822,18.0603,18.1429,845100.0],["2006-10-17",18.082,18.169,17.8862,17.9602,695550.0],["2006-10-18",17.9602,18.0907,17.6773,17.8644,1067550.0],["2006-10-19",17.7948,17.834,17.6773,17.7948,416400.0],["2006-10-20",17.7556,17.9515,17.7469,17.9297,347850.0],["2006-10-23",17.9123,18.1255,17.8818,18.1212,328800.0],["2006-10-24",18.0559,18.1429,17.7948,17.9776,729750.0],["2006-10-25",17.9253,18.0472,17.8427,17.9689,456150.0],["2006-10-26",18.0428,18.243,17.9906,18.2126,420900.0],["2006-10-27",18.1603,18.1603,17.995,18.0211,582600.0],["2006-10-30",18.4954,18.5216,17.8427,17.9341,1506750.0],["2006-10-31",17.8775,17.9776,17.7556,17.847,827550.0],["2006-11-01",17.8427,18.1821,17.7948,18.069,1105200.0],["2006-11-02",18.0037,18.2126,17.8514,18.1908,752250.0],["2006-11-03",18.1908,18.2256,18.069,18.2039,466650.0],["2006-11-06",18.2343,18.3997,18.2169,18.3431,597450.0],["2006-11-07",18.3431,18.4476,18.2256,18.2604,518700.0],["2006-11-08",18.1952,18.4432,18.1386,18.3997,432450.0],["2006-11-09",18.4345,18.5346,18.3562,18.4476,618150.0],["2006-11-10",18.4302,18.6434,18.2996,18.6347,995850.0],["2006-11-13",18.6434,18.7087,18.4954,18.6086,966600.0],["2006-11-14",18.6478,18.6652,18.4389,18.5346,686400.0],["2006-11-15",18.5041,18.6347,18.4867,18.6216,541200.0],["2006-11-16",18.7087,18.7087,18.5041,18.7087,829650.0],["2006-11-17",18.713,18.8088,18.5868,18.7653,776400.0],["2006-11-20",18.774,18.8175,18.465,18.4824,665400.0],["2006-11-21",18.4693,18.4954,18.2604,18.3214,1201050.0],["2006-11-22",18.317,18.3301,18.1429,18.1995,752550.0],["2006-11-24",18.1342,18.3562,18.1255,18.2996,112200.0],["2006-11-27",18.2343,18.2343,17.9689,17.9819,666600.0],["2006-11-28",17.9819,18.156,17.8905,18.1473,913800.0],["2006-11-29",18.2082,18.3301,18.1516,18.3301,478800.0],["2006-11-30",18.304,18.3605,18.0254,18.0516,957150.0],["2006-12-01",18.0777,18.1734,17.7165,18.0124,880650.0],["2006-12-04",17.9863,18.2778,17.9602,18.2648,452700.0],["2006-12-05",18.2691,18.2866,18.069,18.1995,549600.0],["2006-12-06",18.156,18.2996,18.156,18.2691,435150.0],["2006-12-07",18.3257,18.3257,18.1778,18.2865,463050.0],["2006-12-08",18.2256,18.2517,17.9732,18.2082,1006350.0],["2006-12-11",18.2343,18.317,18.0341,18.0951,596700.0],["2006-12-12",18.639,18.6565,18.2561,18.3214,1361700.0],["2006-12-13",17.7165,18.23,17.7165,18.0559,1360500.0],["2006-12-14",17.8949,18.1908,17.8688,17.9993,1208400.0],["2006-12-15",17.8905,18.1299,17.8514,17.8862,1700100.0],["2006-12-18",17.8905,18.0907,17.7904,17.8253,883500.0],["2006-12-19",17.76,17.8862,17.6294,17.834,1094550.0],["2006-12-20",17.7948,17.8905,17.6251,17.6729,923550.0],["2006-12-21",17.7165,17.9079,17.6555,17.699,1207050.0],["2006-12-22",17.7034,17.7948,17.538,17.5467,879300.0],["2006-12-26",17.5729,17.7774,17.4771,17.7208,406350.0],["2006-12-27",17.8427,18.0733,17.7165,17.9297,828150.0],["2006-12-28",17.8991,17.9079,17.72,17.8248,736500.0],["2006-12-29",17.8161,17.9035,17.7462,17.768,655350.0],["2007-01-03",17.7943,18.0258,17.7943,17.9122,887250.0],["2007-01-04",17.8685,18.1219,17.7943,18.0782,1243200.0],["2007-01-05",18.0433,18.135,17.9952,18.0345,1060950.0],["2007-01-08",17.9778,18.0433,17.886,18.0083,1162200.0],["2007-01-09",18.0782,18.4015,18.0258,18.1176,991050.0],["2007-01-10",18.0651,18.2486,18.0389,18.1875,665250.0],["2007-01-11",18.2967,18.4146,18.2093,18.3404,507000.0],["2007-01-12",18.2967,18.3273,18.1525,18.2923,1005300.0],["2007-01-16",18.3273,18.5894,18.3273,18.537,701100.0],["2007-01-17",18.5064,18.7423,18.4889,18.6811,835650.0],["2007-01-18",18.6855,18.6899,18.4365,18.4583,597750.0],["2007-01-19",18.4583,18.5151,18.3491,18.4889,425850.0],["2007-01-22",18.5108,18.6069,18.3928,18.5632,504150.0],["2007-01-23",18.5675,18.7423,18.5457,18.6986,529650.0],["2007-01-24",18.6942,18.7423,18.5588,18.6637,411000.0],["2007-01-25",18.6637,18.6855,18.4277,18.537,916350.0],["2007-01-26",18.5501,18.6418,18.4889,18.5719,716100.0],["2007-01-29",18.5326,18.8166,18.5282,18.6768,689250.0],["2007-01-30",18.7205,18.9607,18.6549,18.9127,651450.0],["2007-01-31",18.9214,18.9826,18.7598,18.8952,652200.0],["2007-02-01",18.9389,19.0044,18.786,18.8952,758850.0],["2007-02-02",19.2666,19.3321,19.0569,19.2098,1011450.0],["2007-02-05",19.1748,19.1967,18.8777,19.1355,1452300.0],["2007-02-06",19.1268,19.2666,19.1049,19.1879,1177050.0],["2007-02-07",19.2447,19.4413,19.1836,19.3671,1373100.0],["2007-02-08",19.3496,19.3539,18.8209,18.9913,1945050.0],["2007-02-09",18.9476,19.035,18.6287,18.8078,1191150.0],["2007-02-12",18.8515,18.8952,18.6637,18.7336,677550.0],["2007-02-13",18.786,19.0263,18.786,18.9476,576300.0],["2007-02-14",18.952,19.319,18.869,19.0438,1480650.0],["2007-02-15",19.0438,19.1137,18.9302,18.9782,1142250.0],["2007-02-16",18.9826,19.1792,18.9826,19.1005,1493700.0],["2007-02-20",19.1093,19.1355,18.987,18.987,1139250.0],["2007-02-21",18.987,19.0962,18.9476,19.0044,1126650.0],["2007-02-22",18.987,19.0481,18.668,18.7292,952500.0],["2007-02-23",18.751,18.8559,18.7074,18.8209,1061400.0],["2007-02-26",18.8908,19.0001,18.7904,18.834,711150.0],["2007-02-27",18.62,18.6549,18.1263,18.2705,1189350.0],["2007-02-28",18.2617,18.4933,18.087,18.3884,864000.0],["2007-03-01",18.218,18.4146,17.9909,18.2661,632700.0],["2007-03-02",18.2443,18.3491,18.135,18.1612,692100.0],["2007-03-05",18.052,18.1962,17.9341,17.9778,1030050.0],["2007-03-06",18.0345,18.17,17.8773,18.0826,1081650.0],["2007-03-07",18.052,18.2268,18.0214,18.0913,1003200.0],["2007-03-08",18.1962,18.2836,17.7812,17.9079,1440900.0],["2007-03-09",18.004,18.1569,17.8554,17.9341,952950.0],["2007-03-12",17.9647,18.0608,17.8642,17.9122,854550.0],["2007-03-13",17.8423,17.921,17.4884,17.4972,1437750.0],["2007-03-14",17.5496,17.7331,17.1826,17.436,2041500.0],["2007-03-15",17.4535,17.7506,17.4535,17.6501,2879250.0],["2007-03-16",17.637,17.6938,17.4622,17.685,1084950.0],["2007-03-19",17.72,17.9625,17.6151,17.9559,1028800.0],["2007-03-20",17.9035,18.0083,17.7462,17.7921,1313800.0],["2007-03-21",17.8314,18.1591,17.7724,18.1394,1423800.0],["2007-03-22",18.6899,18.6964,18.0739,18.2508,1154500.0],["2007-03-23",18.2836,18.5719,18.1918,18.5326,1159900.0],["2007-03-26",18.5916,18.5916,18.3163,18.4409,952400.0],["2007-03-27",18.3557,18.4212,18.087,18.0935,895500.0],["2007-03-28",18.0673,18.3426,18.0542,18.2574,1296300.0],["2007-03-29",18.3763,18.4617,18.0412,18.1857,947300.0],["2007-03-30",18.1726,18.3303,18.1003,18.2777,824200.0],["2007-04-02",18.3303,18.4683,18.258,18.3106,1218300.0],["2007-04-03",18.4223,18.5931,18.3566,18.4748,911700.0],["2007-04-04",18.4091,18.4748,18.2449,18.3237,965900.0],["2007-04-05",18.3434,18.3763,18.2712,18.304,530100.0],["2007-04-09",18.3369,18.396,18.0412,18.0609,927700.0],["2007-04-10",18.0018,18.0018,17.8507,17.8638,879300.0],["2007-04-11",17.8638,17.9624,17.8047,17.9032,1337100.0],["2007-04-12",17.8375,18.0412,17.7718,18.0412,812700.0],["2007-04-13",18.0675,18.3566,17.9427,18.0675,1231200.0],["2007-04-16",18.1398,18.5405,18.1398,18.5405,1427200.0],["2007-04-17",18.5208,18.7442,18.4091,18.6916,1110400.0],["2007-04-18",18.6259,18.6982,18.4551,18.4551,1099100.0],["2007-04-19",19.0333,19.0333,18.0741,18.1463,854000.0],["2007-04-20",18.2317,18.396,17.9886,18.1529,807800.0],["2007-04-23",18.1529,18.1858,17.8704,18.1266,890800.0],["2007-04-24",18.166,18.396,18.0741,18.1923,883100.0],["2007-04-25",18.2317,18.3894,18.0741,18.3171,730400.0],["2007-04-26",18.2777,18.3631,18.0609,18.2909,498100.0],["2007-04-27",18.5602,18.9544,18.2909,18.7639,1761100.0],["2007-04-30",18.823,18.823,18.35,18.35,1416700.0],["2007-05-01",18.3828,18.4683,18.2712,18.304,1501400.0],["2007-05-02",18.3697,18.8953,18.2974,18.6785,1863600.0],["2007-05-03",18.6785,18.8625,18.6522,18.7508,963900.0],["2007-05-04",18.7573,18.8362,18.6719,18.777,850500.0],["2007-05-07",18.8625,19.1121,18.8625,18.9676,697300.0],["2007-05-08",18.9544,18.9544,18.6719,18.9084,459800.0],["2007-05-09",18.8362,18.9282,18.7245,18.869,535400.0],["2007-05-10",18.7442,18.9216,18.7113,18.7968,1303700.0],["2007-05-11",18.8165,18.9544,18.6588,18.823,1145000.0],["2007-05-14",18.7902,18.9085,18.6785,18.8033,749400.0],["2007-05-15",18.7376,18.8099,18.534,18.6391,529600.0],["2007-05-16",18.7376,19.2435,18.6719,19.0924,993700.0],["2007-05-17",19.0267,19.0267,18.7048,18.8625,814500.0],["2007-05-18",18.9347,19.099,18.8887,19.0661,558200.0],["2007-05-21",19.1121,19.3815,19.0399,19.2632,581900.0],["2007-05-22",19.2238,19.3289,19.0333,19.2764,583100.0],["2007-05-23",19.3158,19.3683,19.1778,19.2369,560700.0],["2007-05-24",19.2895,19.4012,18.8165,18.8559,696900.0],["2007-05-25",18.9216,19.4012,18.915,19.3224,950800.0],["2007-05-29",19.3881,19.8151,19.3881,19.7626,1217500.0],["2007-05-30",19.71,20.0319,19.5129,19.9925,1608100.0],["2007-05-31",20.0122,20.0648,19.7428,19.894,1338800.0],["2007-06-01",19.894,20.0385,19.8414,19.9925,762500.0],["2007-06-04",19.9728,20.367,19.9137,20.367,977900.0],["2007-06-05",20.367,20.367,20.1305,20.1633,778100.0],["2007-06-06",20.1239,20.3276,20.0713,20.137,892400.0],["2007-06-07",20.0713,20.2487,19.7888,19.7888,1056600.0],["2007-06-08",19.7297,19.9531,19.6311,19.848,754400.0],["2007-06-11",19.7888,20.0648,19.756,19.894,658000.0],["2007-06-12",19.7888,19.9596,19.7034,19.7231,675900.0],["2007-06-13",19.7625,20.1436,19.7428,20.0976,785200.0],["2007-06-14",20.1502,20.2422,19.9859,20.0319,611200.0],["2007-06-15",20.0976,20.1567,19.9662,20.0385,990100.0],["2007-06-18",20.137,20.2225,19.9794,20.183,861600.0],["2007-06-19",20.1108,20.4261,20.1108,20.3079,660800.0],["2007-06-20",20.321,20.3933,20.1239,20.1765,551300.0],["2007-06-21",20.137,20.2356,19.9071,20.2027,583700.0],["2007-06-22",20.137,20.1765,19.9071,19.9662,1135600.0],["2007-06-25",19.9859,20.1699,19.7954,19.9005,558900.0],["2007-06-26",19.9728,20.0253,19.5852,19.71,1041200.0],["2007-06-27",19.5654,19.8677,19.5326,19.7954,994500.0],["2007-06-28",19.8132,20.189,19.8066,20.044,766800.0],["2007-06-29",20.0835,20.2418,20.0044,20.2022,1000400.0],["2007-07-02",20.2747,20.5912,20.1429,20.5912,903600.0],["2007-07-03",20.6044,20.8154,20.5648,20.7429,557800.0],["2007-07-05",20.7033,20.7626,20.5055,20.7231,703800.0],["2007-07-06",20.6374,20.6572,20.2022,20.5583,1116600.0],["2007-07-09",20.5385,20.5648,20.3077,20.3209,813400.0],["2007-07-10",20.2088,20.3077,20.044,20.1033,762000.0],["2007-07-11",20.1099,20.4132,20.0176,20.4132,1040000.0],["2007-07-12",20.5187,20.611,20.3868,20.611,538000.0],["2007-07-13",20.7099,21.3363,20.7099,21.2506,1145000.0],["2007-07-16",21.2308,21.2308,20.8813,20.9275,675600.0],["2007-07-17",20.9802,21.1319,20.8813,20.9209,616700.0],["2007-07-18",20.6703,20.7033,19.9451,20.4,1582400.0],["2007-07-19",20.5055,20.7495,20.4791,20.5517,706800.0],["2007-07-20",20.5121,20.6308,20.0637,20.1231,1612500.0],["2007-07-23",20.1692,20.5121,20.1429,20.3209,860100.0],["2007-07-24",20.1824,20.4,20.0506,20.0835,812000.0],["2007-07-25",20.1495,20.3934,19.8528,20.0308,874500.0],["2007-07-26",19.0286,20.2088,19.0286,19.5692,1233500.0],["2007-07-27",20.2747,20.8352,19.589,20.6308,2618500.0],["2007-07-30",20.855,21.0923,20.5714,21.0198,1881300.0],["2007-07-31",21.0198,21.9297,21.0198,21.0659,2782400.0],["2007-08-01",21.5539,21.8769,21.3561,21.6528,3169100.0],["2007-08-02",21.7978,21.8901,21.3297,21.6264,1122400.0],["2007-08-03",21.6857,21.7385,20.9209,20.9341,1479700.0],["2007-08-06",21.0132,21.1648,20.6703,21.0462,1595100.0],["2007-08-07",20.9143,21.0989,20.5583,20.855,1566000.0],["2007-08-08",20.8747,20.9341,19.3253,19.9649,2533500.0],["2007-08-09",19.7473,19.8462,18.4154,18.6462,3586400.0],["2007-08-10",18.7121,20.2022,18.6264,19.767,2883400.0],["2007-08-13",19.767,20.5055,19.6088,20.3209,1986300.0],["2007-08-14",20.6703,20.6769,19.8132,19.8791,1532500.0],["2007-08-15",19.8791,20.0571,19.3187,19.378,1103400.0],["2007-08-16",19.2132,19.9451,18.6462,18.989,2855700.0],["2007-08-17",19.5495,19.8791,19.0352,19.655,2009000.0],["2007-08-20",19.7407,19.9319,19.5495,19.767,1146400.0],["2007-08-21",19.8462,19.9121,19.5297,19.7605,991200.0],["2007-08-22",19.9912,20.1033,19.7605,20.0044,822200.0],["2007-08-23",20.0769,20.3473,19.767,20.1165,850900.0],["2007-08-24",20.0572,20.2681,19.767,20.011,904800.0],["2007-08-27",19.8725,20.044,19.7802,19.9517,638300.0],["2007-08-28",19.8462,19.9385,19.655,19.6616,771600.0],["2007-08-29",19.8594,20.2352,19.7473,20.2088,618100.0],["2007-08-30",20.0044,20.3341,19.7275,20.189,911100.0],["2007-08-31",20.4066,20.5451,20.2154,20.4989,657900.0],["2007-09-04",20.4791,20.7956,20.3473,20.6506,705700.0],["2007-09-05",20.5187,20.6506,20.3011,20.6242,707500.0],["2007-09-06",20.6374,20.822,20.433,20.822,813200.0],["2007-09-07",20.5253,20.8022,20.5055,20.6374,1023500.0],["2007-09-10",20.7363,20.9209,20.4791,20.6572,702000.0],["2007-09-11",20.789,20.8088,20.4462,20.5714,900200.0],["2007-09-12",20.5583,20.8747,20.5583,20.7033,946100.0],["2007-09-13",20.8747,20.8747,20.4528,20.5846,562200.0],["2007-09-14",20.4923,20.6703,20.3473,20.5846,582700.0],["2007-09-17",20.5714,20.7824,20.5714,20.6835,864600.0],["2007-09-18",20.8022,21.1055,20.644,21.0396,954700.0],["2007-09-19",21.1846,21.6528,21.1846,21.4616,948800.0],["2007-09-20",21.4813,21.4879,21.2044,21.3099,556000.0],["2007-09-21",21.4813,21.6066,21.2176,21.3297,1099900.0],["2007-09-24",21.3627,21.5275,21.1648,21.2044,667100.0],["2007-09-25",21.1517,21.3429,20.8879,21.244,552000.0],["2007-09-26",21.3561,21.6923,21.2769,21.6462,543500.0],["2007-09-27",21.792,21.792,21.3811,21.6793,698000.0],["2007-09-28",21.6528,21.8317,21.5004,21.6793,484500.0],["2007-10-01",21.6528,22.2824,21.613,22.1963,967700.0],["2007-10-02",22.1234,22.2559,21.9444,22.13,830700.0],["2007-10-03",22.0505,22.1764,22.0041,22.0438,710400.0],["2007-10-04",22.183,22.2625,21.9312,21.9643,585900.0],["2007-10-05",22.1896,22.2824,22.0571,22.2228,718100.0],["2007-10-08",22.236,22.4017,22.0505,22.2162,720300.0],["2007-10-09",22.2692,22.415,22.13,22.3156,522800.0],["2007-10-10",22.236,22.3885,21.9577,21.9842,924800.0],["2007-10-11",22.0505,22.4216,22.0306,22.183,705700.0],["2007-10-12",22.1963,22.3686,22.0571,22.3354,525300.0],["2007-10-15",22.2957,22.5078,22.1234,22.5078,796000.0],["2007-10-16",22.5409,22.5409,21.9444,22.0306,510100.0],["2007-10-17",22.1167,22.2625,21.898,22.1631,1027100.0],["2007-10-18",22.1234,22.2692,21.9709,22.0306,404600.0],["2007-10-19",22.0306,22.5144,21.7191,21.7853,1210400.0],["2007-10-22",21.6528,22.0571,21.6196,21.9709,899500.0],["2007-10-23",22.0505,22.521,22.0041,22.4481,932500.0],["2007-10-24",22.4017,22.5475,22.2095,22.5475,774200.0],["2007-10-25",22.6006,22.7994,22.2095,22.468,780700.0],["2007-10-26",22.5277,22.6668,21.9908,22.183,689100.0],["2007-10-29",22.2228,22.4879,22.0372,22.4017,678500.0],["2007-10-30",22.3818,22.6403,22.0902,22.4017,896700.0],["2007-10-31",22.4614,22.8259,22.2758,22.6602,992000.0],["2007-11-01",22.4017,23.0247,22.4017,22.6536,1084900.0],["2007-11-02",22.7066,22.9054,22.3355,22.4282,872500.0],["2007-11-05",22.4945,22.7,22.2228,22.4017,1024100.0],["2007-11-06",22.3818,22.3818,21.4275,22.2095,1656500.0],["2007-11-07",21.7124,22.4349,21.0629,22.1101,1183300.0],["2007-11-08",22.2228,23.1971,22.0239,23.0976,1716400.0],["2007-11-09",22.8789,22.8789,21.6859,21.7522,1062500.0],["2007-11-12",21.7787,22.2692,21.6793,22.0173,1132800.0],["2007-11-13",22.1234,22.3818,21.9709,22.3288,894000.0],["2007-11-14",22.4017,22.6205,22.2095,22.362,1118100.0],["2007-11-15",22.3818,22.3818,21.8516,22.1499,925800.0],["2007-11-16",22.1764,22.5078,21.9312,22.5011,1120500.0],["2007-11-19",22.2891,22.3686,21.8781,21.8781,782500.0],["2007-11-20",22.0239,22.0505,21.5468,21.7588,718800.0],["2007-11-21",21.6926,21.8649,21.328,21.328,882400.0],["2007-11-23",21.4142,21.8119,21.3678,21.5534,261500.0],["2007-11-26",21.4937,21.7655,21.1557,21.1557,644100.0],["2007-11-27",21.2816,21.2949,20.884,21.1557,1027600.0],["2007-11-28",21.1557,21.9046,21.0894,21.8583,825400.0],["2007-11-29",21.6859,21.9378,21.613,21.6462,690600.0],["2007-11-30",21.7854,22.1432,21.6859,21.9842,1050100.0],["2007-12-03",21.7655,22.077,21.7655,21.8185,763100.0],["2007-12-04",21.5865,22.5608,21.5865,22.1035,2254800.0],["2007-12-05",22.3354,22.3553,21.6528,21.9444,1059000.0],["2007-12-06",21.9577,22.2294,21.6859,22.0438,1642200.0],["2007-12-07",21.9974,22.3156,21.792,21.9113,1268200.0],["2007-12-10",21.8914,22.1035,21.8384,22.0041,942600.0],["2007-12-11",21.9643,21.9643,21.1623,21.1822,1620100.0],["2007-12-12",21.6263,21.7721,21.2485,21.5401,1497600.0],["2007-12-13",21.4606,21.4606,21.0165,21.2419,1274300.0],["2007-12-14",21.3413,21.3413,20.8442,20.9569,1436700.0],["2007-12-17",20.8972,20.9436,20.4797,20.8575,987000.0],["2007-12-18",20.937,21.7854,20.9039,21.5401,3038500.0],["2007-12-19",21.3877,21.4871,20.8177,20.8243,1520100.0],["2007-12-20",20.8575,21.4076,20.8575,21.3612,1329000.0],["2007-12-21",21.6329,21.6992,21.4142,21.5931,1431600.0],["2007-12-24",21.7655,21.8317,21.5799,21.6263,220800.0],["2007-12-26",21.5136,21.6197,21.3148,21.4275,483700.0],["2007-12-27",21.4142,21.4142,21.0629,21.2154,646900.0],["2007-12-28",21.5285,21.5419,21.1088,21.1887,693400.0],["2007-12-31",21.182,21.302,20.8889,20.8889,673900.0],["2008-01-02",20.8023,20.8023,20.3492,20.4158,1345800.0],["2008-01-03",20.4558,20.5824,20.2159,20.3092,1156600.0],["2008-01-04",20.076,20.2959,19.6295,19.7828,1406300.0],["2008-01-07",19.7095,20.4824,19.5562,20.1626,1586000.0],["2008-01-08",20.3092,20.3891,20.0027,20.0826,1325600.0],["2008-01-09",20.0826,20.2825,19.6562,20.116,1635900.0],["2008-01-10",20.0093,20.4558,19.8361,20.2159,1803400.0],["2008-01-11",20.0893,20.3292,19.9227,20.1359,1014500.0],["2008-01-14",20.2359,20.2559,19.9827,20.096,1190100.0],["2008-01-15",20.096,20.4691,19.8628,20.3225,1779600.0],["2008-01-16",20.096,20.4025,19.8561,20.3492,2151100.0],["2008-01-17",20.3891,20.8156,19.5429,19.6295,1803600.0],["2008-01-18",19.7028,20.036,19.4763,19.6962,1644200.0],["2008-01-22",18.8899,19.483,18.1903,19.0565,2208200.0],["2008-01-23",18.6301,19.3497,18.3835,19.2697,2268700.0],["2008-01-24",19.3297,19.423,18.9965,19.2897,1724200.0],["2008-01-25",19.483,19.5629,19.1298,19.3031,1473300.0],["2008-01-28",19.2631,19.7628,19.1631,19.7628,1298500.0],["2008-01-29",19.8761,19.9694,19.7495,19.8228,958600.0],["2008-01-30",19.7428,20.2692,19.7228,19.936,869100.0],["2008-01-31",19.6029,20.2026,19.5629,19.9894,1377700.0],["2008-02-01",19.9827,20.3092,19.9361,20.1359,1193100.0],["2008-02-04",20.1359,20.2959,20.116,20.2359,770300.0],["2008-02-05",19.9893,20.1293,19.5163,19.5163,921800.0],["2008-02-06",19.9827,20.9622,19.8428,20.7023,1732300.0],["2008-02-07",20.569,20.6423,19.956,20.2159,1683400.0],["2008-02-08",20.096,20.3625,20.0227,20.1693,1284800.0],["2008-02-11",20.1493,20.1493,19.9094,20.036,790000.0],["2008-02-12",20.1026,20.6157,20.056,20.4691,1464100.0],["2008-02-13",20.6557,20.9288,20.5424,20.8822,1012700.0],["2008-02-14",20.9555,21.202,20.8489,20.9288,1132800.0],["2008-02-15",20.8023,20.9155,20.4558,20.7756,845200.0],["2008-02-19",21.0355,21.0355,20.4491,20.4691,856000.0],["2008-02-20",20.3558,20.6823,20.1626,20.6623,1199000.0],["2008-02-21",20.7423,20.8822,20.5491,20.5757,952900.0],["2008-02-22",20.6557,20.7223,20.3292,20.6823,798600.0],["2008-02-25",20.709,21.2354,20.6623,21.1887,1268900.0],["2008-02-26",21.1621,21.2087,21.0021,21.1754,1045200.0],["2008-02-27",20.9755,21.322,20.9755,21.262,924000.0],["2008-02-28",21.1554,21.282,20.8755,20.9155,795500.0],["2008-02-29",20.669,20.7489,20.1959,20.3425,1170100.0],["2008-03-03",20.3225,20.5491,20.2625,20.4025,921300.0],["2008-03-04",20.2359,20.5157,20.0093,20.3825,896000.0],["2008-03-05",20.2226,20.5291,20.2092,20.5157,1120000.0],["2008-03-06",20.4358,20.4891,19.8894,19.9027,979400.0],["2008-03-07",19.7628,20.0826,19.6562,19.9427,987600.0],["2008-03-10",19.9294,19.9294,19.483,19.5029,838600.0],["2008-03-11",19.9161,20.056,19.6495,19.8228,1014800.0],["2008-03-12",19.8228,20.1359,19.8028,19.9827,783600.0],["2008-03-13",19.7095,20.1359,19.5563,20.0493,1095600.0],["2008-03-14",20.1693,20.1759,19.3963,19.5363,1083900.0],["2008-03-17",19.3031,19.7961,18.9899,19.5696,922000.0],["2008-03-18",19.8561,19.9894,19.5762,19.8761,913500.0],["2008-03-19",19.8961,20.1759,19.4963,19.4963,843200.0],["2008-03-20",19.423,19.7162,19.2897,19.6695,974700.0],["2008-03-24",19.7295,19.9427,19.6029,19.6229,871900.0],["2008-03-25",19.6229,19.9027,19.5962,19.8561,1802000.0],["2008-03-26",19.7628,19.8028,19.5229,19.7028,779800.0],["2008-03-27",19.6762,19.7295,19.403,19.4696,1208000.0],["2008-03-28",19.5098,19.6238,19.2887,19.3825,1092300.0],["2008-03-31",19.4696,19.6573,19.3825,19.597,1529900.0],["2008-04-01",19.8114,19.9723,19.7109,19.8584,1181600.0],["2008-04-02",19.9053,20.0795,19.8516,19.9656,1036100.0],["2008-04-03",19.912,20.1264,19.798,20.1197,848100.0],["2008-04-04",20.1666,20.2806,20.0594,20.2471,723400.0],["2008-04-07",20.2873,20.3141,20.0326,20.1868,662000.0],["2008-04-08",20.0862,20.4682,20.0192,20.3342,572400.0],["2008-04-09",20.361,20.3811,20.0125,20.1063,505400.0],["2008-04-10",20.0326,20.3141,19.9388,20.3007,729900.0],["2008-04-11",20.1063,20.1599,19.8517,19.9589,504900.0],["2008-04-14",20.0929,20.113,19.8785,20.0058,689200.0],["2008-04-15",20.0795,20.2002,19.9455,20.1532,520300.0],["2008-04-16",20.3074,20.5487,20.2471,20.5286,747600.0],["2008-04-17",20.4079,20.8101,20.3811,20.7966,725900.0],["2008-04-18",21.0513,21.2189,20.9441,21.1116,550000.0],["2008-04-21",20.991,21.0044,20.7162,20.8972,416400.0],["2008-04-22",20.8101,20.8972,20.7095,20.7095,445000.0],["2008-04-23",20.6961,21.0446,20.6023,20.9575,529000.0],["2008-04-24",20.9441,21.0245,20.5018,20.9441,625600.0],["2008-04-25",20.9307,21.4669,20.8704,21.4266,659900.0],["2008-04-28",21.4468,21.5205,21.2792,21.487,674100.0],["2008-04-29",21.4132,21.6076,21.3395,21.4602,631500.0],["2008-04-30",21.5406,21.5942,21.2725,21.306,727100.0],["2008-05-01",21.3462,21.6143,21.3127,21.5138,624200.0],["2008-05-02",21.6143,21.7551,21.4334,21.5272,508500.0],["2008-05-05",21.5205,21.5406,21.3529,21.4602,688000.0],["2008-05-06",21.3127,21.5272,21.172,21.4803,696200.0],["2008-05-07",21.5004,21.7282,21.4535,21.487,883400.0],["2008-05-08",21.5607,21.5808,21.3931,21.5808,435600.0],["2008-05-09",21.4401,21.4937,21.2457,21.4401,374500.0],["2008-05-12",21.4669,21.7148,21.2859,21.6813,365400.0],["2008-05-13",21.8355,21.8891,21.5406,21.8891,495300.0],["2008-05-14",21.8757,22.2108,21.6947,22.0298,550100.0],["2008-05-15",22.0633,22.2443,21.9561,22.2376,342900.0],["2008-05-16",22.3783,22.3851,21.9293,22.0969,495300.0],["2008-05-19",22.1103,22.1706,21.8154,21.9628,439700.0],["2008-05-20",21.8489,21.9829,21.6277,21.7819,357100.0],["2008-05-21",21.7752,21.9896,21.6143,21.6612,666200.0],["2008-05-22",21.6612,21.9963,21.6612,21.8824,612200.0],["2008-05-23",21.7819,21.9427,21.5071,21.7416,678400.0],["2008-05-27",21.7483,22.117,21.7014,21.9494,473400.0],["2008-05-28",21.9963,22.0499,21.7685,21.9829,471500.0],["2008-05-29",21.9159,22.1572,21.7148,22.0231,566800.0],["2008-05-30",21.9628,22.117,21.8757,22.0701,801500.0],["2008-06-02",22.0164,22.1103,21.8154,21.9762,463200.0],["2008-06-03",21.9896,22.1438,21.8824,21.9963,452400.0],["2008-06-04",21.9628,22.3984,21.8154,22.1505,520400.0],["2008-06-05",22.2242,22.9681,22.1035,22.9547,1031700.0],["2008-06-06",22.7671,23.0821,22.6598,22.7939,1103600.0],["2008-06-09",22.8944,22.9547,22.5794,22.8341,866200.0],["2008-06-10",22.7135,22.8609,22.5593,22.6799,926000.0],["2008-06-11",22.6799,22.747,21.9695,21.9896,1069700.0],["2008-06-12",22.184,22.948,22.1371,22.5593,1029000.0],["2008-06-13",22.6531,23.0821,22.4387,22.6866,1711500.0],["2008-06-16",21.1116,21.8288,21.0446,21.1049,3639300.0],["2008-06-17",21.2122,21.6411,21.0714,21.6143,2313700.0],["2008-06-18",21.4468,21.6009,20.8637,21.1318,1904300.0],["2008-06-19",21.1116,21.1653,20.6157,21.1183,1554300.0],["2008-06-20",20.9106,21.0245,20.609,20.9039,2146000.0],["2008-06-23",20.9575,21.0647,20.5286,20.7631,4286700.0],["2008-06-24",20.6425,20.8235,20.5755,20.5956,3062100.0],["2008-06-25",20.9039,21.6009,20.8771,21.2658,2738100.0],["2008-06-26",21.3596,21.3596,20.4146,20.4146,1921100.0],["2008-06-27",20.5225,20.5225,19.9631,20.0102,2796900.0],["2008-06-30",19.8822,20.3337,19.6059,20.017,2995700.0],["2008-07-01",19.8552,19.8552,19.5182,19.6126,4099900.0],["2008-07-02",19.5856,19.8418,19.3565,19.498,3404100.0],["2008-07-03",22.3152,22.3152,19.5115,19.6463,2219300.0],["2008-07-07",19.653,19.68,18.9993,19.2823,3547600.0],["2008-07-08",19.0869,19.7339,19.0734,19.653,2456200.0],["2008-07-09",19.6396,19.6867,18.9386,19.1004,2861100.0],["2008-07-10",19.0465,19.2487,18.3927,19.1678,2095200.0],["2008-07-11",19.1004,19.1004,18.4601,18.8038,3075500.0],["2008-07-14",22.2478,22.3152,20.7449,21.4054,13719400.0],["2008-07-15",21.1156,21.311,20.3607,20.4685,6061300.0],["2008-07-16",20.4955,21.183,20.4888,21.183,2977100.0],["2008-07-17",21.2301,21.9108,20.9605,21.9041,3720300.0],["2008-07-18",21.9715,22.0389,21.5402,21.8704,4030100.0],["2008-07-21",22.0254,22.2478,21.8637,22.1602,2112300.0],["2008-07-22",21.7356,22.3826,21.6413,21.83,2216600.0],["2008-07-23",21.83,22.1467,21.6345,22.0187,2255300.0],["2008-07-24",22.0187,22.3826,22.0187,22.2276,2349100.0],["2008-07-25",22.0726,22.3287,21.8704,22.0456,1593500.0],["2008-07-28",21.9108,22.0187,21.2369,21.6008,3620200.0],["2008-07-29",21.5334,21.7423,21.4795,21.621,1904600.0],["2008-07-30",21.7626,21.9715,21.5671,21.803,1838200.0],["2008-07-31",21.7221,22.0187,21.648,21.9041,1455900.0],["2008-08-01",21.4997,21.9985,21.4323,21.9108,2426300.0],["2008-08-04",21.9985,22.0996,21.7154,21.7626,1218400.0],["2008-08-05",21.9108,22.7668,21.7356,22.7264,1827300.0],["2008-08-06",22.6253,23.5823,22.3422,23.2655,3402600.0],["2008-08-07",23.0499,23.434,22.6792,23.1105,1623500.0],["2008-08-08",23.2184,23.4947,23.1375,23.4947,2361000.0],["2008-08-11",23.7912,23.7912,23.2992,23.6227,5464900.0],["2008-08-12",23.5216,23.6227,23.1779,23.2858,2542100.0],["2008-08-13",23.2857,23.3868,22.7398,23.0364,1428100.0],["2008-08-14",22.9285,23.0499,22.632,22.8746,2355500.0],["2008-08-15",23.0633,23.1038,22.3422,22.3422,1629500.0],["2008-08-18",22.4096,22.5579,22.0928,22.2815,1304000.0],["2008-08-19",22.2478,22.4096,21.9041,21.9715,1127700.0],["2008-08-20",22.0052,22.2276,21.8906,22.0187,1525100.0],["2008-08-21",21.8839,22.2748,21.8771,22.0996,1132800.0],["2008-08-22",22.1737,22.4298,22.0659,22.3826,585300.0],["2008-08-25",22.2074,22.3489,22.1198,22.1872,599800.0],["2008-08-26",22.2209,22.2411,21.8839,21.985,843800.0],["2008-08-27",21.9715,22.1737,21.9513,22.0861,757400.0],["2008-08-28",22.1804,22.45,21.9445,22.4028,971600.0],["2008-08-29",22.3018,22.4298,22.0726,22.1535,555900.0],["2008-09-02",22.3354,22.632,22.1333,22.5039,1468300.0],["2008-09-03",22.4635,22.8477,22.0659,22.3354,1415500.0],["2008-09-04",22.2074,22.3354,22.0389,22.0659,1214000.0],["2008-09-05",22.0052,22.4568,21.675,22.3018,1690500.0],["2008-09-08",22.6455,22.9151,22.2411,22.7196,869400.0],["2008-09-09",22.5983,22.6994,22.0456,22.2209,1182700.0],["2008-09-10",22.2815,22.295,21.6143,22.0928,1053800.0],["2008-09-11",21.9378,22.5916,21.6682,22.5781,764700.0],["2008-09-12",22.5309,23.252,22.1939,23.252,1131500.0],["2008-09-15",22.8005,22.9083,21.9176,22.0793,1206300.0],["2008-09-16",21.9917,21.9917,20.0642,21.2167,2481400.0],["2008-09-17",20.9808,20.9808,19.3363,19.4576,2102100.0],["2008-09-18",19.6463,22.1804,19.5452,22.0591,2303400.0],["2008-09-19",22.6522,24.6135,20.7247,21.4593,2199600.0],["2008-09-22",21.3447,22.2411,21.1358,21.2301,809900.0],["2008-09-23",21.311,22.5848,20.4214,20.7516,883400.0],["2008-09-24",20.7381,21.1762,19.99,21.0414,946200.0],["2008-09-25",21.1627,21.5132,20.9268,21.2369,735100.0],["2008-09-26",20.8999,21.1021,20.6101,21.0482,544200.0],["2008-09-29",20.9058,20.9532,20.1531,20.2887,1215500.0],["2008-09-30",20.5735,20.6345,19.8886,20.3294,1554600.0],["2008-10-01",19.9835,20.3158,19.8072,19.9429,1383200.0],["2008-10-02",19.9293,19.9293,18.824,19.041,2092100.0],["2008-10-03",19.2648,19.8411,19.1563,19.2241,1141600.0],["2008-10-06",18.7969,18.7969,17.556,18.329,1800100.0],["2008-10-07",18.7019,18.7019,17.0203,17.122,1720800.0],["2008-10-08",16.8236,17.5153,15.7115,16.4439,3113200.0],["2008-10-09",16.4507,17.0135,15.3115,15.5827,1299600.0],["2008-10-10",15.1148,15.9896,13.5552,15.2572,2430200.0],["2008-10-13",15.7658,16.8643,15.0877,16.6134,3363900.0],["2008-10-14",17.1016,17.4203,15.7319,16.1523,3066200.0],["2008-10-15",15.9082,16.0709,14.6605,14.6605,1601900.0],["2008-10-16",14.7351,14.9317,13.9349,14.9046,2632100.0],["2008-10-17",14.5859,15.8472,14.4706,15.0809,1984500.0],["2008-10-20",15.2233,16.2269,15.2233,16.1726,2494500.0],["2008-10-21",16.0302,16.1726,15.3793,15.4742,2120200.0],["2008-10-22",15.2504,15.4335,14.0977,14.5384,2491900.0],["2008-10-23",14.6334,14.9453,13.4535,14.0095,1960800.0],["2008-10-24",12.8839,13.7383,12.8703,13.467,1955800.0],["2008-10-27",13.3721,13.3721,12.477,12.4973,2109400.0],["2008-10-28",12.6465,13.2636,12.3753,13.2636,2190600.0],["2008-10-29",13.2365,14.3621,13.1822,13.7586,2342400.0],["2008-10-30",14.4706,16.0506,14.2807,16.0506,2747000.0],["2008-10-31",16.1184,16.3761,15.2572,16.0709,2466200.0],["2008-11-03",16.2133,16.5524,16.0574,16.2269,1764100.0],["2008-11-04",16.4574,16.6812,16.3625,16.6134,1052800.0],["2008-11-05",16.4642,16.688,16.1523,16.3489,1442800.0],["2008-11-06",16.2404,16.4507,15.6912,15.7997,2702700.0],["2008-11-07",15.8946,16.3218,15.8132,16.2472,1418800.0],["2008-11-10",16.5659,16.6676,16.1794,16.3761,1249000.0],["2008-11-11",16.1862,16.8575,15.8539,16.6066,1510700.0],["2008-11-12",16.3761,17.1694,16.1184,16.6066,3749400.0],["2008-11-13",16.6541,17.461,16.0099,17.461,3008700.0],["2008-11-14",17.1898,17.461,16.5931,16.749,1697200.0],["2008-11-17",16.5659,16.7897,15.7047,15.8472,2431100.0],["2008-11-18",15.8743,16.3693,15.5488,16.0302,2563200.0],["2008-11-19",16.0031,16.5253,15.0606,15.1012,1944900.0],["2008-11-20",14.9181,15.0605,13.684,13.9349,3479900.0],["2008-11-21",14.2062,14.5045,13.406,14.3282,2371700.0],["2008-11-24",14.5995,15.7183,14.2807,15.4878,2493200.0],["2008-11-25",15.5759,15.9896,15.0131,15.8336,2683000.0],["2008-11-26",14.057,15.7793,14.057,15.3047,1683900.0],["2008-11-28",15.325,16.2744,15.2843,16.2744,1128500.0],["2008-12-01",16.0167,16.1252,14.8164,14.8368,2318700.0],["2008-12-02",14.9927,15.3793,14.674,14.9046,3020200.0],["2008-12-03",15.0063,16.0913,14.7554,14.9385,9232400.0],["2008-12-04",14.7758,15.4199,14.6605,14.6605,31099500.0],["2008-12-05",14.7147,15.4471,14.3553,15.325,4911600.0],["2008-12-08",15.7793,16.2744,15.5623,15.9353,3896400.0],["2008-12-09",15.9421,16.2269,15.5623,16.098,4654100.0],["2008-12-10",16.0913,16.4439,15.9963,16.1591,5173900.0],["2008-12-11",15.8471,16.0099,15.1012,15.3115,2764100.0],["2008-12-12",14.9995,16.1591,14.8978,16.1591,4478700.0],["2008-12-15",16.3218,16.5388,15.4539,15.8404,3026200.0],["2008-12-16",15.9963,16.1726,15.4403,15.8878,4042100.0],["2008-12-17",15.542,15.8065,15.0673,15.3657,3258400.0],["2008-12-18",15.386,15.9489,15.1758,15.4267,3584400.0],["2008-12-19",15.542,16.1387,15.5149,15.9421,3405300.0],["2008-12-22",15.9285,15.9556,15.5556,15.8811,2306300.0],["2008-12-23",16.1726,16.1726,15.3386,15.4064,2233700.0],["2008-12-24",15.4539,15.603,15.3589,15.5759,498100.0],["2008-12-26",15.5556,15.7048,15.4471,15.6708,696600.0],["2008-12-29",15.6776,15.8336,15.4132,15.7454,1509600.0],["2008-12-30",15.93,16.265,15.7249,16.2582,2043700.0],["2008-12-31",16.2719,17.0923,16.1898,16.9487,2716100.0],["2009-01-02",17.0855,17.229,16.7778,17.1402,3736300.0],["2009-01-05",17.0855,17.5299,16.8735,17.5094,3049900.0],["2009-01-06",17.5846,18.1315,17.3931,17.6666,3714800.0],["2009-01-07",17.359,17.5094,17.0923,17.2837,2928500.0],["2009-01-08",17.2701,17.5162,17.1744,17.5025,3864200.0],["2009-01-09",17.6598,17.8033,17.1744,17.2496,2599900.0],["2009-01-12",17.2837,17.3316,16.4086,16.5932,3852600.0],["2009-01-13",16.6206,16.7299,16.0599,16.3402,2932400.0],["2009-01-14",16.2103,16.2103,15.3557,15.6224,2916300.0],["2009-01-15",15.6429,16.8393,15.4104,16.8188,4062200.0],["2009-01-16",16.9898,17.5846,16.7915,17.4615,4530100.0],["2009-01-20",17.4068,17.7418,17.1675,17.188,4290000.0],["2009-01-21",17.3658,17.858,17.3179,17.7145,4015500.0],["2009-01-22",17.7145,17.8444,17.106,17.6598,4424800.0],["2009-01-23",17.3316,17.7623,17.2701,17.4068,3470200.0],["2009-01-26",17.4205,17.9127,17.4205,17.7418,2975300.0],["2009-01-27",17.8717,18.0768,17.7692,17.9743,2625900.0],["2009-01-28",18.1042,18.2546,17.9674,18.1862,2791800.0],["2009-01-29",18.0084,18.3298,17.8717,17.9332,2735200.0],["2009-01-30",17.9674,18.1452,17.6119,17.6803,4624900.0],["2009-02-02",17.4615,17.6324,16.9419,17.2769,3892000.0],["2009-02-03",17.3384,17.4547,17.0308,17.1675,3615100.0],["2009-02-04",17.1744,17.4683,16.8599,16.9692,3343100.0],["2009-02-05",16.894,17.0445,16.559,16.7436,4047900.0],["2009-02-06",16.7915,16.9419,16.6206,16.7094,3807200.0],["2009-02-09",16.6684,16.8257,16.3813,16.7778,2822500.0],["2009-02-10",16.4086,16.7846,15.9916,16.1215,4026700.0],["2009-02-11",16.2309,16.4565,16.0463,16.265,3251400.0],["2009-02-12",16.0736,16.8667,15.6292,16.812,4787500.0],["2009-02-13",16.8051,16.8325,16.3676,16.477,4295300.0],["2009-02-17",15.9574,16.3744,15.8412,16.1556,2937800.0],["2009-02-18",16.2719,16.4223,15.8958,16.2445,2854500.0],["2009-02-19",16.3334,16.5385,16.2172,16.2992,2144200.0],["2009-02-20",16.2309,16.4018,15.7249,16.2787,3484200.0],["2009-02-23",16.3949,16.6137,15.513,15.5677,3870200.0],["2009-02-24",15.5198,15.7454,15.2122,15.5403,4299800.0],["2009-02-25",15.3831,15.807,15.2122,15.5267,4548400.0],["2009-02-26",15.6224,15.6429,14.9182,14.9318,3661900.0],["2009-02-27",14.2482,14.4943,13.2363,13.6055,8188800.0],["2009-03-02",13.373,13.4551,12.6551,12.8124,5218900.0],["2009-03-03",12.9286,13.3525,12.8876,12.9833,6221200.0],["2009-03-04",13.2226,13.2226,12.6141,12.744,4942200.0],["2009-03-05",12.662,12.7372,11.7458,11.8347,4717900.0],["2009-03-06",11.8347,12.2586,10.9801,11.2604,6067300.0],["2009-03-09",11.2741,11.739,10.9322,11.0074,5029600.0],["2009-03-10",11.1579,11.2604,10.2896,10.9049,10230200.0],["2009-03-11",10.9938,11.0143,10.5972,10.8365,6282000.0],["2009-03-12",10.857,11.6091,10.857,11.4313,4498200.0],["2009-03-13",11.4518,11.8347,11.2262,11.7527,4138800.0],["2009-03-16",11.8621,12.0877,11.6638,11.7253,3803200.0],["2009-03-17",11.7116,11.8347,11.5065,11.7253,2754000.0],["2009-03-18",11.6911,12.1766,11.4245,11.9783,3701200.0],["2009-03-19",12.0808,12.1971,11.8416,11.9988,4791400.0],["2009-03-20",12.0261,12.2107,11.5817,11.6023,3109100.0],["2009-03-23",11.78,12.0125,11.4518,12.0125,3284600.0],["2009-03-24",11.8757,12.0261,11.5749,11.8484,3628600.0],["2009-03-25",11.992,12.2381,11.6091,11.9304,3937900.0],["2009-03-26",12.0467,12.1629,11.7322,12.033,2849200.0],["2009-03-27",11.8757,12.1082,11.739,11.992,2999400.0],["2009-03-30",11.7293,12.0265,11.5358,11.6256,3519600.0],["2009-03-31",11.6948,12.1233,11.6256,11.8537,3557600.0],["2009-04-01",11.7086,11.8192,11.2731,11.6671,3957900.0],["2009-04-02",11.8399,12.697,11.5289,12.4481,5340800.0],["2009-04-03",12.379,12.6624,12.2823,12.5656,3656800.0],["2009-04-06",12.4896,12.9804,12.4689,12.932,4297600.0],["2009-04-07",12.7937,13.0979,12.6071,12.8905,4629700.0],["2009-04-08",12.9181,13.008,12.773,12.932,3102900.0],["2009-04-09",13.0495,13.5402,12.9734,13.4365,4275500.0],["2009-04-13",13.3743,13.789,13.2361,13.6923,3122500.0],["2009-04-14",13.6508,13.7959,13.2983,13.6646,4065300.0],["2009-04-15",13.6577,13.8789,13.3398,13.5471,4399000.0],["2009-04-16",13.5955,13.8651,13.167,13.6715,5671000.0],["2009-04-17",13.7268,14.2245,13.6715,14.1208,4134000.0],["2009-04-20",13.9618,13.9895,13.2637,13.4711,4562500.0],["2009-04-21",13.402,13.7821,13.3536,13.7614,3238700.0],["2009-04-22",13.637,13.8236,13.478,13.5402,3763700.0],["2009-04-23",13.5955,13.5955,13.2706,13.478,3433400.0],["2009-04-24",13.5609,13.6854,13.3536,13.4849,2976200.0],["2009-04-27",13.3812,13.8167,13.3467,13.6024,2430700.0],["2009-04-28",13.4573,13.6093,13.2015,13.4987,3908300.0],["2009-04-29",13.6162,14.4733,13.5817,14.3143,5061700.0],["2009-04-30",14.3143,14.6046,14.1899,14.5148,5312700.0],["2009-05-01",14.964,15.9386,14.8051,15.676,6153200.0],["2009-05-04",15.6483,15.8142,15.4824,15.7312,4825500.0],["2009-05-05",15.8487,15.9386,15.5515,15.9317,3707200.0],["2009-05-06",15.9317,16.3395,15.8695,16.0077,2532200.0],["2009-05-07",16.1114,16.1874,15.5584,15.8073,2911200.0],["2009-05-08",15.7865,16.4639,15.7865,16.4293,3695400.0],["2009-05-11",16.4224,16.457,16.146,16.1874,3068400.0],["2009-05-12",16.2427,16.4017,15.5999,15.8902,2167400.0],["2009-05-13",15.6829,15.6829,15.1921,15.2889,2273800.0],["2009-05-14",15.2889,15.7589,15.2267,15.6137,1693000.0],["2009-05-15",15.5515,15.669,15.2059,15.3234,1730100.0],["2009-05-18",15.4064,15.6759,15.1576,15.669,3309000.0],["2009-05-19",15.6898,15.8073,15.2267,15.3926,2762800.0],["2009-05-20",15.4686,15.6967,15.2129,15.2543,1849200.0],["2009-05-21",15.1714,15.1714,14.7429,14.8811,1513500.0],["2009-05-22",14.9226,15.1783,14.8258,14.888,1192400.0],["2009-05-26",14.8258,15.5032,14.7152,15.4271,2070300.0],["2009-05-27",15.3926,15.5377,14.812,14.8604,2869600.0],["2009-05-28",14.9226,15.5446,14.8604,15.3718,3475800.0],["2009-05-29",15.3718,15.7796,15.2751,15.752,3481600.0],["2009-06-01",15.9732,16.374,15.9317,16.3188,2264400.0],["2009-06-02",16.2911,16.3879,15.9939,16.0354,2341900.0],["2009-06-03",15.9524,16.298,15.5792,15.7451,1760100.0],["2009-06-04",15.752,15.9386,15.6414,15.6898,1710100.0],["2009-06-05",15.9455,16.0699,15.828,15.8971,2227400.0],["2009-06-08",15.7381,15.7658,14.9917,15.5377,3141400.0],["2009-06-09",15.4271,15.7727,15.4271,15.6621,1823700.0],["2009-06-10",15.7934,15.8971,15.3857,15.6483,1712200.0],["2009-06-11",15.7865,16.2289,15.6137,16.0976,2506300.0],["2009-06-12",16.0561,16.2565,15.7934,16.2358,1559000.0],["2009-06-15",16.0561,16.2082,15.6829,15.7727,1815500.0],["2009-06-16",15.8487,15.904,15.4202,15.517,1955800.0],["2009-06-17",15.4755,16.0077,15.4755,15.9248,1984300.0],["2009-06-18",15.9801,16.2635,15.8211,16.2012,1573200.0],["2009-06-19",16.2773,16.3395,16.0077,16.2358,2644700.0],["2009-06-22",16.0077,16.2704,15.5861,15.7658,2748100.0],["2009-06-23",15.7382,15.8211,15.517,15.5999,1876600.0],["2009-06-24",15.6345,16.2773,15.434,16.0285,2592900.0],["2009-06-25",15.9732,16.6851,15.9109,16.6851,2439300.0],["2009-06-26",16.609,16.8371,16.2082,16.5399,2853400.0],["2009-06-29",16.6793,16.944,16.5957,16.9231,1588400.0],["2009-06-30",16.7977,17.0346,16.6514,17.0067,2637100.0],["2009-07-01",17.0694,17.2157,16.7977,16.9092,2463900.0],["2009-07-02",16.728,16.937,16.5051,16.5051,1926100.0],["2009-07-06",16.3658,16.7211,16.3448,16.6793,1575100.0],["2009-07-07",16.6096,16.7211,16.2473,16.31,1446200.0],["2009-07-08",16.2473,16.7071,16.2473,16.6166,3647500.0],["2009-07-09",16.6305,16.6793,16.3588,16.5121,1989300.0],["2009-07-10",16.3936,16.7629,16.31,16.7141,2147600.0],["2009-07-13",16.6653,17.1321,16.6653,17.1252,2774600.0],["2009-07-14",17.0207,17.4456,16.9719,17.4317,2613000.0],["2009-07-15",17.4317,17.9612,17.4317,17.8915,4316800.0],["2009-07-16",17.8846,18.1145,17.6686,18.0727,2593800.0],["2009-07-17",17.9821,18.3723,17.5571,18.2538,3082800.0],["2009-07-20",18.2956,18.5256,18.1493,18.3932,1956000.0],["2009-07-21",18.5464,18.7764,18.0239,18.3862,2011600.0],["2009-07-22",18.3305,18.4628,18.003,18.3235,2028500.0],["2009-07-23",18.3026,18.4907,18.1215,18.4698,2469500.0],["2009-07-24",18.3514,18.6301,18.0588,18.4559,1927600.0],["2009-07-27",18.4559,18.4977,18.1493,18.4698,1874200.0],["2009-07-28",18.3862,18.637,18.2747,18.5255,1637000.0],["2009-07-29",18.421,18.5116,18.1284,18.3792,3234600.0],["2009-07-30",19.0481,19.0481,18.212,18.3026,3939300.0],["2009-07-31",18.2747,18.7137,18.2051,18.5325,2963100.0],["2009-08-03",18.6579,18.6579,17.585,17.6547,6813500.0],["2009-08-04",17.6268,17.6965,17.1809,17.3063,4324800.0],["2009-08-05",17.376,17.4805,17.2436,17.4108,3754200.0],["2009-08-06",17.4387,17.592,16.8256,17.0416,2842700.0],["2009-08-07",17.2297,17.5223,17.153,17.4247,2549300.0],["2009-08-10",17.3342,17.5293,17.2157,17.4875,1727700.0],["2009-08-11",17.3202,17.4247,17.16,17.362,1436800.0],["2009-08-12",17.362,17.9124,17.3481,17.7383,1629700.0],["2009-08-13",17.7592,17.8637,17.6198,17.801,1370400.0],["2009-08-14",17.8846,17.8846,17.3829,17.585,2121100.0],["2009-08-17",17.3272,17.5293,16.8883,17.5293,2153100.0],["2009-08-18",17.5501,17.5989,17.2575,17.5153,2011400.0],["2009-08-19",17.376,17.592,17.2924,17.5432,1305300.0],["2009-08-20",17.4665,17.6407,17.4108,17.5432,1513600.0],["2009-08-21",17.6268,18.226,17.5641,18.1284,1900800.0],["2009-08-24",18.219,18.2747,17.9751,18.0448,1127200.0],["2009-08-25",18.1354,18.3096,17.8846,17.9124,1345400.0],["2009-08-26",17.9124,18.1075,17.8706,18.003,1309000.0],["2009-08-27",18.0657,18.1424,17.7034,18.1006,1016200.0],["2009-08-28",18.2747,18.2956,17.8079,17.9264,1466900.0],["2009-08-31",17.8776,18.1006,17.7592,17.8428,1119800.0],["2009-09-01",17.7801,18.3235,17.592,17.7731,2006700.0],["2009-09-02",17.8428,17.8428,17.4457,17.7174,2112100.0],["2009-09-03",17.6407,17.9194,17.585,17.8985,1883100.0],["2009-09-04",17.9125,18.0936,17.7522,18.0866,1119100.0],["2009-09-08",18.1145,18.3792,18.1075,18.3444,2793300.0],["2009-09-09",18.3096,18.6022,18.2538,18.4907,2088500.0],["2009-09-10",18.5186,18.5186,18.2956,18.5047,1869800.0],["2009-09-11",18.5464,18.6579,18.3444,18.3862,1742100.0],["2009-09-14",18.2469,18.637,18.2051,18.5952,1778600.0],["2009-09-15",17.9821,18.637,17.4247,18.6161,1050200.0],["2009-09-16",18.6301,18.8948,18.5813,18.8809,1081700.0],["2009-09-17",18.7903,18.9854,18.6858,18.846,1637900.0],["2009-09-18",18.8878,19.0342,18.7973,19.0202,1971100.0],["2009-09-21",18.9924,18.9993,18.6231,18.6928,1856000.0],["2009-09-22",18.7485,18.9227,18.5465,18.7485,1987200.0],["2009-09-23",18.7415,18.9157,18.5186,18.6649,1506400.0],["2009-09-24",18.6788,18.7415,18.3653,18.5116,1503900.0],["2009-09-25",18.4559,18.5743,18.219,18.3305,1415800.0],["2009-09-28",18.421,18.846,18.4071,18.7694,1289600.0],["2009-09-29",18.8676,18.9097,18.6361,18.7694,1295700.0],["2009-09-30",18.7694,18.8115,18.3835,18.6431,2333100.0],["2009-10-01",18.622,18.622,18.0046,18.1098,2430500.0],["2009-10-02",17.9555,18.18,17.8502,18.0818,1963600.0],["2009-10-05",17.9976,18.2502,17.8783,18.1028,2080800.0],["2009-10-06",18.2291,18.3905,18.0888,18.3695,2003800.0],["2009-10-07",18.3414,18.4677,18.2081,18.4607,2277600.0],["2009-10-08",18.601,18.8255,18.4747,18.7905,1695000.0],["2009-10-09",18.7764,18.9238,18.7133,18.9238,1368600.0],["2009-10-12",18.9167,18.9238,18.6641,18.6782,2103900.0],["2009-10-13",18.6291,18.7554,18.601,18.7203,2921700.0],["2009-10-14",18.8466,18.9448,18.6431,18.9448,3807400.0],["2009-10-15",18.8045,19.3728,18.8045,19.3518,2466700.0],["2009-10-16",19.2606,19.4991,19.0922,19.3939,2346600.0],["2009-10-19",19.3869,19.6465,19.2886,19.5903,1248200.0],["2009-10-20",19.5482,19.6465,19.2956,19.5763,1277200.0],["2009-10-21",19.5412,19.8921,19.464,19.4851,1888400.0],["2009-10-22",19.5412,19.6324,19.3518,19.443,3777100.0],["2009-10-23",19.0501,19.45,18.7694,18.8045,4064000.0],["2009-10-26",18.7834,19.1062,18.6992,18.7343,2435000.0],["2009-10-27",18.6922,19.0571,18.6431,18.8536,2223100.0],["2009-10-28",18.8676,18.8676,18.4466,18.4466,2525600.0],["2009-10-29",18.5238,18.6361,18.0116,18.4887,3173200.0],["2009-10-30",18.4396,18.6642,18.1028,18.18,2932300.0],["2009-11-02",18.1028,18.4396,18.1028,18.3344,2535000.0],["2009-11-03",18.3414,18.4677,18.0256,18.2923,3879000.0],["2009-11-04",18.3554,18.8185,18.194,18.5308,2093900.0],["2009-11-05",18.6221,18.8817,18.6221,18.8817,1902500.0],["2009-11-06",18.7413,18.9869,18.5659,18.7063,1762300.0],["2009-11-09",18.7975,19.2956,18.7554,19.2816,2117700.0],["2009-11-10",19.1974,19.3307,19.1764,19.2746,2784100.0],["2009-11-11",19.3448,19.7096,19.2255,19.3518,1434700.0],["2009-11-12",19.3237,19.3377,18.9588,18.9799,1496600.0],["2009-11-13",18.9589,19.3377,18.9308,19.3097,2565900.0],["2009-11-16",19.3588,19.6956,19.3588,19.6254,1273000.0],["2009-11-17",19.7377,19.9061,19.5763,19.885,1627600.0],["2009-11-18",19.9201,19.9271,19.6324,19.7096,1164900.0],["2009-11-19",19.6535,19.6605,19.2325,19.3097,1087700.0],["2009-11-20",19.2886,19.3448,19.1132,19.2255,1089600.0],["2009-11-23",19.4711,19.9271,19.45,19.5482,1628600.0],["2009-11-24",19.5763,19.8079,19.443,19.8079,1415600.0],["2009-11-25",19.8079,19.9552,19.6675,19.9131,1572000.0],["2009-11-27",19.5132,19.9061,19.3939,19.6675,841900.0],["2009-11-30",19.6886,19.8289,19.6044,19.7868,1407700.0],["2009-12-01",20.0043,20.1447,19.8991,20.0464,1228300.0],["2009-12-02",20.0745,20.2429,19.85,20.1025,1050200.0],["2009-12-03",20.1096,20.3131,19.9622,19.9763,993800.0],["2009-12-04",20.2359,20.5376,19.9973,20.1938,1920300.0],["2009-12-07",20.2218,20.4464,19.9903,20.4253,1767100.0],["2009-12-08",20.2289,20.4815,19.9973,20.292,2042200.0],["2009-12-09",20.3201,20.3411,20.0605,20.2289,1351400.0],["2009-12-10",20.292,20.6639,20.292,20.5516,2392900.0],["2009-12-11",20.5025,20.8323,20.5025,20.7481,1964800.0],["2009-12-14",20.9095,20.9235,20.6849,20.706,1691200.0],["2009-12-15",20.7691,20.7832,20.3552,20.4253,2522300.0],["2009-12-16",20.4323,20.5586,20.0043,20.2078,4636500.0],["2009-12-17",20.1306,20.1657,19.5903,19.6254,3124500.0],["2009-12-18",19.6044,19.7658,19.457,19.5272,3596300.0],["2009-12-21",19.6886,19.8921,19.5272,19.7096,1921400.0],["2009-12-22",19.8079,19.864,19.6324,19.7026,1440500.0],["2009-12-23",19.7658,19.9833,19.7517,19.9552,1009400.0],["2009-12-24",19.9763,20.1587,19.9622,19.9973,279200.0],["2009-12-28",20.0534,20.0534,19.9552,20.0254,826600.0],["2009-12-29",20.0534,20.2288,19.9271,20.1025,1204800.0],["2009-12-30",20.0884,20.2014,19.8765,20.1591,1227100.0],["2009-12-31",20.1096,20.1732,19.9754,19.9966,1336500.0],["2010-01-04",20.1873,20.3286,20.039,20.258,1425500.0],["2010-01-05",20.2297,20.2862,20.1237,20.2862,1204500.0],["2010-01-06",20.2368,20.4628,20.1449,20.4416,1833400.0],["2010-01-07",20.3851,20.5193,20.2509,20.4063,1648400.0],["2010-01-08",20.3356,20.4769,20.1167,20.4345,1375400.0],["2010-01-11",20.5899,20.7877,20.3286,20.4275,2301600.0],["2010-01-12",20.3427,20.4204,20.1591,20.3992,1279900.0],["2010-01-13",20.4557,20.7241,20.3992,20.6818,1198300.0],["2010-01-14",20.6252,20.6959,20.4769,20.6394,1439700.0],["2010-01-15",20.6323,20.6676,20.0319,20.046,2361800.0],["2010-01-19",20.0249,20.258,20.0107,20.1944,1575800.0],["2010-01-20",20.0107,20.0319,19.7776,19.9966,1295400.0],["2010-01-21",20.1379,20.491,19.8553,19.9189,2566100.0],["2010-01-22",19.7776,19.9754,19.4527,19.481,2158800.0],["2010-01-25",19.5657,19.6576,19.149,19.375,2386600.0],["2010-01-26",19.262,19.3256,19.0218,19.036,2258800.0],["2010-01-27",18.9795,19.1349,18.8029,19.0995,1682700.0],["2010-01-28",19.1349,19.1419,18.7181,19.0007,2021600.0],["2010-01-29",19.149,19.2126,18.8594,18.923,1844600.0],["2010-02-01",18.9441,19.1278,18.7817,19.0713,1131400.0],["2010-02-02",19.0148,19.2055,18.93,19.0854,2238900.0],["2010-02-03",18.9865,19.0925,18.7888,18.8947,2030200.0],["2010-02-04",18.7464,18.817,18.2802,18.3084,3138500.0],["2010-02-05",18.2661,18.4992,17.7646,18.1389,3908000.0],["2010-02-08",18.1389,18.3367,17.9482,18.0965,1832200.0],["2010-02-09",18.2519,18.4638,18.1036,18.2731,1957500.0],["2010-02-10",18.2237,18.372,18.0542,18.2873,1842800.0],["2010-02-11",18.1884,18.5627,18.0118,18.5203,2677500.0],["2010-02-12",18.6828,18.6828,18.0118,18.3861,5628400.0],["2010-02-16",18.5486,19.2761,18.5133,19.0854,4363500.0],["2010-02-17",19.2408,19.4951,19.1419,19.368,2343500.0],["2010-02-18",19.368,19.5728,19.3115,19.5163,2154600.0],["2010-02-19",19.4951,19.9683,19.4033,19.8341,2898300.0],["2010-02-22",19.9895,20.0178,19.7211,19.7776,2257100.0],["2010-02-23",19.7776,19.8836,19.481,19.5375,2165500.0],["2010-02-24",19.6434,19.8271,19.4033,19.82,1845900.0],["2010-02-25",19.6222,19.8836,19.4668,19.8765,2182400.0],["2010-02-26",19.926,20.0884,19.8553,19.8765,1711200.0],["2010-03-01",20.0107,20.4204,20.0037,20.4063,1716500.0],["2010-03-02",20.5052,20.7241,20.491,20.7029,2362400.0],["2010-03-03",20.6959,20.7948,20.491,20.6464,1505800.0],["2010-03-04",20.6676,20.6676,20.3922,20.5334,1680100.0],["2010-03-05",20.6959,20.8725,20.6252,20.8442,2738700.0],["2010-03-08",20.8442,20.8654,20.597,20.6535,1474500.0],["2010-03-09",20.5687,20.6747,20.3992,20.484,2319400.0],["2010-03-10",20.5264,20.5687,20.1167,20.2862,4380400.0],["2010-03-11",20.2579,20.371,20.0814,20.3427,2608300.0],["2010-03-12",20.3639,20.491,20.265,20.2791,2355000.0],["2010-03-15",20.2721,20.5264,20.2297,20.5122,2382400.0],["2010-03-16",20.5475,20.5475,20.2791,20.371,2965900.0],["2010-03-17",20.4416,20.5122,20.2862,20.371,2725100.0],["2010-03-18",20.4275,20.4557,20.3074,20.378,2450500.0],["2010-03-19",20.1661,20.484,20.0531,20.1661,3551500.0],["2010-03-22",20.1096,20.2226,20.0037,20.1661,2848600.0],["2010-03-23",20.1732,20.484,20.1167,20.3992,2448300.0],["2010-03-24",20.3851,20.484,20.2509,20.371,2736000.0],["2010-03-25",20.4557,20.5264,20.2933,20.3145,2519300.0],["2010-03-26",20.3215,20.5052,20.258,20.4628,2710300.0],["2010-03-29",20.5334,20.6606,20.4699,20.6394,3546100.0],["2010-03-30",20.7602,20.7958,20.6252,20.7105,1625400.0],["2010-03-31",20.6607,20.7318,20.4687,20.6323,2306700.0],["2010-04-01",20.8029,20.9664,20.6394,20.746,1587700.0],["2010-04-05",20.8456,20.9735,20.746,20.8953,1499700.0],["2010-04-06",20.9095,21.1584,20.8171,21.1513,1709100.0],["2010-04-07",21.0589,21.1797,20.9593,21.1015,1774700.0],["2010-04-08",21.1015,21.2153,20.9949,21.1797,1848500.0],["2010-04-09",21.2508,21.2935,21.1157,21.2935,1709600.0],["2010-04-12",21.3788,21.3788,21.2366,21.3219,1857000.0],["2010-04-13",21.329,21.329,21.0873,21.2864,1952700.0],["2010-04-14",21.3361,21.4925,21.1584,21.4143,3412100.0],["2010-04-15",21.6987,21.9049,21.3788,21.8196,3530100.0],["2010-04-16",21.7911,21.976,21.5139,21.5992,3472600.0],["2010-04-19",21.585,21.649,21.265,21.5352,1925800.0],["2010-04-20",21.5779,21.7414,21.5281,21.6774,2481700.0],["2010-04-21",21.649,21.7627,21.5068,21.6418,2106200.0],["2010-04-22",21.521,21.5707,21.3006,21.5281,2301800.0],["2010-04-23",21.457,21.6987,21.3219,21.521,3829700.0],["2010-04-26",21.5423,21.8765,21.521,21.7485,2318500.0],["2010-04-27",21.5779,21.6063,21.0162,21.0588,3804600.0],["2010-04-28",21.1797,21.329,21.0304,21.1868,1868500.0],["2010-04-29",21.329,21.5281,21.1868,21.4499,3131200.0],["2010-04-30",21.5494,22.3741,21.5494,22.0613,5158500.0],["2010-05-03",22.1751,22.4666,22.0471,22.4523,3606500.0],["2010-05-04",22.2675,22.2675,21.329,21.4285,4088700.0],["2010-05-05",21.2721,21.4854,21.0802,21.2935,2316500.0],["2010-05-06",21.2508,21.4428,19.6796,20.6749,4698600.0],["2010-05-07",20.7247,20.8811,20.2839,20.5825,5331400.0],["2010-05-10",21.4996,21.5281,21.1655,21.329,2906400.0],["2010-05-11",21.2366,21.6276,21.1655,21.3219,2634000.0],["2010-05-12",21.3788,21.5992,21.2579,21.585,2013800.0],["2010-05-13",21.5281,21.5494,21.2935,21.4001,3327700.0],["2010-05-14",21.2153,21.2935,20.7816,21.0304,2763300.0],["2010-05-17",21.0731,21.2508,20.8455,21.1797,4192800.0],["2010-05-18",21.4712,21.4854,21.0731,21.1513,3817500.0],["2010-05-19",21.1015,21.1299,20.7816,20.9095,2764300.0],["2010-05-20",20.6323,20.6323,20.0848,20.0848,4101000.0],["2010-05-21",19.9213,20.4261,19.708,20.3692,4421900.0],["2010-05-24",20.2697,20.3621,20.0919,20.099,2183400.0],["2010-05-25",19.6867,20.2412,19.6582,20.2341,3736400.0],["2010-05-26",20.4048,20.4474,20.0919,20.1346,3410700.0],["2010-05-27",20.4687,20.7958,20.419,20.7958,2952200.0],["2010-05-28",20.8456,20.8811,20.5114,20.7034,1807300.0],["2010-06-01",20.5754,20.8811,20.3905,20.6536,3652600.0],["2010-06-02",20.7816,21.1015,20.5612,21.1015,2482900.0],["2010-06-03",21.201,21.3219,21.0873,21.3006,1861100.0],["2010-06-04",21.0304,21.0304,20.1844,20.2697,3138600.0],["2010-06-07",20.3123,20.3621,19.9213,19.9569,2567900.0],["2010-06-08",19.9426,20.6181,19.9355,20.5754,4837600.0],["2010-06-09",20.7176,21.2295,20.7176,21.0446,4202300.0],["2010-06-10",21.2721,21.8054,21.2721,21.7911,2925400.0],["2010-06-11",21.5636,21.8054,21.4783,21.8054,2515800.0],["2010-06-14",21.8338,22.104,21.8338,21.9262,2879400.0],["2010-06-15",22.1822,22.2604,21.9405,22.2462,2934400.0],["2010-06-16",22.1466,22.2959,22.0613,22.2533,2270200.0],["2010-06-17",22.3173,22.4239,22.0542,22.4239,2451600.0],["2010-06-18",22.4381,22.5661,22.2888,22.4097,2576500.0],["2010-06-21",22.5732,22.6941,22.0898,22.2462,1985700.0],["2010-06-22",22.3101,22.3812,21.7272,21.7556,2270900.0],["2010-06-23",21.7698,21.9191,21.585,21.7769,1811500.0],["2010-06-24",21.7058,21.9333,21.5352,21.5707,2405600.0],["2010-06-25",21.6703,22.0258,21.3432,22.0187,3668300.0],["2010-06-28",22.0329,22.1822,21.8267,21.9618,1937400.0],["2010-06-29",21.7829,21.7829,21.0032,21.1463,2307300.0],["2010-06-30",21.1391,21.5969,21.0103,21.2679,2771900.0],["2010-07-01",21.3895,21.4181,20.7456,21.1248,3637500.0],["2010-07-02",21.1963,21.275,20.8458,20.9316,1859900.0],["2010-07-06",21.1033,21.4109,20.8959,21.0604,2736100.0],["2010-07-07",21.0461,21.5969,20.8243,21.5469,3717700.0],["2010-07-08",21.6613,21.8545,21.6327,21.8402,1808800.0],["2010-07-09",21.833,21.9189,21.7329,21.8902,1663800.0],["2010-07-12",21.8616,21.9689,21.7543,21.8831,1197700.0],["2010-07-13",22.0905,22.205,21.9832,22.0977,2052700.0],["2010-07-14",21.9904,21.9904,21.554,21.7758,2994600.0],["2010-07-15",21.7329,22.0333,21.5469,21.9904,2311900.0],["2010-07-16",21.8974,22.0047,21.3823,21.4467,2922700.0],["2010-07-19",21.4896,21.6112,21.2893,21.5469,1672600.0],["2010-07-20",21.3537,21.7972,21.2249,21.7829,2068600.0],["2010-07-21",21.8688,22.2479,21.74,22.2479,4987200.0],["2010-07-22",22.5126,22.7773,22.391,22.7129,3520200.0],["2010-07-23",22.6342,22.9347,22.4768,22.9347,2023900.0],["2010-07-26",23.0634,23.371,22.9991,23.3567,2089300.0],["2010-07-27",23.4998,23.5713,23.0134,23.0706,2274200.0],["2010-07-28",23.0205,23.0634,22.856,22.9776,1397200.0],["2010-07-29",23.1564,23.2137,22.6628,22.8775,3007700.0],["2010-07-30",22.8918,22.8918,22.2193,22.7916,2319700.0],["2010-08-02",23.1207,23.2566,22.9991,23.228,2073000.0],["2010-08-03",23.1493,23.2423,22.9776,23.1135,1632100.0],["2010-08-04",23.1779,23.2995,23.1135,23.1707,1814100.0],["2010-08-05",23.0634,23.1135,22.7129,22.7773,2671100.0],["2010-08-06",22.6342,22.6485,22.3409,22.6342,2826300.0],["2010-08-09",22.7701,22.8202,22.6199,22.7272,1822800.0],["2010-08-10",22.5841,22.5913,22.2694,22.3767,2182100.0],["2010-08-11",22.1335,22.1335,21.3036,21.4181,3431000.0],["2010-08-12",21.1033,21.1892,20.7242,21.0533,4719400.0],["2010-08-13",21.0461,21.2607,21.0175,21.0318,2343500.0],["2010-08-16",20.9889,21.2464,20.7671,21.2178,2156600.0],["2010-08-17",21.3823,21.8187,21.275,21.5755,2180600.0],["2010-08-18",21.6112,21.6828,21.3609,21.461,1755600.0],["2010-08-19",21.4181,21.926,21.2822,21.5397,4387900.0],["2010-08-20",21.74,21.926,21.4896,21.8258,4258800.0],["2010-08-23",21.9189,21.9475,21.461,21.504,3507200.0],["2010-08-24",21.3251,21.5254,21.1105,21.4252,3479300.0],["2010-08-25",21.2393,21.3895,20.9316,21.2965,2216100.0],["2010-08-26",21.4038,21.5397,21.1534,21.2035,1960700.0],["2010-08-27",21.2893,21.6613,21.089,21.6399,2295300.0],["2010-08-30",21.4682,21.6542,21.3323,21.3323,1682200.0],["2010-08-31",21.2178,21.2822,20.9817,21.0533,2789000.0],["2010-09-01",21.3466,21.8831,21.2679,21.6542,2691200.0],["2010-09-02",21.5969,22.0333,21.2607,22.019,4223300.0],["2010-09-03",22.2408,22.3552,22.0691,22.2765,2454400.0],["2010-09-07",22.0905,22.1692,21.7185,21.7543,2398400.0],["2010-09-08",21.7472,21.8473,21.461,21.5254,3183600.0],["2010-09-09",21.9403,22.1263,21.6399,21.7686,2924600.0],["2010-09-10",21.8259,21.9689,21.6899,21.8902,2029900.0],["2010-09-13",22.1335,22.1478,21.8688,21.9689,1917500.0],["2010-09-14",22.019,22.2336,21.8259,22.0262,2839900.0],["2010-09-15",21.9689,22.0691,21.7543,22.0619,2391800.0],["2010-09-16",22.0405,22.1764,21.9475,22.1406,2164900.0],["2010-09-17",22.1621,22.484,22.1478,22.3266,5000900.0],["2010-09-20",22.4268,22.6557,22.1978,22.6056,2090300.0],["2010-09-21",22.5627,22.8059,22.4911,22.6485,2544600.0],["2010-09-22",22.5627,22.7844,22.3195,22.3338,3051400.0],["2010-09-23",22.1263,22.1764,21.6256,21.7186,3586000.0],["2010-09-24",21.9761,22.0405,21.7972,21.8402,3795300.0],["2010-09-27",21.8044,21.9117,21.3394,21.3823,4420900.0],["2010-09-28",21.3537,21.6112,21.1463,21.5755,3864200.0],["2010-09-29",21.5539,21.9932,21.4747,21.9139,3800000.0],["2010-09-30",22.1012,22.166,21.8275,21.9572,3327700.0],["2010-10-01",22.0148,22.1372,21.8491,22.0076,2400800.0],["2010-10-04",21.9067,22.022,21.6187,21.7411,2088300.0],["2010-10-05",21.9283,22.4541,21.8923,22.3604,2789000.0],["2010-10-06",22.2812,22.5693,22.238,22.4684,2814800.0],["2010-10-07",22.5909,22.6197,22.2884,22.3964,1720800.0],["2010-10-08",22.382,22.5405,22.3244,22.4829,1479300.0],["2010-10-11",22.4973,22.6341,22.3748,22.4973,876300.0],["2010-10-12",22.4036,22.4829,22.1588,22.4324,1405900.0],["2010-10-13",22.5765,23.1382,22.4973,22.9509,3686700.0],["2010-10-14",22.9654,23.0446,22.3532,22.3604,4616700.0],["2010-10-15",22.5549,22.6197,22.0364,22.1372,4443100.0],["2010-10-18",22.238,22.3028,21.7267,21.8203,3760300.0],["2010-10-19",21.6475,21.8707,21.5827,21.6619,4403500.0],["2010-10-20",21.7339,22.1084,21.6835,21.8347,2534700.0],["2010-10-21",21.9644,22.2308,21.9644,22.1804,3479200.0],["2010-10-22",22.2524,22.3172,22.0436,22.1156,2178300.0],["2010-10-25",22.2308,22.4829,22.1804,22.1948,1785400.0],["2010-10-26",22.2524,22.3676,21.9716,22.0724,2202200.0],["2010-10-27",21.8779,21.8779,21.4891,21.6619,3837700.0],["2010-10-28",21.7843,21.9643,21.6907,21.9211,2827100.0],["2010-10-29",21.7915,21.7915,21.3882,21.4675,4750100.0],["2010-11-01",21.5323,21.7987,21.0858,21.2082,3830500.0],["2010-11-02",21.345,21.6331,21.345,21.5251,4241600.0],["2010-11-03",21.5035,21.6403,21.2946,21.4891,2044400.0],["2010-11-04",21.6187,21.6907,21.417,21.5683,3807000.0],["2010-11-05",21.201,21.201,20.2,20.9129,12700600.0],["2010-11-08",20.8409,20.8409,20.4449,20.4881,6286600.0],["2010-11-09",20.4809,20.9057,20.4232,20.5889,3949600.0],["2010-11-10",20.5889,20.6753,20.4304,20.6393,3277300.0],["2010-11-11",20.5097,20.6537,20.2432,20.2864,3857000.0],["2010-11-12",20.2792,20.5673,20.1784,20.3584,3767800.0],["2010-11-15",20.4521,20.5673,20.4016,20.4016,2556200.0],["2010-11-16",20.2,20.308,19.948,20.0776,3822600.0],["2010-11-17",20.056,20.3296,20.0056,20.1928,3973100.0],["2010-11-18",20.416,20.5241,20.3152,20.38,2706000.0],["2010-11-19",20.3872,20.4017,20.0416,20.2864,3096700.0],["2010-11-22",20.164,20.38,20.0848,20.2792,2679900.0],["2010-11-23",20.092,20.2144,20.02,20.164,1677700.0],["2010-11-24",20.2576,20.6033,20.2504,20.5889,1957100.0],["2010-11-26",20.38,20.4521,20.2288,20.3584,780400.0],["2010-11-29",20.1712,20.4449,19.948,20.4089,2698300.0],["2010-11-30",20.272,20.3008,20.1424,20.2648,2999800.0],["2010-12-01",20.5097,20.6609,20.38,20.6177,2079100.0],["2010-12-02",20.6681,21.1218,20.6609,21.1218,2789300.0],["2010-12-03",20.9706,21.0138,20.5601,20.7329,2690500.0],["2010-12-06",20.7041,20.7833,20.3872,20.7329,5023600.0],["2010-12-07",20.8697,20.8769,20.4737,20.4881,3240000.0],["2010-12-08",20.5313,20.8049,20.4953,20.7473,2885200.0],["2010-12-09",20.8985,21.3522,20.8265,21.3378,4936000.0],["2010-12-10",21.4819,21.5611,21.3018,21.5539,3585800.0],["2010-12-13",21.6043,21.9067,21.6043,21.8995,2627000.0],["2010-12-14",21.9643,21.9788,21.6259,21.6259,3893500.0],["2010-12-15",21.6331,21.8059,21.5179,21.5899,4160900.0],["2010-12-16",21.6115,21.6763,21.5251,21.5539,3549500.0],["2010-12-17",21.6043,21.9067,21.5899,21.8995,3538800.0],["2010-12-20",21.8419,21.9211,21.7123,21.8491,2778400.0],["2010-12-21",21.9355,21.9643,21.5827,21.5899,2297200.0],["2010-12-22",21.5395,21.7267,21.5395,21.6187,2840600.0],["2010-12-23",21.5971,21.7267,21.4675,21.7195,2499400.0],["2010-12-27",21.5899,21.6835,21.4963,21.6547,1211700.0],["2010-12-28",21.6907,21.7483,21.5107,21.7195,2182200.0],["2010-12-29",21.7771,21.8995,21.6835,21.6835,1126200.0],["2010-12-30",21.6038,21.7922,21.5893,21.7052,1192000.0],["2010-12-31",21.6617,21.7342,21.5965,21.6472,1186400.0],["2011-01-03",21.7705,21.959,21.6835,21.785,2264800.0],["2011-01-04",21.7922,21.7922,21.5313,21.6835,2516500.0],["2011-01-05",21.5748,21.7125,21.4298,21.4588,1901500.0],["2011-01-06",21.4805,21.6472,21.4153,21.5965,2177900.0],["2011-01-07",21.611,21.6835,21.408,21.4805,1635500.0],["2011-01-10",21.4153,21.4588,21.1833,21.2123,2440100.0],["2011-01-11",21.2993,21.379,21.147,21.1978,1851300.0],["2011-01-12",21.2775,21.4153,21.1325,21.3355,3422200.0],["2011-01-13",21.379,21.379,21.1905,21.2413,1409800.0],["2011-01-14",21.2558,21.6545,21.176,21.64,2410700.0],["2011-01-18",21.698,21.988,21.524,21.9517,2565100.0],["2011-01-19",21.9735,22.0242,21.7778,22.0242,2493500.0],["2011-01-20",21.9807,22.0677,21.8575,22.0242,2340800.0],["2011-01-21",22.046,22.0967,21.8575,21.9227,3212900.0],["2011-01-24",21.9082,22.22,21.8647,22.1257,1439200.0],["2011-01-25",22.1185,22.2852,22.0025,22.2635,1392700.0],["2011-01-26",22.4157,22.5462,22.2635,22.4737,1480800.0],["2011-01-27",22.4882,22.7202,22.4375,22.6839,1857900.0],["2011-01-28",22.6549,22.8362,22.162,22.249,2164300.0],["2011-01-31",22.336,22.5099,22.1692,22.3577,1449500.0],["2011-02-01",21.8285,22.2997,21.669,22.0822,5643300.0],["2011-02-02",21.9952,22.2417,21.9517,22.1112,2214600.0],["2011-02-03",22.0677,22.104,21.843,22.0025,2433500.0],["2011-02-04",21.9952,22.1692,21.7125,21.8212,2457600.0],["2011-02-07",21.9735,22.22,21.9227,22.1475,2087300.0],["2011-02-08",22.1982,22.2272,21.9952,22.0895,2386000.0],["2011-02-09",22.0677,22.1692,21.9372,22.133,2038900.0],["2011-02-10",22.046,22.1765,21.9662,22.046,1563400.0],["2011-02-11",21.8792,22.1185,21.7053,21.785,4630000.0],["2011-02-14",21.814,21.872,21.524,21.7342,3170800.0],["2011-02-15",21.7052,21.7705,21.5965,21.6327,2918400.0],["2011-02-16",21.7125,21.8285,21.5313,21.785,4885300.0],["2011-02-17",21.7705,21.7705,21.6835,21.7415,5144000.0],["2011-02-18",21.7415,21.7487,21.6255,21.7415,5166700.0],["2011-02-22",21.5675,21.7052,21.1833,21.4443,5004200.0],["2011-02-23",21.3935,21.4588,20.9223,20.9223,4232300.0],["2011-02-24",20.8715,21.1833,20.8715,21.0673,3720400.0],["2011-02-25",21.1833,21.2703,21.089,21.205,2775200.0],["2011-02-28",21.263,21.524,21.2268,21.466,3726500.0],["2011-03-01",21.4805,21.5675,21.0165,21.0165,2424100.0],["2011-03-02",21.0093,21.2485,20.8861,21.2485,3528600.0],["2011-03-03",21.4153,21.64,21.3935,21.6183,2167200.0],["2011-03-04",21.553,21.6762,21.3718,21.5893,2143800.0],["2011-03-07",21.6255,21.7125,21.379,21.4588,3283800.0],["2011-03-08",21.5313,21.756,21.3355,21.6907,3184100.0],["2011-03-09",21.6907,21.756,21.5313,21.6907,6163200.0],["2011-03-10",21.5385,21.7342,21.4008,21.4588,4473600.0],["2011-03-11",21.437,21.64,21.3573,21.524,3255000.0],["2011-03-14",21.4733,21.5023,21.321,21.4515,2904500.0],["2011-03-15",21.0165,21.3138,20.973,21.1543,7730000.0],["2011-03-16",21.089,21.118,20.5598,20.7048,4967000.0],["2011-03-17",20.9875,21.2703,20.8208,20.9875,3790100.0],["2011-03-18",21.2195,21.3645,21.0963,21.2195,2213400.0],["2011-03-21",21.4153,21.6327,21.3718,21.4443,1699900.0],["2011-03-22",21.3935,21.495,20.9875,21.0238,2759600.0],["2011-03-23",20.9875,21.1905,20.9005,21.1398,1874500.0],["2011-03-24",21.2848,21.437,21.118,21.4298,2609300.0],["2011-03-25",21.495,21.7342,21.466,21.6545,4296100.0],["2011-03-28",21.7125,21.8792,21.6037,21.64,2039800.0],["2011-03-29",21.6038,21.9082,21.582,21.8865,2419300.0],["2011-03-30",21.9741,22.0324,21.9303,21.9959,2110300.0],["2011-03-31",21.9668,22.0616,21.8354,21.923,1911500.0],["2011-04-01",21.9595,22.1127,21.8865,21.9668,2015400.0],["2011-04-04",21.9595,22.0689,21.8938,21.9887,1336700.0],["2011-04-05",21.9011,21.9741,21.7916,21.8427,1928400.0],["2011-04-06",21.923,22.1273,21.9157,22.1054,2421600.0],["2011-04-07",22.0324,22.1054,21.8865,21.9814,1463500.0],["2011-04-08",22.0835,22.0835,21.6457,21.8281,1313300.0],["2011-04-11",21.8208,22.0106,21.7332,21.7843,1891800.0],["2011-04-12",21.7186,22.047,21.7186,21.9449,3482000.0],["2011-04-13",22.0178,22.0397,21.8281,21.9084,1670500.0],["2011-04-14",21.8281,21.8719,21.7113,21.7989,1901500.0],["2011-04-15",21.8792,21.9741,21.7405,21.7405,2212900.0],["2011-04-18",21.5581,21.5873,21.3391,21.5727,2581500.0],["2011-04-19",21.5654,21.5946,21.3391,21.4632,1685300.0],["2011-04-20",21.7113,21.8135,21.5873,21.8135,2241000.0],["2011-04-21",21.8719,21.8865,21.6092,21.6457,1555200.0],["2011-04-25",21.6675,21.8281,21.4705,21.6821,2644300.0],["2011-04-26",21.777,22.193,21.7405,22.0908,2304100.0],["2011-04-27",22.0908,22.3827,22.0179,22.3536,3688800.0],["2011-04-28",22.3098,22.6236,22.1492,22.5944,4174600.0],["2011-04-29",22.6236,23.295,22.5068,23.076,5374400.0],["2011-05-02",23.1198,23.4263,23.0615,23.2804,3531000.0],["2011-05-03",23.2147,23.3972,23.0396,23.3023,5361400.0],["2011-05-04",23.3169,23.3534,23.025,23.2147,2578900.0],["2011-05-05",23.1271,23.2074,22.9009,23.0542,2582000.0],["2011-05-06",23.2658,23.4628,23.1855,23.2731,2132200.0],["2011-05-09",23.2731,23.3169,23.1125,23.2877,1660900.0],["2011-05-10",23.3096,23.4191,23.2804,23.3607,1483800.0],["2011-05-11",23.3534,23.4774,23.295,23.4555,2434000.0],["2011-05-12",23.4263,23.7256,23.295,23.7037,2865200.0],["2011-05-13",23.6818,23.7694,23.565,23.6161,2907300.0],["2011-05-16",23.5723,23.7694,23.4774,23.5723,1776100.0],["2011-05-17",23.5358,23.6745,23.3242,23.5796,3820300.0],["2011-05-18",23.6161,24.0321,23.4409,24.0175,2508500.0],["2011-05-19",24.0467,24.1561,23.9591,24.0394,2590900.0],["2011-05-20",23.9372,23.9883,23.4482,23.4628,2491500.0],["2011-05-23",23.2074,23.3169,23.0615,23.2804,1525900.0],["2011-05-24",23.3899,23.4701,23.0906,23.0906,2527800.0],["2011-05-25",22.9447,23.0177,22.7111,22.9228,3005200.0],["2011-05-26",22.879,23.0177,22.6966,22.9374,2269900.0],["2011-05-27",23.0396,23.1709,22.9666,23.0177,1669800.0],["2011-05-31",23.1344,23.2512,22.8717,23.0031,6619500.0],["2011-06-01",22.9666,23.0469,22.7403,22.7622,2766300.0],["2011-06-02",22.8279,22.879,22.5433,22.7185,2036900.0],["2011-06-03",22.4849,22.4849,22.3244,22.339,2079300.0],["2011-06-06",22.3609,22.3827,22.1711,22.193,1792200.0],["2011-06-07",22.2441,22.2952,22.0105,22.0105,1780000.0],["2011-06-08",21.9814,22.0762,21.8646,22.0178,2899200.0],["2011-06-09",22.0178,22.1638,21.923,22.0324,2112200.0],["2011-06-10",21.9668,22.0106,21.777,21.7989,1883900.0],["2011-06-13",21.85,22.0251,21.7113,21.9668,2477500.0],["2011-06-14",22.1492,22.2076,22.0689,22.1346,1747100.0],["2011-06-15",21.923,21.9887,21.6165,21.8208,2476200.0],["2011-06-16",21.9376,22.1857,21.8792,22.1054,2630900.0],["2011-06-17",22.2879,22.339,22.1419,22.2295,2566300.0],["2011-06-20",22.1346,22.5506,22.0543,22.5068,1621100.0],["2011-06-21",22.5506,22.6528,22.4557,22.6455,1104300.0],["2011-06-22",22.5871,22.8352,22.5214,22.7112,2006200.0],["2011-06-23",22.4411,22.7112,22.1273,22.6966,2582900.0],["2011-06-24",22.6528,22.6966,22.2295,22.2514,3358100.0],["2011-06-27",22.3171,22.4119,22.1711,22.3608,1178500.0],["2011-06-28",22.4046,22.5068,22.3463,22.5068,1495800.0],["2011-06-29",22.6684,22.7492,22.5215,22.6611,2291400.0],["2011-06-30",22.6611,22.8006,22.617,22.6611,2293400.0],["2011-07-01",22.7198,22.9475,22.7125,22.8521,2801700.0],["2011-07-05",22.8888,22.9769,22.8447,22.8594,2197200.0],["2011-07-06",22.8741,23.0136,22.7419,23.0136,1253200.0],["2011-07-07",23.1679,23.3075,23.0871,23.2487,1622200.0],["2011-07-08",23.021,23.021,22.7933,22.9769,1366800.0],["2011-07-11",22.7051,22.7198,22.5068,22.5876,1220700.0],["2011-07-12",22.4627,22.4627,22.1248,22.1322,2927900.0],["2011-07-13",22.1836,22.3672,22.0808,22.1028,2540600.0],["2011-07-14",22.1248,22.3379,21.7576,21.7943,3187600.0],["2011-07-15",21.7943,21.8824,21.618,21.7796,3711800.0],["2011-07-18",21.7649,21.8237,21.4711,21.5299,1756300.0],["2011-07-19",21.6107,22.1175,21.5886,22.0147,2635300.0],["2011-07-20",22.0147,22.2644,21.9412,22.0881,2021700.0],["2011-07-21",22.1836,22.6684,22.1689,22.5362,1786700.0],["2011-07-22",22.4848,22.4848,22.2203,22.235,1132500.0],["2011-07-25",22.0073,22.1616,21.9559,22.1322,1973300.0],["2011-07-26",22.0955,22.0955,21.8237,21.8971,1712000.0],["2011-07-27",21.8237,21.8384,21.5005,21.6914,2443100.0],["2011-07-28",21.5225,21.618,20.9055,21.1185,5280300.0],["2011-07-29",21.0377,21.8604,20.9055,21.3242,4148300.0],["2011-08-01",21.4564,21.6253,21.0377,21.1258,4454200.0],["2011-08-02",21.0524,21.1626,20.5896,20.6043,4182900.0],["2011-08-03",20.6043,20.8394,20.2223,20.428,4555400.0],["2011-08-04",20.3105,20.4794,19.7008,19.7008,5434900.0],["2011-08-05",19.9652,20.0975,19.4364,19.7081,6645600.0],["2011-08-08",19.3409,19.5098,18.1803,18.1876,7145000.0],["2011-08-09",18.4814,19.3041,18.1582,19.2748,6687300.0],["2011-08-10",18.9442,19.3115,18.5843,18.6284,5793400.0],["2011-08-11",18.7092,19.5759,18.5843,19.3409,3635800.0],["2011-08-12",19.429,19.9873,19.1425,19.7669,3735700.0],["2011-08-15",19.9359,20.6337,19.9359,20.619,4245400.0],["2011-08-16",20.3252,20.5896,20.1415,20.5015,4495600.0],["2011-08-17",20.6557,20.8908,20.5749,20.6925,4944200.0],["2011-08-18",20.1636,20.1856,19.5833,20.1489,8605300.0],["2011-08-19",19.9285,20.406,19.8918,20.2003,7198700.0],["2011-08-22",20.6043,20.7145,20.4647,20.6263,5412100.0],["2011-08-23",20.832,21.2434,20.4868,21.2434,3391000.0],["2011-08-24",21.1699,21.809,21.1185,21.7943,3672400.0],["2011-08-25",21.9339,21.9412,21.4711,21.5666,3274100.0],["2011-08-26",21.4123,21.9706,21.045,21.8016,3120000.0],["2011-08-29",22.044,22.4701,22.0147,22.404,2501100.0],["2011-08-30",22.2571,22.4627,22.0734,22.3379,2784400.0],["2011-08-31",22.4774,22.5582,22.1028,22.3011,3307200.0],["2011-09-01",22.2571,22.4187,21.9559,22.0367,3163000.0],["2011-09-02",21.6694,21.7649,21.236,21.3021,2850900.0],["2011-09-06",20.7365,21.236,20.641,21.192,2771200.0],["2011-09-07",21.4417,21.6474,21.3315,21.5372,3029000.0],["2011-09-08",21.3976,21.5666,21.236,21.3242,2373100.0],["2011-09-09",21.0303,21.1552,20.6631,20.7365,2830200.0],["2011-09-12",20.5162,20.81,20.3178,20.7659,3297900.0],["2011-09-13",20.7953,21.1112,20.6778,20.9422,2576200.0],["2011-09-14",21.0744,21.405,20.6117,21.192,2560900.0],["2011-09-15",21.4637,21.5372,21.1332,21.3168,2207600.0],["2011-09-16",21.3903,21.3903,20.9789,21.1846,5693800.0],["2011-09-19",20.9275,20.9349,20.4207,20.6778,2587900.0],["2011-09-20",20.9349,21.3683,20.7072,20.8761,2307700.0],["2011-09-21",20.8394,20.8761,19.9873,19.9873,2205400.0],["2011-09-22",19.5025,19.8624,19.3849,19.7963,4407500.0],["2011-09-23",19.7449,20.4574,19.6861,20.4133,3586600.0],["2011-09-26",20.5162,20.81,20.4721,20.7953,3625700.0],["2011-09-27",21.1993,21.3903,20.9863,21.0965,2818200.0],["2011-09-28",20.9349,21.3609,20.641,20.6557,2734700.0],["2011-09-29",20.9889,21.0259,20.4114,20.8038,2886200.0],["2011-09-30",20.6483,21.2184,20.6187,20.7742,2905200.0],["2011-10-03",20.6113,20.8704,19.9524,19.9524,3948300.0],["2011-10-04",19.6933,20.2485,19.486,20.2485,3900000.0],["2011-10-05",20.4632,20.5521,20.1301,20.5151,2317300.0],["2011-10-06",20.5151,20.8186,20.2633,20.8112,2538600.0],["2011-10-07",20.9667,21.1073,20.7002,20.789,3071900.0],["2011-10-10",21.1444,21.3591,20.9667,21.3591,1986700.0],["2011-10-11",21.1518,21.2036,20.8482,20.9889,2499800.0],["2011-10-12",21.1073,21.5219,21.0555,21.2776,2483600.0],["2011-10-13",21.0703,21.1221,20.8926,20.9889,1587600.0],["2011-10-14",21.2776,21.4775,21.1888,21.4775,2048600.0],["2011-10-17",21.4257,21.4701,21.0925,21.1592,2169500.0],["2011-10-18",21.1666,21.2702,20.8778,21.174,4632400.0],["2011-10-19",21.1147,21.322,20.9222,20.9963,2408900.0],["2011-10-20",20.9889,21.1518,20.8556,21.0111,3081100.0],["2011-10-21",21.1518,21.4553,21.1518,21.4553,2482600.0],["2011-10-24",21.5367,21.8921,21.5145,21.8329,1672700.0],["2011-10-25",21.707,22.055,21.4627,21.7959,2338200.0],["2011-10-26",22.0698,22.1142,21.3294,21.67,3278200.0],["2011-10-27",22.1808,22.2179,21.707,21.8551,4784200.0],["2011-10-28",22.1142,22.1734,21.3665,21.4553,4396300.0],["2011-10-31",21.3368,21.5886,21.0555,21.0703,3399800.0],["2011-11-01",20.6335,20.826,20.3522,20.4336,5142700.0],["2011-11-02",20.7298,20.863,20.5225,20.5743,3084200.0],["2011-11-03",20.7816,21.0333,20.6113,20.9815,3156300.0],["2011-11-04",20.7668,20.9223,20.5225,20.863,2105500.0],["2011-11-07",20.7298,20.789,20.293,20.5003,3657300.0],["2011-11-08",20.6705,20.752,20.4114,20.6853,3807400.0],["2011-11-09",20.3374,20.4854,20.0857,20.1301,2597800.0],["2011-11-10",20.3744,20.4854,19.9746,20.1005,2343300.0],["2011-11-11",20.3744,20.5299,20.3374,20.5225,1715000.0],["2011-11-14",20.4558,20.4632,20.1227,20.1819,2327100.0],["2011-11-15",20.0709,20.3448,19.9894,20.1597,6835600.0],["2011-11-16",20.1079,20.2411,19.9154,19.9524,2639600.0],["2011-11-17",19.8562,19.9154,19.597,19.7155,2788300.0],["2011-11-18",19.8413,19.9524,19.6785,19.8117,1965300.0],["2011-11-21",19.6044,19.6563,19.3083,19.3601,2232400.0],["2011-11-22",19.3527,19.6118,19.2787,19.4267,1809400.0],["2011-11-23",19.2861,19.3379,19.0862,19.1602,2045800.0],["2011-11-25",19.0936,19.3379,19.0936,19.1158,758500.0],["2011-11-28",19.486,19.7747,19.3749,19.7007,2340000.0],["2011-11-29",19.7599,19.9006,19.6711,19.8488,3226500.0],["2011-11-30",20.2411,20.4632,20.1005,20.3226,2666100.0],["2011-12-01",20.3226,20.441,20.2041,20.2485,1761200.0],["2011-12-02",20.3818,20.3892,19.7599,19.8265,3298100.0],["2011-12-05",20.0338,20.1819,19.9302,20.0116,5205100.0],["2011-12-06",20.0709,20.2633,20.0264,20.1005,2932200.0],["2011-12-07",20.1005,20.3152,19.9746,20.2485,5957000.0],["2011-12-08",20.0931,20.1745,19.5082,19.8339,7572900.0],["2011-12-09",19.9302,20.5003,19.8784,20.2856,2853800.0],["2011-12-12",20.2782,20.441,20.0412,20.1671,2202500.0],["2011-12-13",20.2559,20.4558,19.871,19.9376,2320400.0],["2011-12-14",19.8932,20.0783,19.8117,19.8932,2860000.0],["2011-12-15",20.1005,20.1819,19.6933,19.8191,2513600.0],["2011-12-16",20.0412,20.0486,19.5008,19.5896,4899500.0],["2011-12-19",19.6489,19.9894,19.523,19.56,2478000.0],["2011-12-20",19.8191,20.1079,19.8191,19.9154,2373500.0],["2011-12-21",19.9524,19.9894,19.7451,19.9524,2304000.0],["2011-12-22",19.9894,20.441,19.9524,20.3152,2063900.0],["2011-12-23",20.3226,20.6335,20.2633,20.6335,1314400.0],["2011-12-27",20.6039,20.8556,20.5521,20.8186,1586100.0],["2011-12-28",20.8112,20.8556,20.4854,20.5447,1150300.0],["2011-12-29",20.2387,20.7088,20.2387,20.5969,1651200.0],["2011-12-30",20.5447,20.5969,20.4626,20.5596,1516600.0],["2012-01-03",20.9029,21.0223,20.373,20.5596,3082700.0],["2012-01-04",20.4999,20.5596,20.2536,20.4477,2869100.0],["2012-01-05",20.388,20.7536,20.3059,20.5969,2035700.0],["2012-01-06",20.6342,20.8506,20.4253,20.776,6083500.0],["2012-01-09",20.8282,20.8954,20.6641,20.7014,1675500.0],["2012-01-10",20.4477,20.985,20.4477,20.7312,2343000.0],["2012-01-11",20.4701,20.5596,20.1492,20.373,2952800.0],["2012-01-12",20.4775,21.0372,20.4178,21.0223,3707200.0],["2012-01-13",20.8954,20.8954,20.6492,20.6939,1762700.0],["2012-01-17",20.873,20.97,20.5148,20.5298,1966400.0],["2012-01-18",20.5223,20.6492,20.2984,20.6417,2905800.0],["2012-01-19",20.7238,20.8656,20.6417,20.8656,1937100.0],["2012-01-20",20.8954,21.0298,20.7611,20.97,2162600.0],["2012-01-23",20.9327,21.2238,20.9178,21.179,1586900.0],["2012-01-24",21.0969,21.2014,20.9402,21.1566,1382700.0],["2012-01-25",21.082,21.3656,20.9178,21.3133,1709300.0],["2012-01-26",21.485,21.6417,21.3506,21.4103,2482800.0],["2012-01-27",21.3805,21.6715,21.2014,21.6044,1727400.0],["2012-01-30",21.4477,21.7014,21.3059,21.6939,2252300.0],["2012-01-31",21.7536,21.873,21.6417,21.8506,2302300.0],["2012-02-01",22.0148,22.4924,21.9476,22.3954,4356200.0],["2012-02-02",22.3879,22.4626,22.1044,22.1267,2747500.0],["2012-02-03",22.3656,22.47,22.2685,22.4178,1679200.0],["2012-02-06",22.276,22.4253,22.1566,22.373,1578600.0],["2012-02-07",22.2909,22.3133,22.1417,22.179,2529100.0],["2012-02-08",22.179,22.3805,22.1566,22.3581,2195300.0],["2012-02-09",22.388,22.5372,22.2163,22.4551,2803400.0],["2012-02-10",22.3133,22.5372,21.97,22.4999,3100900.0],["2012-02-13",22.5894,22.7536,22.4626,22.7238,2703100.0],["2012-02-14",22.7238,22.7536,22.4253,22.5074,2378200.0],["2012-02-15",22.5969,22.6491,22.1417,22.2387,3703000.0],["2012-02-16",22.2312,22.2312,21.9924,22.1566,5178900.0],["2012-02-17",22.2462,22.3059,22.0297,22.0894,2989900.0],["2012-02-21",22.1566,22.2835,22.1044,22.1865,2102300.0],["2012-02-22",22.2238,22.3133,22.1417,22.2163,1714400.0],["2012-02-23",22.2163,22.3432,22.1566,22.2685,1376600.0],["2012-02-24",22.2685,22.3282,22.2088,22.2685,797400.0],["2012-02-27",22.0894,22.373,21.9626,22.2387,1705800.0],["2012-02-28",22.2014,22.2238,22.0074,22.1044,1510900.0],["2012-02-29",22.1715,22.3506,22.082,22.2611,2147400.0],["2012-03-01",22.2984,22.4626,22.2014,22.3357,1922900.0],["2012-03-02",22.2984,22.3506,22.1491,22.2536,1425800.0],["2012-03-05",22.1641,22.2909,22.1044,22.276,1094100.0],["2012-03-06",22.1342,22.276,22.0447,22.082,1820500.0],["2012-03-07",22.1268,22.1939,21.8581,22.0297,1523200.0],["2012-03-08",22.1715,22.4476,22.0969,22.4029,1112200.0],["2012-03-09",22.4103,22.9029,22.276,22.7984,2333400.0],["2012-03-12",22.7835,22.9476,22.6939,22.8059,1196600.0],["2012-03-13",22.873,22.9551,22.7088,22.9103,2044400.0],["2012-03-14",22.9178,23.0745,22.8059,22.8581,1667800.0],["2012-03-15",22.8208,22.8805,22.7685,22.7909,997900.0],["2012-03-16",22.8059,22.9327,22.7163,22.7611,1432100.0],["2012-03-19",22.7909,22.888,22.5596,22.8282,1560400.0],["2012-03-20",22.6864,22.7238,22.5372,22.6417,1166100.0],["2012-03-21",22.6118,22.6865,22.4253,22.6118,1107900.0],["2012-03-22",22.5297,22.6865,22.2909,22.6566,1411000.0],["2012-03-23",22.6566,22.6566,22.4402,22.5671,1301100.0],["2012-03-26",22.6939,22.8282,22.6417,22.776,1262800.0],["2012-03-27",22.8581,22.9402,22.7536,22.8432,1815000.0],["2012-03-28",22.8059,22.8357,22.5969,22.7536,2303000.0],["2012-03-29",22.7311,22.7912,22.5507,22.7687,2047800.0],["2012-03-30",22.8513,23.0167,22.6709,22.9716,1759300.0],["2012-04-02",22.9415,23.3024,22.8739,23.2121,2091900.0],["2012-04-03",23.2046,23.2272,22.9265,23.0768,1573500.0],["2012-04-04",22.904,22.9791,22.7461,22.8889,1661500.0],["2012-04-05",22.8288,23.1144,22.716,23.1144,1418500.0],["2012-04-09",22.8363,23.167,22.8363,23.0393,1538300.0],["2012-04-10",22.9716,23.0543,22.5882,22.6258,2294500.0],["2012-04-11",22.8513,22.9265,22.6709,22.919,1358500.0],["2012-04-12",22.9641,23.2648,22.8138,23.2197,2072200.0],["2012-04-13",23.152,23.1896,22.9942,23.137,2350800.0],["2012-04-16",23.2046,23.2723,23.0468,23.0994,1287500.0],["2012-04-17",23.1746,23.3174,22.934,23.2723,2061900.0],["2012-04-18",23.1821,23.4602,23.1595,23.2873,1430700.0],["2012-04-19",23.2948,23.37,23.0017,23.167,1881700.0],["2012-04-20",23.2422,23.5128,23.1896,23.3099,1782500.0],["2012-04-23",23.152,23.1746,22.9791,23.1295,1311200.0],["2012-04-24",23.1821,23.2572,23.0919,23.1295,1566100.0],["2012-04-25",23.2497,23.5429,23.2046,23.3324,1643600.0],["2012-04-26",23.3174,23.4076,22.9942,23.4076,2382700.0],["2012-04-27",21.3029,21.6336,20.2655,20.3031,17483500.0],["2012-04-30",20.5437,20.7842,20.3332,20.5737,5632600.0],["2012-05-01",20.5587,20.7541,20.4535,20.6865,4675400.0],["2012-05-02",20.5437,20.6263,20.4234,20.5437,3975800.0],["2012-05-03",20.694,20.7541,20.3557,20.4159,2664000.0],["2012-05-04",20.4459,20.5286,20.1302,20.2054,2405800.0],["2012-05-07",20.3332,20.3633,20.1528,20.2204,2365500.0],["2012-05-08",20.1453,20.2279,19.9648,20.1603,3382200.0],["2012-05-09",20.0551,20.1002,19.8972,19.9122,2676800.0],["2012-05-10",20.0626,20.3482,20.01,20.3182,3460200.0],["2012-05-11",20.2129,20.2505,20.04,20.0851,2368000.0],["2012-05-14",19.6266,19.6266,19.1455,19.341,6295100.0],["2012-05-15",19.3635,19.5214,19.1455,19.2959,3392700.0],["2012-05-16",19.4763,19.5965,19.4387,19.5214,3087500.0],["2012-05-17",19.4988,19.5665,19.3936,19.4687,4033700.0],["2012-05-18",19.6567,19.6717,19.4687,19.5364,5218800.0],["2012-05-21",19.5138,19.8521,19.5138,19.8521,2259500.0],["2012-05-22",19.8972,20.0475,19.807,20.0175,2329600.0],["2012-05-23",19.7769,20.2505,19.7544,20.2279,2528000.0],["2012-05-24",20.1528,20.2956,19.8972,20.04,2427700.0],["2012-05-25",20.1377,20.2956,20.0551,20.1528,1724400.0],["2012-05-29",20.2505,20.273,19.9423,20.1227,3301000.0],["2012-05-30",20.0024,20.0701,19.7318,19.7394,3374200.0],["2012-05-31",19.7769,19.9047,19.589,19.8145,2447900.0],["2012-06-01",19.6341,19.7318,19.5665,19.5815,3367800.0],["2012-06-04",19.6642,19.6792,19.2808,19.4161,2651000.0],["2012-06-05",19.3936,19.5063,19.2808,19.3485,2402700.0],["2012-06-06",19.4312,19.6867,19.4011,19.6642,2265300.0],["2012-06-07",19.792,19.9047,19.574,19.589,3887200.0],["2012-06-08",19.5439,19.7769,19.5289,19.7619,1927100.0],["2012-06-11",19.9649,19.9649,19.4763,19.4913,1939100.0],["2012-06-12",19.574,19.5815,19.2508,19.2808,4293500.0],["2012-06-13",19.2432,19.4537,19.1831,19.3635,2873400.0],["2012-06-14",19.4236,19.5289,19.3259,19.4312,1803100.0],["2012-06-15",19.4913,19.5063,19.341,19.3785,2115000.0],["2012-06-18",19.3109,19.4612,19.2282,19.4462,1386000.0],["2012-06-19",19.6191,19.822,19.5289,19.7018,1130900.0],["2012-06-20",19.7018,19.7393,19.4687,19.6567,1331900.0],["2012-06-21",19.6792,19.7995,19.3635,19.3635,6873700.0],["2012-06-22",19.4612,19.5063,19.1981,19.2282,3551700.0],["2012-06-25",19.1079,19.1981,19.0027,19.0854,2137700.0],["2012-06-26",19.0854,19.2432,19.0328,19.1605,1986600.0],["2012-06-27",19.3109,19.3259,19.1831,19.2357,1897500.0],["2012-06-28",19.1599,19.304,19.0689,19.2736,1627800.0],["2012-06-29",19.539,20.0697,19.4708,20.0622,3562200.0],["2012-07-02",20.0622,20.0697,19.7892,19.8195,2502800.0],["2012-07-03",19.774,19.8574,19.721,19.7892,1605800.0],["2012-07-05",19.7816,19.8195,19.6906,19.7286,1349400.0],["2012-07-06",19.5617,19.7134,19.539,19.5997,1456300.0],["2012-07-09",19.539,19.7134,19.5314,19.6906,1813700.0],["2012-07-10",19.7134,20.0091,19.7134,20.0091,5197800.0],["2012-07-11",20.0167,20.1001,19.7816,20.0773,5692500.0],["2012-07-12",19.9333,20.2062,19.865,20.1304,2466700.0],["2012-07-13",20.1228,20.3806,20.0697,20.373,3023900.0],["2012-07-16",20.3427,20.3806,20.1911,20.3124,2791300.0],["2012-07-17",20.3199,20.5019,20.2441,20.4716,1899200.0],["2012-07-18",20.4109,20.6232,20.3275,20.6157,2538200.0],["2012-07-19",20.6232,20.9114,20.464,20.8659,2325300.0],["2012-07-20",20.7597,20.8583,20.5474,20.6384,2269000.0],["2012-07-23",20.3882,20.5626,20.2214,20.5626,2200800.0],["2012-07-24",20.5322,20.555,20.3503,20.5474,2911300.0],["2012-07-25",20.555,20.6232,20.4034,20.5626,2248200.0],["2012-07-26",20.6611,20.7825,20.3199,20.6384,4364600.0],["2012-07-27",20.7976,21.6013,20.7066,21.3587,5995300.0],["2012-07-30",21.3663,21.6923,21.3511,21.6544,2585600.0],["2012-07-31",21.6013,21.9577,21.4876,21.9349,5192100.0],["2012-08-01",21.9804,22.1548,21.5483,21.7075,3522800.0],["2012-08-02",21.5862,21.7454,21.4421,21.4573,5024300.0],["2012-08-03",21.806,21.9122,21.7226,21.7833,1760600.0],["2012-08-06",21.8743,22.0411,21.8667,21.9349,1932700.0],["2012-08-07",22.0335,22.0487,21.753,21.8667,1519100.0],["2012-08-08",21.7226,21.8515,21.6468,21.8212,1535100.0],["2012-08-09",21.7757,21.9501,21.7454,21.8288,1186200.0],["2012-08-10",21.7985,21.9198,21.7605,21.8667,1235300.0],["2012-08-13",21.8439,21.8439,21.6771,21.7757,1440800.0],["2012-08-14",21.8894,21.9804,21.6696,21.7378,1322300.0],["2012-08-15",21.6771,21.897,21.6771,21.7833,982000.0],["2012-08-16",21.7985,21.9804,21.7681,21.9122,1176800.0],["2012-08-17",21.9198,21.9653,21.8212,21.844,1566100.0],["2012-08-20",21.7833,21.7909,21.3663,21.4194,2406800.0],["2012-08-21",21.4952,21.5786,21.2829,21.298,1691500.0],["2012-08-22",21.2753,21.3814,21.1161,21.3056,1868100.0],["2012-08-23",21.2601,21.2905,21.0706,21.1085,1104400.0],["2012-08-24",21.0403,21.2525,20.972,21.1085,1092300.0],["2012-08-27",21.1236,21.1843,20.9644,21.0099,972400.0],["2012-08-28",20.9568,21.0782,20.9493,21.0099,999200.0],["2012-08-29",21.0023,21.0706,20.9265,20.9265,1386700.0],["2012-08-30",20.8583,21.0251,20.828,20.9493,1148200.0],["2012-08-31",21.0706,21.2146,20.9114,20.9644,1201600.0],["2012-09-04",21.0023,21.0023,20.6687,20.8431,1462300.0],["2012-09-05",20.8507,20.9568,20.737,20.8507,1942100.0],["2012-09-06",20.9265,21.2905,20.8886,21.245,1672000.0],["2012-09-07",21.245,21.5255,21.2071,21.5179,2050300.0],["2012-09-10",21.4042,21.4497,21.298,21.389,1377000.0],["2012-09-11",21.3435,21.48,21.245,21.3966,1813400.0],["2012-09-12",21.4724,21.5407,21.3739,21.4118,1582000.0],["2012-09-13",21.4194,21.8894,21.3435,21.8667,5140200.0],["2012-09-14",21.8515,21.9198,21.5937,21.6923,6339400.0],["2012-09-17",21.6999,21.9122,21.5937,21.5937,5938100.0],["2012-09-18",21.5331,21.7302,21.5028,21.7302,2168500.0],["2012-09-19",21.662,21.6999,21.3056,21.6241,2400000.0],["2012-09-20",21.4876,21.5255,21.3739,21.3966,2211900.0],["2012-09-21",21.3966,21.4724,21.1995,21.2374,4333800.0],["2012-09-24",21.2374,21.3208,21.1767,21.2222,1703500.0],["2012-09-25",21.2829,21.3511,20.972,21.0023,2594200.0],["2012-09-26",20.9341,21.0402,20.7142,20.7521,1599000.0],["2012-09-27",20.7789,21.0083,20.7636,20.9013,2587900.0],["2012-09-28",20.8783,21.0542,20.8401,21.0389,2197200.0],["2012-10-01",21.2148,21.3754,20.8324,20.8707,2538100.0],["2012-10-02",20.9548,21.0466,20.863,20.9548,1523600.0],["2012-10-03",21.0007,21.2072,20.9395,21.016,1473700.0],["2012-10-04",21.0313,21.1919,20.886,21.123,1754500.0],["2012-10-05",21.1766,21.4137,21.146,21.3066,1245400.0],["2012-10-08",21.2531,21.406,21.1766,21.3448,1139400.0],["2012-10-09",21.3678,21.4748,21.1307,21.1383,1646800.0],["2012-10-10",21.1001,21.1383,21.0083,21.0772,1476300.0],["2012-10-11",21.2148,21.2454,21.1078,21.1536,1457300.0],["2012-10-12",21.1919,21.3678,21.1536,21.2607,995200.0],["2012-10-15",21.2531,21.4443,21.2072,21.4366,884800.0],["2012-10-16",21.4978,21.5207,21.0925,21.3678,1987600.0],["2012-10-17",21.429,21.7807,21.3601,21.7502,1760700.0],["2012-10-18",21.7043,21.9413,21.6048,21.8878,1252100.0],["2012-10-19",21.8419,22.0178,21.5437,21.6737,2054400.0],["2012-10-22",21.666,21.7655,21.5513,21.689,1329900.0],["2012-10-23",21.5054,21.689,21.3984,21.6278,1194400.0],["2012-10-24",21.666,21.6966,21.429,21.4672,1101200.0],["2012-10-25",21.6354,21.8419,21.5513,21.7884,990900.0],["2012-10-26",21.7961,21.8725,21.559,21.5819,2288500.0],["2012-10-31",21.7961,22.102,21.6049,21.6813,1506300.0],["2012-11-01",21.6813,21.8113,21.3831,21.6507,2764500.0],["2012-11-02",20.9854,21.0007,20.1135,20.2512,6996900.0],["2012-11-05",20.2053,20.5953,20.0753,20.5342,2448600.0],["2012-11-06",20.5877,20.7865,20.5342,20.6795,2609500.0],["2012-11-07",20.5724,20.6642,20.5036,20.5724,3996100.0],["2012-11-08",20.5189,20.7024,20.4959,20.5265,2899700.0],["2012-11-09",20.45,20.603,20.4195,20.4577,1898300.0],["2012-11-12",20.4424,20.5112,20.343,20.4577,2010200.0],["2012-11-13",20.3889,20.5112,20.3583,20.4424,12808100.0],["2012-11-14",20.4577,20.4806,20.2512,20.2971,3026800.0],["2012-11-15",20.2589,20.3889,20.2283,20.3583,3309800.0],["2012-11-16",20.4042,20.6871,20.343,20.6565,3014300.0],["2012-11-19",20.8018,21.0313,20.6642,20.8936,4561100.0],["2012-11-20",20.8936,21.0236,20.8554,21.016,1505300.0],["2012-11-21",21.0313,21.146,20.9471,21.146,1038100.0],["2012-11-23",21.1995,21.3601,21.1077,21.3601,422500.0],["2012-11-26",21.2072,21.5054,21.2072,21.4901,1631300.0],["2012-11-27",21.4825,21.5819,21.2684,21.4672,1857400.0],["2012-11-28",21.406,21.6278,21.3525,21.6049,1526400.0],["2012-11-29",21.6813,21.689,21.4978,21.5972,1174000.0],["2012-11-30",21.6201,21.7731,21.4672,21.7731,3561000.0],["2012-12-03",21.8266,21.8572,21.6201,21.7272,2106600.0],["2012-12-04",21.7349,21.9414,21.6966,21.8649,1648900.0],["2012-12-05",21.9566,22.3773,21.9261,22.2779,2650300.0],["2012-12-06",22.3008,22.3237,22.0714,22.2626,1725800.0],["2012-12-07",22.3314,22.3543,22.1631,22.2549,1865700.0],["2012-12-10",22.232,22.2779,22.1555,22.2014,2700500.0],["2012-12-11",22.2396,22.2549,22.0255,22.0714,2321600.0],["2012-12-12",22.1478,22.3084,22.0714,22.1096,2213300.0],["2012-12-13",22.1631,22.339,22.0714,22.2779,2226900.0],["2012-12-14",22.2243,22.3926,22.209,22.2779,1264100.0],["2012-12-17",22.2778,22.4308,22.2473,22.3926,1536300.0],["2012-12-18",22.4461,22.752,22.1784,22.7444,1543200.0],["2012-12-19",22.8055,22.9203,22.6679,22.9126,1776600.0],["2012-12-20",22.8744,22.8897,22.6679,22.882,1476300.0],["2012-12-21",22.7673,22.8514,22.5914,22.7826,2105300.0],["2012-12-24",22.7444,22.8132,22.5302,22.7444,392500.0],["2012-12-26",22.7214,22.7826,22.5532,22.6067,995000.0],["2012-12-27",22.6144,22.622,22.3543,22.5685,1073400.0],["2012-12-28",22.6032,22.6032,22.3488,22.3642,884200.0],["2012-12-31",22.3565,22.6263,22.2177,22.6109,1137400.0],["2013-01-02",22.8267,22.9347,22.6186,22.7651,2366000.0],["2013-01-03",22.7959,23.0888,22.7496,22.9192,1617300.0],["2013-01-04",22.9886,23.0811,22.9192,23.0195,1417500.0],["2013-01-07",22.9115,22.9963,22.7805,22.9115,1121500.0],["2013-01-08",22.9115,23.004,22.8653,22.9578,1045300.0],["2013-01-09",22.9732,23.1505,22.8807,23.1274,1362900.0],["2013-01-10",23.1582,23.297,23.1197,23.2739,1636600.0],["2013-01-11",23.2584,23.3278,23.2353,23.2739,992900.0],["2013-01-14",23.3201,23.4435,23.2739,23.3124,1328500.0],["2013-01-15",23.3201,23.3818,23.1891,23.3664,900700.0],["2013-01-16",23.3664,23.3818,23.1351,23.3201,1386800.0],["2013-01-17",23.3278,23.5128,23.297,23.428,1254400.0],["2013-01-18",23.4357,23.5899,23.3895,23.5899,1124700.0],["2013-01-22",23.5437,23.8135,23.4897,23.7981,1170000.0],["2013-01-23",23.7441,23.8289,23.6285,23.7981,1085700.0],["2013-01-24",23.8289,23.8598,23.7133,23.7441,1618800.0],["2013-01-25",23.7441,24.0062,23.6824,23.9831,1258200.0],["2013-01-28",24.1604,24.9776,24.1604,24.4996,4893600.0],["2013-01-29",24.4996,24.623,24.4379,24.5304,1375300.0],["2013-01-30",24.5536,24.5844,24.2838,24.3146,2220900.0],["2013-01-31",24.2452,24.6615,24.1681,24.5844,2987300.0],["2013-02-01",24.7,24.8234,24.5227,24.5304,2160300.0],["2013-02-04",24.4071,24.4071,24.1758,24.1912,1374500.0],["2013-02-05",24.2915,24.4611,24.1296,24.1989,2142600.0],["2013-02-06",24.0525,24.33,23.9137,24.3223,2862300.0],["2013-02-07",24.2529,24.6307,24.2529,24.5459,2622900.0],["2013-02-08",23.7981,24.1219,23.0965,23.9908,7228300.0],["2013-02-11",24.0293,24.3223,23.9908,24.1064,2538000.0],["2013-02-12",24.2144,24.2144,24.0216,24.0448,2329000.0],["2013-02-13",24.0987,24.1989,24.0293,24.0679,2156100.0],["2013-02-14",24.0062,24.2375,23.8829,24.1296,1951900.0],["2013-02-15",24.1758,24.3763,24.0987,24.1373,1817100.0],["2013-02-19",24.1681,24.2221,23.8829,24.0293,2551100.0],["2013-02-20",23.9908,24.1604,23.9908,24.0448,2089800.0],["2013-02-21",23.9523,24.1064,23.852,23.8752,1602500.0],["2013-02-22",23.9214,24.2529,23.8752,24.1604,1085400.0],["2013-02-25",24.2298,24.3377,23.852,23.8598,1528400.0],["2013-02-26",23.96,24.0987,23.6516,23.8212,2364800.0],["2013-02-27",23.8443,24.1604,23.721,24.1296,1951500.0],["2013-02-28",24.1835,24.3377,24.0987,24.2375,1551900.0],["2013-03-01",24.1296,24.145,23.906,23.9677,1893800.0],["2013-03-04",23.9908,24.0833,23.8289,24.0525,1278300.0],["2013-03-05",24.1219,24.2529,24.0371,24.1141,2132400.0],["2013-03-06",24.1681,24.2221,23.906,23.9291,2252000.0],["2013-03-07",23.9831,24.0679,23.7981,23.7981,2393000.0],["2013-03-08",23.9368,24.1527,23.8597,24.1296,1537800.0],["2013-03-11",24.1373,24.5304,24.0448,24.4534,1891100.0],["2013-03-12",24.4534,24.515,24.1681,24.3146,1041200.0],["2013-03-13",24.4302,24.8311,24.4302,24.569,2350000.0],["2013-03-14",24.5767,24.6307,24.515,24.5921,1301500.0],["2013-03-15",24.4456,24.6769,24.33,24.6461,2170800.0],["2013-03-18",24.4919,24.7617,24.4379,24.7232,950800.0],["2013-03-19",24.7078,24.9236,24.6384,24.7463,1225300.0],["2013-03-20",24.8234,25.0855,24.8234,25.0547,1178500.0],["2013-03-21",24.9467,25.1703,24.9467,25.0392,942500.0],["2013-03-22",25.0624,25.2551,25.047,25.1703,1054500.0],["2013-03-25",25.178,25.363,25.0624,25.1626,1082900.0],["2013-03-26",25.1857,25.3245,25.0778,25.124,1713300.0],["2013-03-27",24.9882,25.291,24.895,25.2832,1205800.0],["2013-03-28",25.2832,25.6327,25.159,25.6249,1701100.0],["2013-04-01",25.5705,25.6171,25.1435,25.2211,858200.0],["2013-04-02",25.3376,25.5783,25.2056,25.3143,883000.0],["2013-04-03",25.2832,25.423,25.0503,25.1124,1152800.0],["2013-04-04",25.1823,25.3531,25.159,25.2366,1019800.0],["2013-04-05",25.027,25.1901,24.9416,25.1435,1170600.0],["2013-04-08",25.0969,25.2444,24.9027,25.2289,868900.0],["2013-04-09",25.2755,25.5472,25.2366,25.3919,1126000.0],["2013-04-10",25.4696,25.9355,25.423,25.9044,2664500.0],["2013-04-11",25.8656,26.2228,25.6792,26.1995,2817600.0],["2013-04-12",26.0908,26.2383,25.9821,26.0287,1544300.0],["2013-04-15",25.9277,25.9976,25.3143,25.4696,2441300.0],["2013-04-16",25.5705,25.8035,25.4696,25.6715,1395200.0],["2013-04-17",25.5395,25.5861,24.9726,25.1823,1761000.0],["2013-04-18",25.2444,25.2444,24.926,25.0503,1217300.0],["2013-04-19",25.1512,25.423,25.0114,25.3764,1349000.0],["2013-04-22",25.3453,25.4929,25.0658,25.2599,1110700.0],["2013-04-23",25.3298,25.6327,25.3298,25.4774,1282500.0],["2013-04-24",25.4696,25.8035,25.4696,25.788,935500.0],["2013-04-25",25.9122,26.3005,25.7414,25.819,1979900.0],["2013-04-26",25.8501,26.8207,25.7181,26.6421,3857800.0],["2013-04-29",26.215,26.6499,26.0753,26.1452,2092300.0],["2013-04-30",26.1529,26.6266,26.083,26.4635,2550400.0],["2013-05-01",26.4014,26.8828,26.3703,26.4791,1591200.0],["2013-05-02",26.5489,26.5955,26.3082,26.4946,896500.0],["2013-05-03",26.6188,26.7974,26.5412,26.7741,1403800.0],["2013-05-06",26.7353,26.9527,26.6266,26.9217,1117300.0],["2013-05-07",26.9838,27.24,26.9294,27.1624,1606900.0],["2013-05-08",27.1236,27.1857,26.976,27.0459,1041900.0],["2013-05-09",26.976,27.0925,26.7042,26.8363,1132700.0],["2013-05-10",26.8363,26.8751,26.3548,26.3626,2343000.0],["2013-05-13",26.3781,26.4402,26.215,26.2383,1334300.0],["2013-05-14",26.2772,26.4014,26.1607,26.3238,2171400.0],["2013-05-15",26.316,26.8518,26.1917,26.7198,2738900.0],["2013-05-16",26.6577,26.8363,26.5101,26.8207,2434100.0],["2013-05-17",26.9294,27.1624,26.8595,27.0925,2157800.0],["2013-05-20",27.0847,27.2556,27.0537,27.1469,1403200.0],["2013-05-21",27.1624,27.3954,27.108,27.2478,1113500.0],["2013-05-22",27.2245,27.3953,26.7974,26.8285,1338200.0],["2013-05-23",26.945,27.1779,26.8207,26.9527,1872300.0],["2013-05-24",26.8828,26.976,26.7819,26.8828,1123100.0],["2013-05-28",27.0459,27.1158,26.7586,26.9061,1457400.0],["2013-05-29",26.7586,26.7664,26.2849,26.448,1752300.0],["2013-05-30",26.6033,27.108,26.5645,26.9061,1720700.0],["2013-05-31",26.7897,26.9139,26.4791,26.4791,2749700.0],["2013-06-03",26.4946,26.7042,26.2539,26.6887,1980600.0],["2013-06-04",26.6421,26.6965,26.316,26.5179,1861700.0],["2013-06-05",26.4014,26.4325,26.0675,26.2616,1851100.0],["2013-06-06",26.2616,26.3082,25.8967,26.1374,1395600.0],["2013-06-07",25.9588,26.3626,25.4774,26.3393,2539100.0],["2013-06-10",26.3703,26.4946,26.1452,26.184,1207400.0],["2013-06-11",25.9122,26.3005,25.9122,26.184,987400.0],["2013-06-12",26.3471,26.3471,26.0675,26.083,1313600.0],["2013-06-13",25.8811,26.448,25.8811,26.3859,1713800.0],["2013-06-14",26.2772,26.5489,26.1141,26.448,1447100.0],["2013-06-17",26.6577,26.8052,26.3781,26.5334,1551500.0],["2013-06-18",26.6111,26.9993,26.6033,26.9838,1132300.0],["2013-06-19",26.9527,26.9838,26.4402,26.4791,1525900.0],["2013-06-20",26.3005,26.3005,25.8656,25.9277,1275400.0],["2013-06-21",26.1063,26.1762,25.7414,25.9743,1975900.0],["2013-06-24",25.8113,25.8113,25.4308,25.4308,1733600.0],["2013-06-25",25.6249,26.0597,25.5705,25.9976,1975200.0],["2013-06-26",26.2073,26.448,26.1296,26.4247,1860700.0],["2013-06-27",26.5459,26.6006,26.3895,26.5459,1324200.0],["2013-06-28",26.4442,26.671,26.3661,26.5381,2837900.0],["2013-07-01",26.5615,26.7961,26.4599,26.6945,1658200.0],["2013-07-02",26.6554,26.8274,26.3113,26.4208,1745700.0],["2013-07-03",26.2722,26.413,26.1706,26.3582,482600.0],["2013-07-05",26.4521,26.7257,26.2097,26.7023,930400.0],["2013-07-08",26.7414,26.9134,26.6241,26.7961,1673000.0],["2013-07-09",26.9759,27.2731,26.9525,27.1949,881800.0],["2013-07-10",27.1714,27.4295,27.0541,27.148,992600.0],["2013-07-11",27.4607,27.6484,27.406,27.6249,1056400.0],["2013-07-12",27.6249,27.7579,27.4607,27.5702,839400.0],["2013-07-15",27.5702,27.7188,27.5468,27.6093,581500.0],["2013-07-16",27.5858,27.6797,27.3904,27.4764,804500.0],["2013-07-17",27.578,27.6328,27.3669,27.4685,824100.0],["2013-07-18",27.5076,27.8282,27.4686,27.7109,856400.0],["2013-07-19",27.7266,27.7579,27.3747,27.6015,929000.0],["2013-07-22",27.578,27.6953,27.4138,27.4685,867900.0],["2013-07-23",27.5155,27.5468,27.32,27.3669,1008100.0],["2013-07-24",27.4685,27.8439,27.406,27.4529,1466100.0],["2013-07-25",27.4529,27.5076,27.0229,27.4764,1903100.0],["2013-07-26",27.4686,27.5624,26.5772,26.7961,1992400.0],["2013-07-29",26.6945,26.7492,26.3895,26.4286,2293400.0],["2013-07-30",26.5303,26.7805,26.4599,26.7257,1397400.0],["2013-07-31",26.7414,26.757,26.327,26.5146,2306200.0],["2013-08-01",26.6319,27.0385,26.6006,26.9056,1330200.0],["2013-08-02",26.8508,27.0307,26.7961,27.0072,1269600.0],["2013-08-05",26.9134,27.0776,26.8508,27.015,748700.0],["2013-08-06",26.9603,27.0151,26.8352,26.9212,1260800.0],["2013-08-07",26.7883,26.9603,26.7023,26.929,1473300.0],["2013-08-08",27.0385,27.3982,26.9759,27.3122,847800.0],["2013-08-09",27.3356,27.3513,27.1167,27.234,1390000.0],["2013-08-12",27.1011,27.2887,27.015,27.1636,1043500.0],["2013-08-13",27.148,27.3591,27.0541,27.2809,1007900.0],["2013-08-14",27.2262,27.3513,27.148,27.2418,998300.0],["2013-08-15",26.9681,26.9681,26.2331,26.3895,2099500.0],["2013-08-16",26.2957,26.3504,26.0377,26.1862,4397200.0],["2013-08-19",26.1237,26.1784,26.022,26.0846,1034700.0],["2013-08-20",26.0768,26.3739,25.9204,26.3113,659500.0],["2013-08-21",26.2879,26.2879,26.0455,26.0846,750800.0],["2013-08-22",26.2175,26.4052,26.0689,26.241,562300.0],["2013-08-23",26.3035,26.4442,26.2175,26.413,900900.0],["2013-08-26",26.3973,26.4833,26.3348,26.4677,997600.0],["2013-08-27",26.2175,26.3035,25.9907,26.0376,1149400.0],["2013-08-28",25.9986,26.0689,25.85,25.9907,798700.0],["2013-08-29",25.9126,26.0377,25.6858,25.764,1129400.0],["2013-08-30",25.8031,25.8265,25.3574,25.4199,1440400.0],["2013-09-03",25.678,25.6936,25.0133,25.1463,2082800.0],["2013-09-04",25.1072,25.5294,24.9743,25.3808,1887000.0],["2013-09-05",25.3574,25.4278,25.2557,25.3183,878800.0],["2013-09-06",25.3652,25.4356,25.0837,25.1541,1784700.0],["2013-09-09",25.2088,25.459,25.2088,25.4043,1464500.0],["2013-09-10",25.5763,25.6702,25.459,25.592,1573900.0],["2013-09-11",25.592,26.022,25.4669,25.9516,1853200.0],["2013-09-12",25.9438,26.0376,25.8031,25.9986,1764800.0],["2013-09-13",25.9986,26.0142,25.7405,25.8031,1957200.0],["2013-09-16",26.1315,26.2331,26.022,26.1706,1134100.0],["2013-09-17",26.1628,26.2253,25.9673,26.0767,919000.0],["2013-09-18",26.0768,26.5303,25.9516,26.5303,1347600.0],["2013-09-19",26.585,26.7414,26.5303,26.6241,1578800.0],["2013-09-20",26.6554,26.7257,26.4599,26.7257,5862200.0],["2013-09-23",26.6476,26.8118,26.5146,26.6397,1296900.0],["2013-09-24",26.5928,26.8665,26.5459,26.6945,1458300.0],["2013-09-25",26.5537,26.7257,26.3582,26.5537,1607800.0],["2013-09-26",26.5615,26.6632,26.499,26.6475,1052800.0],["2013-09-27",26.4821,26.6081,26.4348,26.5924,1262500.0],["2013-09-30",26.3954,26.5057,26.2221,26.2851,1456700.0],["2013-10-01",26.2772,26.49,26.2142,26.4269,988700.0],["2013-10-02",26.2694,26.3403,26.0645,26.2221,1196500.0],["2013-10-03",26.1275,26.1669,25.6705,25.8675,1732300.0],["2013-10-04",25.8754,26.1275,25.8202,26.0251,1238800.0],["2013-10-07",25.836,26.0645,25.773,25.9463,1618900.0],["2013-10-08",25.9305,26.0014,25.5287,25.7178,1629800.0],["2013-10-09",25.8202,25.8439,25.442,25.5051,1623600.0],["2013-10-10",25.6942,25.7651,25.5445,25.7099,2019100.0],["2013-10-11",25.7257,26.0724,25.7257,26.0408,1754600.0],["2013-10-14",25.9148,26.1669,25.8517,26.1512,1631700.0],["2013-10-15",26.0408,26.2378,25.9621,25.9936,1642100.0],["2013-10-16",26.1906,26.2378,26.0093,26.1196,2121000.0],["2013-10-17",26.0093,26.159,26.0015,26.1196,2140000.0],["2013-10-18",26.1669,26.2221,26.0566,26.096,1504800.0],["2013-10-21",26.159,26.1984,25.9463,26.1984,1102700.0],["2013-10-22",26.293,26.5766,26.2772,26.553,1795500.0],["2013-10-23",26.5294,26.6554,26.4821,26.5451,1169000.0],["2013-10-24",26.553,26.616,26.3324,26.4584,1387100.0],["2013-10-25",26.5372,26.6003,26.3087,26.5845,2061700.0],["2013-10-28",26.5845,26.6712,26.4821,26.5609,1539500.0],["2013-10-29",26.6239,26.8445,26.553,26.6633,1043900.0],["2013-10-30",26.6712,26.7579,26.2693,26.2772,1187500.0],["2013-10-31",26.3797,26.49,26.1748,26.3718,1307900.0],["2013-11-01",27.0257,27.5458,26.8366,27.0573,2340500.0],["2013-11-04",26.9706,26.9706,26.6633,26.8997,3070400.0],["2013-11-05",26.7815,26.9863,26.7263,26.8918,1178100.0],["2013-11-06",26.9154,27.0809,26.7815,27.01,2062600.0],["2013-11-07",27.0888,27.0888,26.75,26.8682,1781700.0],["2013-11-08",26.813,27.0494,26.7421,27.0415,1313700.0],["2013-11-11",27.0494,27.0888,26.7972,26.8682,975700.0],["2013-11-12",26.8209,27.0021,26.7185,26.876,1574000.0],["2013-11-13",26.7027,27.2779,26.6712,27.27,1156600.0],["2013-11-14",27.333,27.6718,27.333,27.5694,1356400.0],["2013-11-15",27.5537,27.6797,27.4276,27.664,1276900.0],["2013-11-18",27.727,27.8058,27.4985,27.6955,1075500.0],["2013-11-19",27.6719,27.7034,27.4749,27.5773,813100.0],["2013-11-20",27.6246,27.664,27.4276,27.53,824400.0],["2013-11-21",27.2542,27.4197,27.0573,27.3646,1505100.0],["2013-11-22",27.4039,27.6088,27.27,27.593,896600.0],["2013-11-25",27.6718,27.6955,27.4118,27.4512,897000.0],["2013-11-26",27.4749,27.6482,27.4276,27.53,1788000.0],["2013-11-27",27.5458,27.593,27.3173,27.4355,747000.0],["2013-11-29",27.4118,27.6955,27.3567,27.5064,621000.0],["2013-12-02",27.5537,27.6246,27.3803,27.53,1276600.0],["2013-12-03",27.3803,27.5221,27.0651,27.27,1983600.0],["2013-12-04",27.1755,27.2306,26.8997,27.1912,1105300.0],["2013-12-05",27.1361,27.2936,27.073,27.1597,945800.0],["2013-12-06",27.3803,27.5694,27.3252,27.4985,905300.0],["2013-12-09",27.5143,27.5379,27.1676,27.2148,1482900.0],["2013-12-10",27.1518,27.4276,27.1282,27.207,1330600.0],["2013-12-11",27.1676,27.2306,26.6633,26.7185,1633800.0],["2013-12-12",26.6397,26.8366,26.5136,26.5766,1402200.0],["2013-12-13",26.6475,26.7657,26.553,26.7421,1033700.0],["2013-12-16",26.7894,26.813,26.5293,26.6948,1372000.0],["2013-12-17",26.6475,26.6633,26.1906,26.2142,2107700.0],["2013-12-18",26.2693,26.2772,25.5681,25.9857,4158900.0],["2013-12-19",25.9542,26.1354,25.7493,26.0014,2104600.0],["2013-12-20",26.0014,26.4427,25.9542,26.2299,2681200.0],["2013-12-23",26.419,26.4584,26.2457,26.2772,1164800.0],["2013-12-24",26.3324,26.7106,26.3245,26.5451,476100.0],["2013-12-26",26.5688,26.6948,26.49,26.5294,867500.0],["2013-12-27",26.5924,26.6082,26.419,26.4584,1048100.0],["2013-12-30",26.4823,26.5458,26.387,26.4346,1295400.0],["2013-12-31",26.4346,26.4981,26.2996,26.3631,1121400.0],["2014-01-02",26.3632,26.4426,26.1329,26.1726,1808100.0],["2014-01-03",26.2282,26.2996,26.0455,26.1885,1363800.0],["2014-01-06",26.2679,26.2917,26.0296,26.0614,2232900.0],["2014-01-07",26.0376,26.1011,25.7835,25.9582,2610600.0],["2014-01-08",26.0058,26.0058,25.6247,25.7835,3246100.0],["2014-01-09",25.8788,25.9423,25.6882,25.6961,2325600.0],["2014-01-10",25.7835,25.9105,25.6406,25.7438,2249400.0],["2014-01-13",25.6485,25.7279,25.3944,25.442,2250700.0],["2014-01-14",25.5135,25.7279,25.4341,25.5929,2179400.0],["2014-01-15",25.6723,25.6723,25.5056,25.5929,1660800.0],["2014-01-16",25.5929,25.6088,25.4182,25.4976,1065200.0],["2014-01-17",25.5135,25.7279,25.4579,25.6088,2360600.0],["2014-01-21",25.6723,25.72,25.4341,25.6247,1339900.0],["2014-01-22",25.6723,25.7517,25.6088,25.6882,1699000.0],["2014-01-23",25.5532,25.5929,25.3309,25.5929,1748600.0],["2014-01-24",25.45,25.6961,25.1482,25.2038,4580400.0],["2014-01-27",25.2753,25.5453,25.2515,25.4817,3384400.0],["2014-01-28",25.4341,25.6803,25.3785,25.5294,2456100.0],["2014-01-29",25.3706,25.6564,25.2356,25.3944,3194100.0],["2014-01-30",25.4976,25.6247,25.3547,25.577,2039800.0],["2014-01-31",25.2912,25.4738,25.1244,25.4341,2526800.0],["2014-02-03",25.4341,25.5056,24.9497,25.0529,1934600.0],["2014-02-04",25.1721,25.2673,24.9577,25.0371,1903700.0],["2014-02-05",25.0768,25.2912,24.9735,25.0529,2567400.0],["2014-02-06",25.0529,25.3388,24.9974,25.307,1373900.0],["2014-02-07",25.4103,26.8634,25.4103,26.522,7275000.0],["2014-02-10",26.4426,26.4981,26.117,26.3076,2175600.0],["2014-02-11",26.3711,26.6967,26.3235,26.6173,1685700.0],["2014-02-12",26.6649,26.6967,26.5617,26.657,1380900.0],["2014-02-13",26.5696,27.0778,26.522,27.0461,2008400.0],["2014-02-14",26.9905,27.3796,26.919,27.316,2049100.0],["2014-02-18",27.2684,27.2843,26.5379,26.8634,3213700.0],["2014-02-19",26.7602,26.8793,26.7046,26.784,1998800.0],["2014-02-20",26.784,26.9825,26.6173,26.792,2156500.0],["2014-02-21",26.8237,26.9905,26.6729,26.8078,1811800.0],["2014-02-24",26.8793,27.1731,26.8078,26.8078,2060400.0],["2014-02-25",26.8555,26.9269,26.6649,26.7364,1394300.0],["2014-02-26",26.7284,26.919,26.5458,26.657,1540800.0],["2014-02-27",26.7125,26.7364,26.3552,26.5458,2032100.0],["2014-02-28",26.5855,27.1096,26.5776,27.0858,1804100.0],["2014-03-03",26.8952,27.0858,26.8714,27.0302,1705700.0],["2014-03-04",27.1652,27.3557,27.0778,27.2446,1173300.0],["2014-03-05",27.2525,27.2525,27.0302,27.1096,1061400.0],["2014-03-06",27.0858,27.1572,26.9825,27.1255,1831800.0],["2014-03-07",27.2366,27.316,26.9666,27.189,1580800.0],["2014-03-10",27.0778,27.2922,26.9984,27.1731,1147000.0],["2014-03-11",27.1652,27.1652,26.8872,27.0064,798300.0],["2014-03-12",26.919,26.9984,26.8317,26.8873,1021200.0],["2014-03-13",26.9667,27.0064,26.6728,26.7126,1277700.0],["2014-03-14",26.6649,26.8158,26.4187,26.4664,2152900.0],["2014-03-17",26.5776,26.9428,26.5378,26.784,1709700.0],["2014-03-18",26.8396,27.1413,26.8396,27.0858,1497200.0],["2014-03-19",27.0381,27.3478,27.0222,27.1652,1646500.0],["2014-03-20",27.1096,27.2605,27.0302,27.1255,1674400.0],["2014-03-21",27.3319,27.5146,26.9905,27.0222,3424000.0],["2014-03-24",27.0064,27.2366,26.8555,26.8873,1379100.0],["2014-03-25",26.9746,27.0699,26.8078,26.8873,1329700.0],["2014-03-26",26.9587,27.0778,26.6808,26.7523,1162900.0],["2014-03-27",26.8317,27.0143,26.657,26.9031,1156000.0],["2014-03-28",27.0392,27.2072,26.9191,26.9351,1078900.0],["2014-03-31",27.0872,27.3913,27.0312,27.3352,1329700.0],["2014-04-01",27.3832,27.4793,27.2392,27.3993,1168100.0],["2014-04-02",27.4073,27.7914,27.2312,27.5673,1965500.0],["2014-04-03",27.5913,27.6953,27.5113,27.5993,951400.0],["2014-04-04",27.7193,27.9194,27.5673,27.6233,1159800.0],["2014-04-07",27.5673,27.7674,27.4553,27.4793,1335600.0],["2014-04-08",27.4793,27.7754,27.4393,27.6793,1415000.0],["2014-04-09",27.7193,27.9194,27.6793,27.8714,1720400.0],["2014-04-10",27.8714,28.1595,27.5753,27.5913,2496800.0],["2014-04-11",27.6153,27.6313,27.2392,27.2632,2356500.0],["2014-04-14",27.3993,27.5033,27.2952,27.4793,853400.0],["2014-04-15",27.5353,27.5513,27.1992,27.5113,981800.0],["2014-04-16",27.6473,27.9114,27.4473,27.8954,1091700.0],["2014-04-17",27.6873,27.8154,27.4713,27.5833,1591900.0],["2014-04-21",27.5753,27.7193,27.4393,27.6473,835000.0],["2014-04-22",27.7353,27.8474,27.6793,27.7594,926300.0],["2014-04-23",27.7994,27.9994,27.7754,27.8954,900400.0],["2014-04-24",27.9034,28.1915,27.7834,27.8074,1731400.0],["2014-04-25",27.6873,27.7994,27.2072,27.5273,1750400.0],["2014-04-28",27.6393,27.8474,27.5513,27.8154,1505300.0],["2014-04-29",27.9274,28.3275,27.8874,27.9754,1292600.0],["2014-04-30",27.9834,28.1355,27.9194,28.0794,1138200.0],["2014-05-01",28.1034,28.2075,27.8714,28.0314,1280200.0],["2014-05-02",27.9994,28.0794,27.8554,27.9434,1099800.0],["2014-05-05",27.8314,28.0074,27.6393,27.9754,1037700.0],["2014-05-06",27.9434,28.1034,27.8314,27.9514,1212000.0],["2014-05-07",27.9594,28.1675,27.9514,28.1275,888100.0],["2014-05-08",28.0954,28.3275,27.9994,28.0554,880500.0],["2014-05-09",28.1034,28.1435,27.8874,28.0394,731600.0],["2014-05-12",28.1755,28.2475,28.0074,28.1675,1070900.0],["2014-05-13",28.2235,28.3275,28.0874,28.1835,1417700.0],["2014-05-14",28.2155,28.2475,27.9834,27.9994,1099400.0],["2014-05-15",27.9674,28.0074,27.6633,27.6793,1837300.0],["2014-05-16",27.6953,27.8474,27.6473,27.8474,1362400.0],["2014-05-19",27.8074,27.9434,27.7113,27.9034,1025200.0],["2014-05-20",27.9194,28.0474,27.5513,27.6793,1178800.0],["2014-05-21",27.6953,27.8394,27.5753,27.8394,994200.0],["2014-05-22",27.7834,28.0314,27.6313,27.8954,1226100.0],["2014-05-23",27.9194,27.9994,27.7994,27.9354,695500.0],["2014-05-27",27.9754,28.1194,27.9034,28.0954,821200.0],["2014-05-28",28.1114,28.2315,27.9994,28.1515,1098900.0],["2014-05-29",28.2235,28.3195,28.1275,28.3115,902500.0],["2014-05-30",28.2555,28.3435,28.1995,28.3275,906400.0],["2014-06-02",28.3595,28.3995,28.2315,28.3755,683900.0],["2014-06-03",28.3675,28.4235,28.2875,28.3755,1267300.0],["2014-06-04",28.3355,28.5035,28.3035,28.3435,667800.0],["2014-06-05",28.3595,28.5996,28.3035,28.5756,1252700.0],["2014-06-06",28.6556,28.8156,28.5516,28.8076,1403600.0],["2014-06-09",28.7916,29.1197,28.7916,29.0877,989900.0],["2014-06-10",29.1917,29.5358,29.1517,29.3038,1941500.0],["2014-06-11",29.2317,29.4558,29.2157,29.3438,1780200.0],["2014-06-12",29.3118,29.3998,29.2477,29.3518,1333200.0],["2014-06-13",29.3758,29.4478,29.2317,29.3758,1103800.0],["2014-06-16",29.3678,29.4478,29.2797,29.3438,1418900.0],["2014-06-17",29.3678,29.6479,29.3278,29.5518,1110500.0],["2014-06-18",29.5758,29.8079,29.5118,29.7359,1738000.0],["2014-06-19",29.7279,29.9039,29.6959,29.8959,1426300.0],["2014-06-20",30.016,30.12,29.8799,30.072,2179400.0],["2014-06-23",30.016,30.08,29.7919,29.9279,1456800.0],["2014-06-24",29.8879,29.9439,29.8159,29.8959,2067500.0],["2014-06-25",29.8159,30.144,29.8159,30.128,1305500.0],["2014-06-26",30.152,30.192,30.0,30.192,1025800.0],["2014-06-27",30.0953,30.7238,30.0953,30.7238,2825400.0],["2014-06-30",30.611,30.6352,30.4015,30.5949,2902000.0],["2014-07-01",30.619,30.9333,30.5304,30.7319,2147800.0],["2014-07-02",30.7399,30.7883,30.4176,30.474,1636000.0],["2014-07-03",30.5304,30.6029,30.4901,30.5546,753200.0],["2014-07-07",30.5465,30.6513,30.4015,30.5626,1746600.0],["2014-07-08",30.5626,30.5707,30.4015,30.4176,1254900.0],["2014-07-09",30.5062,30.5224,30.047,30.0711,3239100.0],["2014-07-10",29.8697,29.9825,29.8294,29.8778,1587800.0],["2014-07-11",29.8858,29.8858,29.6521,29.8133,1629800.0],["2014-07-14",29.9906,29.9906,29.773,29.8294,1287500.0],["2014-07-15",29.7972,29.918,29.773,29.8375,1666400.0],["2014-07-16",29.8697,30.0631,29.8697,30.0389,1211200.0],["2014-07-17",29.9019,29.9906,29.6683,29.6763,721500.0],["2014-07-18",29.7408,29.91,29.628,29.8375,724900.0],["2014-07-21",29.7649,30.055,29.7005,29.9664,914100.0],["2014-07-22",30.055,30.1114,29.8939,29.9503,848800.0],["2014-07-23",29.9503,30.0631,29.8294,29.8455,701800.0],["2014-07-24",29.8939,29.9825,29.773,29.8536,1118800.0],["2014-07-25",30.0067,30.6191,30.0067,30.1114,1991900.0],["2014-07-28",29.7891,30.0711,29.5877,30.0389,2029600.0],["2014-07-29",30.0631,30.4901,29.9422,30.3934,3472300.0],["2014-07-30",30.4257,30.5949,30.2565,30.5788,2554400.0],["2014-07-31",30.5385,30.6674,30.3934,30.5626,3207100.0],["2014-08-01",30.3854,30.5949,30.2887,30.4418,3248600.0],["2014-08-04",30.4901,30.5465,30.2242,30.5465,1058000.0],["2014-08-05",30.5224,30.7157,30.4176,30.5788,1490400.0],["2014-08-06",30.466,30.8285,30.4257,30.6755,2443200.0],["2014-08-07",30.8849,30.9414,30.6835,30.8285,1676000.0],["2014-08-08",30.8849,31.2314,30.8285,31.1911,1421600.0],["2014-08-11",31.2314,31.3281,30.9414,31.0058,1484500.0],["2014-08-12",31.03,31.175,31.0058,31.1428,1116100.0],["2014-08-13",31.2717,31.4329,31.1831,31.312,1319400.0],["2014-08-14",31.3604,31.4651,31.304,31.4007,1319400.0],["2014-08-15",31.4893,31.5054,31.1428,31.4812,1740900.0],["2014-08-18",31.6263,31.6827,31.3684,31.449,2167000.0],["2014-08-19",31.5296,31.6746,31.4409,31.6343,2734900.0],["2014-08-20",31.6665,31.8599,31.5537,31.8277,1566600.0],["2014-08-21",31.868,31.9163,31.7713,31.868,863500.0],["2014-08-22",31.8922,31.9244,31.5779,31.6988,1118500.0],["2014-08-25",31.7552,31.8922,31.6021,31.6746,1506200.0],["2014-08-26",31.7149,31.7874,31.5296,31.723,1447200.0],["2014-08-27",31.7632,31.9566,31.6585,31.7552,1759800.0],["2014-08-28",31.6021,31.7391,31.5537,31.6262,1226100.0],["2014-08-29",31.7713,31.8519,31.6101,31.6907,1017300.0],["2014-09-02",31.6021,31.6424,31.4409,31.5618,1366600.0],["2014-09-03",31.6585,31.7229,31.4973,31.5376,1886700.0],["2014-09-04",31.6907,31.7632,31.3845,31.5215,1418800.0],["2014-09-05",31.5698,31.6101,31.4087,31.594,1715700.0],["2014-09-08",31.6182,31.6504,31.5215,31.6021,1014800.0],["2014-09-09",31.6988,31.7068,31.5538,31.6021,1210500.0],["2014-09-10",31.6343,31.6585,31.5054,31.6424,864800.0],["2014-09-11",31.586,31.6101,31.4329,31.5699,1035000.0],["2014-09-12",31.6021,31.6021,31.3845,31.5457,1381600.0],["2014-09-15",31.594,31.6504,31.4893,31.5618,1026100.0],["2014-09-16",31.5618,31.8035,31.4651,31.7874,913100.0],["2014-09-17",31.7874,31.9083,31.5779,31.6262,3264700.0],["2014-09-18",31.7068,31.723,31.5538,31.6021,1540600.0],["2014-09-19",31.6665,31.6746,31.5134,31.6101,5447600.0],["2014-09-22",31.6101,31.6746,31.4732,31.4893,1286800.0],["2014-09-23",31.4732,31.7149,31.4409,31.5215,2265800.0],["2014-09-24",31.6666,31.7632,31.5457,31.7149,1675300.0],["2014-09-25",31.7229,31.7391,31.4409,31.4973,1319500.0],["2014-09-26",31.5618,31.6424,31.2878,31.4329,1728900.0],["2014-09-29",31.2787,31.5221,31.2624,31.4897,1480500.0],["2014-09-30",31.4816,31.7413,31.4004,31.6682,1709200.0],["2014-10-01",31.7413,31.7413,30.6375,30.7511,3731600.0],["2014-10-02",30.7025,31.1326,30.6943,30.9703,2239600.0],["2014-10-03",31.0595,31.1082,30.9135,31.0595,1332800.0],["2014-10-06",31.092,31.3923,31.0758,31.303,1590600.0],["2014-10-07",31.1569,31.2787,30.8323,30.9054,2008900.0],["2014-10-08",30.9297,31.4491,30.8567,31.441,1722400.0],["2014-10-09",31.441,31.5871,31.0839,31.1082,1354900.0],["2014-10-10",31.092,31.3842,31.0433,31.0514,1374200.0],["2014-10-13",31.0595,31.2137,30.8729,30.8972,1250500.0],["2014-10-14",30.9622,31.3436,30.8972,31.1001,1334700.0],["2014-10-15",30.8648,30.954,30.3291,30.8323,1897900.0],["2014-10-16",30.5077,30.9703,30.1749,30.5807,2682200.0],["2014-10-17",30.7836,31.1488,30.6538,31.0027,2030100.0],["2014-10-20",30.9053,31.1245,30.7511,31.1082,1573700.0],["2014-10-21",31.165,31.5221,31.0433,31.4166,1649800.0],["2014-10-22",31.4897,31.8468,31.4735,31.6195,1509900.0],["2014-10-23",31.8955,32.0578,31.7656,31.8062,959700.0],["2014-10-24",31.7656,31.9036,31.6195,31.8468,1259000.0],["2014-10-27",31.8224,31.9442,31.7169,31.928,1085300.0],["2014-10-28",32.0821,32.1146,31.79,32.001,1333300.0],["2014-10-29",32.0416,32.0984,31.6439,31.928,1407200.0],["2014-10-30",31.7737,32.4392,31.7494,32.3013,1451500.0],["2014-10-31",31.8143,32.139,30.8567,31.1651,4923400.0],["2014-11-03",30.6781,30.9134,30.4752,30.8972,3562800.0],["2014-11-04",30.8972,31.092,30.8242,31.0271,2230300.0],["2014-11-05",31.1488,31.3274,30.9216,31.2787,1678000.0],["2014-11-06",31.3761,31.7007,31.3192,31.4166,2063300.0],["2014-11-07",31.4572,31.8062,31.4004,31.7575,1310000.0],["2014-11-10",31.7413,32.1714,31.7169,32.0821,1681700.0],["2014-11-11",32.0578,32.212,31.9523,31.9848,1297700.0],["2014-11-12",31.9604,32.3094,31.8306,32.1714,1634800.0],["2014-11-13",32.2282,32.3013,32.0253,32.1633,1571700.0],["2014-11-14",32.1714,32.3743,31.9929,32.2769,1366200.0],["2014-11-17",32.2769,32.4392,32.2201,32.2931,1482000.0],["2014-11-18",32.285,32.423,32.1308,32.1795,1200900.0],["2014-11-19",32.1065,32.1552,31.9036,31.9604,979000.0],["2014-11-20",31.9036,32.001,31.7737,31.9198,1104900.0],["2014-11-21",32.1795,32.2201,31.4897,31.652,2128900.0],["2014-11-24",31.7494,31.8793,31.6195,31.7575,1266500.0],["2014-11-25",31.8306,32.0821,31.6682,32.0497,2205900.0],["2014-11-26",32.0578,32.2282,31.9685,32.1795,1015900.0],["2014-11-28",32.2039,32.3824,32.074,32.1471,784400.0],["2014-12-01",31.9117,32.0578,31.7575,31.8468,1306200.0],["2014-12-02",31.8224,32.0984,31.7088,31.7169,1706500.0],["2014-12-03",31.7656,31.863,31.6926,31.8224,2198600.0],["2014-12-04",31.8549,31.9604,31.7575,31.8549,1612600.0],["2014-12-05",31.8955,32.1877,31.7332,32.1714,3726800.0],["2014-12-08",32.212,32.2526,31.8468,31.928,1078800.0],["2014-12-09",31.7575,31.9523,31.5871,31.9361,1263400.0],["2014-12-10",31.9523,32.0659,31.6764,31.7413,1804600.0],["2014-12-11",31.725,32.1714,31.6601,31.9117,1097900.0],["2014-12-12",31.7818,31.9117,31.4247,31.4247,1178000.0],["2014-12-15",31.4653,31.652,31.1245,31.6114,2397500.0],["2014-12-16",31.6114,32.1308,31.5303,31.8062,1901900.0],["2014-12-17",31.8143,31.9523,31.2543,31.9036,1903500.0],["2014-12-18",32.2445,32.8369,32.1552,32.8369,2720500.0],["2014-12-19",33.0885,33.2508,32.0578,32.6746,3017600.0],["2014-12-22",32.6746,32.8856,32.4311,32.8775,1192400.0],["2014-12-23",32.983,33.2671,32.9343,33.1048,982900.0],["2014-12-24",33.1697,33.2427,32.983,33.1372,463000.0],["2014-12-26",33.1534,33.3726,33.1291,33.1697,943300.0],["2014-12-29",33.1291,33.3239,33.0885,33.1859,1348100.0],["2014-12-30",33.1042,33.3085,32.8836,33.2431,1427300.0],["2014-12-31",33.3739,33.3984,32.859,32.8917,934200.0],["2015-01-02",32.9081,33.3003,32.8427,33.1532,2346600.0],["2015-01-05",33.0225,33.1532,32.8509,32.9653,2235300.0],["2015-01-06",32.9734,33.2268,32.7691,33.0797,2522100.0],["2015-01-07",33.2104,33.3003,32.7691,32.9653,1593800.0],["2015-01-08",33.1614,33.3493,33.1614,33.2676,1156100.0],["2015-01-09",33.2104,33.2431,32.9653,33.0307,965500.0],["2015-01-12",33.0633,33.1205,32.7855,32.81,1705600.0],["2015-01-13",33.0878,33.2758,32.4913,32.7446,1787900.0],["2015-01-14",32.5403,32.81,32.4177,32.7201,1158500.0],["2015-01-15",32.8917,32.9816,32.7038,32.7201,1280200.0],["2015-01-16",32.7528,32.9244,32.6466,32.8263,1828200.0],["2015-01-20",32.9326,33.1451,32.7365,33.1205,1131500.0],["2015-01-21",33.0143,33.2676,32.9734,33.096,717400.0],["2015-01-22",33.2431,33.4556,33.0797,33.3575,1223300.0],["2015-01-23",33.2921,33.57,33.145,33.5128,1143400.0],["2015-01-26",33.4964,33.7334,33.333,33.7334,1078500.0],["2015-01-27",33.4964,34.0194,33.4964,33.8397,1331500.0],["2015-01-28",33.8887,34.1093,33.382,33.5046,1434600.0],["2015-01-29",33.521,33.6109,33.096,33.1941,1465300.0],["2015-01-30",32.9081,33.047,32.3932,32.4259,2989500.0],["2015-02-02",32.524,32.6629,32.2298,32.6466,1407200.0],["2015-02-03",32.6956,33.1859,32.6547,33.1696,2022700.0],["2015-02-04",33.1532,33.382,32.9734,33.1369,1125100.0],["2015-02-05",33.2676,33.5046,33.2023,33.4147,1041500.0],["2015-02-06",33.4229,33.4964,33.1287,33.2022,1049800.0],["2015-02-09",33.0797,33.4229,33.0797,33.2268,871800.0],["2015-02-10",33.3003,33.5291,33.1532,33.3085,846800.0],["2015-02-11",33.3167,33.521,33.1859,33.2268,1235000.0],["2015-02-12",33.2431,33.6762,33.2349,33.5128,1460300.0],["2015-02-13",33.5046,33.5863,31.8294,32.1481,4738400.0],["2015-02-17",32.0745,32.6384,32.0419,32.573,2473100.0],["2015-02-18",32.6384,33.4637,32.5158,33.3902,2106400.0],["2015-02-19",33.4229,33.5046,33.0143,33.1614,979100.0],["2015-02-20",33.1042,33.2349,32.8509,33.2186,1159800.0],["2015-02-23",33.2186,33.4147,33.1696,33.3657,863700.0],["2015-02-24",33.2921,33.4147,33.1859,33.2268,1282600.0],["2015-02-25",33.0878,33.5046,33.0878,33.4392,930200.0],["2015-02-26",33.4392,33.4964,33.2186,33.4392,993800.0],["2015-02-27",33.4638,33.5046,33.1614,33.4392,1146700.0],["2015-03-02",33.5046,33.9214,33.4556,33.8478,909900.0],["2015-03-03",33.8478,34.2646,33.8315,33.9949,1504500.0],["2015-03-04",33.8642,33.9786,33.7743,33.8315,844500.0],["2015-03-05",33.8805,33.9295,33.6354,33.7661,762400.0],["2015-03-06",33.7089,33.7906,33.3493,33.4147,1548900.0],["2015-03-09",33.4147,33.6517,33.3739,33.4964,1017100.0],["2015-03-10",33.3412,33.382,32.8999,32.9081,1530200.0],["2015-03-11",32.8754,32.9653,32.7773,32.7855,1674600.0],["2015-03-12",32.8672,33.1614,32.8672,33.0388,2597700.0],["2015-03-13",33.1205,33.3739,32.9653,33.3248,1814000.0],["2015-03-16",33.3248,33.9296,33.3167,33.9214,1733500.0],["2015-03-17",33.8805,34.0031,33.8233,33.9296,1205800.0],["2015-03-18",33.905,34.3627,33.8397,34.2482,1422500.0],["2015-03-19",34.1584,34.3218,34.0358,34.0358,1517500.0],["2015-03-20",34.1583,34.2319,33.8396,34.1583,4498700.0],["2015-03-23",34.1584,34.3055,33.9868,33.9868,1629000.0],["2015-03-24",33.9786,34.044,33.7171,33.7416,1259000.0],["2015-03-25",33.8315,33.8642,33.1532,33.1532,1521500.0],["2015-03-26",33.0225,33.1124,32.81,32.9326,1977800.0],["2015-03-27",32.9326,33.0306,32.7691,32.8263,1263400.0],["2015-03-30",32.9251,33.3612,32.8675,33.1884,1338500.0],["2015-03-31",33.1555,33.4682,33.0239,33.3777,1317700.0],["2015-04-01",33.2625,33.3201,32.8922,32.9416,1389700.0],["2015-04-02",32.8757,33.0568,32.7276,33.0156,1547700.0],["2015-04-06",32.9745,33.5011,32.884,33.3942,1781700.0],["2015-04-07",33.3777,33.4188,33.2872,33.2954,817200.0],["2015-04-08",33.353,33.674,33.2543,33.3201,1017100.0],["2015-04-09",33.2707,33.5176,33.1637,33.5094,1132400.0],["2015-04-10",33.5752,33.9784,33.5423,33.7563,1890200.0],["2015-04-13",33.6411,33.7809,33.2707,33.353,1111000.0],["2015-04-14",33.2872,33.353,32.9662,33.0979,982800.0],["2015-04-15",33.2131,33.3448,33.1226,33.172,931600.0],["2015-04-16",33.1473,33.1473,32.8593,33.0568,1167400.0],["2015-04-17",32.8675,32.958,32.3408,32.3902,2177600.0],["2015-04-20",32.5219,32.8757,32.4972,32.7441,2531400.0],["2015-04-21",32.8757,32.958,32.5712,32.5795,2483800.0],["2015-04-22",32.5548,32.8099,32.2997,32.7111,1479900.0],["2015-04-23",32.7358,33.0238,32.7029,32.9086,1432300.0],["2015-04-24",33.0321,33.9373,32.9169,33.9291,2784400.0],["2015-04-27",34.0772,34.1183,33.3283,33.4024,2131200.0],["2015-04-28",33.2872,33.7069,33.2049,33.6163,1522400.0],["2015-04-29",33.4271,33.4764,32.9004,33.0979,1636900.0],["2015-04-30",33.0814,33.6575,32.958,33.4353,2680900.0],["2015-05-01",33.4682,33.5587,33.0732,33.1226,2116300.0],["2015-05-04",33.2131,33.567,33.1884,33.3201,1613800.0],["2015-05-05",33.2049,33.3777,32.7276,32.7441,1498800.0],["2015-05-06",32.7605,32.9086,32.2503,32.4478,2380300.0],["2015-05-07",32.382,32.7276,32.2174,32.7111,2560100.0],["2015-05-08",32.9745,33.1473,32.851,33.1391,1742800.0],["2015-05-11",33.0979,33.2707,32.9086,32.9498,2207800.0],["2015-05-12",32.9333,33.1144,32.8017,33.065,951000.0],["2015-05-13",33.1226,33.2954,32.8839,32.9498,975300.0],["2015-05-14",33.0814,33.5423,33.0814,33.5094,1617900.0],["2015-05-15",33.5834,33.7316,33.4188,33.5258,1614300.0],["2015-05-18",33.5011,33.7563,33.4435,33.6575,1003700.0],["2015-05-19",33.6163,33.7069,33.4518,33.5999,982500.0],["2015-05-20",33.5423,33.5917,33.3613,33.4271,1013800.0],["2015-05-21",33.4765,33.6163,33.4106,33.4682,841700.0],["2015-05-22",33.4189,33.5834,33.3036,33.4024,817400.0],["2015-05-26",33.4024,33.4024,32.7029,32.8181,1933700.0],["2015-05-27",32.851,32.9992,32.7934,32.9827,1889300.0],["2015-05-28",32.9909,33.0732,32.851,33.0568,2028100.0],["2015-05-29",33.0815,33.2214,32.958,33.1555,2711100.0],["2015-06-01",33.2296,33.3366,32.958,33.1802,1019400.0],["2015-06-02",33.0485,33.1802,32.9251,33.0074,962200.0],["2015-06-03",33.0979,33.1473,32.8757,32.9991,1035100.0],["2015-06-04",32.851,33.0815,32.7687,32.9086,1808500.0],["2015-06-05",32.8346,32.9333,32.563,32.7934,1672700.0],["2015-06-08",32.7441,32.9745,32.6782,32.884,820700.0],["2015-06-09",32.851,33.065,32.8099,32.9416,1399600.0],["2015-06-10",32.9662,33.4189,32.9416,33.3119,1674700.0],["2015-06-11",33.3613,33.7233,33.2954,33.4765,1803400.0],["2015-06-12",33.4435,33.5587,33.1967,33.2707,1167500.0],["2015-06-15",33.1061,33.3036,32.958,33.0979,1595600.0],["2015-06-16",33.0321,33.2707,33.0156,33.2543,944400.0],["2015-06-17",33.2707,33.353,33.0156,33.2707,982400.0],["2015-06-18",33.353,33.5341,33.3119,33.4024,1067700.0],["2015-06-19",33.3366,33.4106,33.172,33.1884,1310400.0],["2015-06-22",33.3036,33.4106,33.1967,33.2378,762400.0],["2015-06-23",33.2049,33.2625,32.958,33.0156,847000.0],["2015-06-24",32.9416,33.0485,32.777,32.777,898700.0],["2015-06-25",32.8099,32.8346,32.5713,32.6289,971000.0],["2015-06-26",32.6535,32.8675,32.5466,32.851,2032800.0],["2015-06-29",32.6936,32.793,32.3124,32.3538,1023800.0],["2015-06-30",32.5775,32.6273,32.3289,32.4615,1418400.0],["2015-07-01",32.5941,32.7184,32.4615,32.677,1075900.0],["2015-07-02",32.7184,32.7599,32.5113,32.6853,974900.0],["2015-07-06",32.5195,32.8759,32.4864,32.8676,1356700.0],["2015-07-07",32.8925,33.0251,32.6853,32.9836,1413800.0],["2015-07-08",32.8013,32.9919,32.7433,32.8013,1207000.0],["2015-07-09",33.0831,33.1245,32.7184,32.7184,1392400.0],["2015-07-10",33.0168,33.0251,32.8179,32.9339,837000.0],["2015-07-13",33.1494,33.1825,33.0499,33.1328,666100.0],["2015-07-14",33.1577,33.4892,33.1328,33.4394,1008200.0],["2015-07-15",33.456,33.5886,33.3897,33.4892,1152500.0],["2015-07-16",33.6383,33.9118,33.5389,33.7626,1183700.0],["2015-07-17",33.9201,33.9201,33.7295,33.7792,1055500.0],["2015-07-20",33.7626,33.8704,33.7046,33.8124,1054900.0],["2015-07-21",33.8289,33.8704,33.282,33.4726,1177400.0],["2015-07-22",33.4394,33.6383,33.224,33.34,1369800.0],["2015-07-23",33.1991,33.7875,33.1991,33.6466,2795300.0],["2015-07-24",33.9864,34.5002,33.9532,34.1107,2549600.0],["2015-07-27",34.0941,34.5831,34.0444,34.4174,2350700.0],["2015-07-28",34.6162,34.9229,34.5416,34.8068,2371000.0],["2015-07-29",34.8068,35.503,34.7986,35.445,2127700.0],["2015-07-30",35.4118,35.5113,35.2544,35.4284,1727100.0],["2015-07-31",35.5776,35.619,35.2212,35.2461,1614000.0],["2015-08-03",35.2792,35.4035,35.0306,35.2626,1103500.0],["2015-08-04",35.2129,35.5278,35.1135,35.3952,1363400.0],["2015-08-05",35.6107,35.9256,35.5196,35.8096,1544900.0],["2015-08-06",35.793,35.8428,35.3372,35.4698,1639500.0],["2015-08-07",35.4698,35.5942,35.2129,35.2958,1179400.0],["2015-08-10",35.5196,35.619,35.4118,35.5361,975100.0],["2015-08-11",35.3207,35.6024,35.2461,35.5776,1130500.0],["2015-08-12",35.445,35.5776,35.1881,35.5278,1562400.0],["2015-08-13",35.4201,35.6273,35.3124,35.4616,1186800.0],["2015-08-14",35.503,35.793,35.503,35.7267,1161600.0],["2015-08-17",35.4947,35.9256,35.2875,35.9256,783900.0],["2015-08-18",35.8925,36.224,35.8925,36.0582,1248000.0],["2015-08-19",35.8759,35.9422,35.5195,35.5941,1625500.0],["2015-08-20",35.4035,35.9256,35.3289,35.6107,1853600.0],["2015-08-21",35.3372,35.4533,34.7903,34.8068,2127900.0],["2015-08-24",32.7184,34.0776,32.7184,33.2571,3894400.0],["2015-08-25",33.8041,33.9864,32.8179,32.8676,2385400.0],["2015-08-26",33.6301,33.9781,33.0168,33.9118,2499800.0],["2015-08-27",34.1853,34.3096,33.6549,34.2184,1549000.0],["2015-08-28",34.177,34.2184,33.8289,34.061,1206800.0],["2015-08-31",33.9781,34.0859,33.8041,33.9615,1442900.0],["2015-09-01",33.4394,33.6052,33.0085,33.1659,1683400.0],["2015-09-02",33.5306,33.6135,33.1245,33.5306,1229900.0],["2015-09-03",33.7212,34.061,33.5223,33.7709,1178600.0],["2015-09-04",33.456,33.5886,33.1328,33.2405,1425200.0],["2015-09-08",33.6881,34.003,33.5389,33.945,1594000.0],["2015-09-09",34.2267,34.3096,33.3068,33.3731,1979800.0],["2015-09-10",33.1825,33.5969,33.1577,33.4063,1551900.0],["2015-09-11",33.3483,33.5306,33.2157,33.5306,1383600.0],["2015-09-14",33.5472,33.6715,33.3151,33.4643,1243500.0],["2015-09-15",33.5223,33.7875,33.3814,33.7461,1229700.0],["2015-09-16",33.7212,33.9781,33.63,33.945,1762400.0],["2015-09-17",33.9367,34.177,33.6052,33.7792,1471800.0],["2015-09-18",33.5057,34.0444,33.4146,33.7212,3171100.0],["2015-09-21",33.8372,34.0527,33.7958,34.0196,1186200.0],["2015-09-22",33.6218,33.8207,33.3566,33.7046,1246700.0],["2015-09-23",33.6963,33.9284,33.572,33.887,1692100.0],["2015-09-24",33.7709,34.1024,33.63,34.061,2036500.0],["2015-09-25",34.3676,34.6908,34.177,34.4671,2527100.0],["2015-09-28",34.2847,34.3676,33.9864,34.1107,2314400.0],["2015-09-29",34.0439,34.3445,33.4345,33.6599,2397300.0],["2015-09-30",33.9187,34.4196,33.877,34.3946,1800900.0],["2015-10-01",34.4029,34.645,34.1942,34.4029,1678700.0],["2015-10-02",33.9771,34.6533,33.9521,34.6533,1391600.0],["2015-10-05",34.9205,35.1542,34.837,35.1375,1359100.0],["2015-10-06",35.0874,35.2711,34.7619,34.8203,1411200.0],["2015-10-07",34.9372,35.4631,34.9121,35.3462,1553600.0],["2015-10-08",35.1876,36.1059,35.1041,36.0558,1959000.0],["2015-10-09",36.0391,36.4399,35.964,36.1059,1430400.0],["2015-10-12",36.0225,36.4148,35.9974,36.4065,919700.0],["2015-10-13",36.2979,36.4566,36.0642,36.0976,921200.0],["2015-10-14",36.0976,36.1477,35.6718,35.7052,769600.0],["2015-10-15",35.797,35.9306,35.605,35.8555,1048000.0],["2015-10-16",35.9724,36.1894,35.6551,35.7553,1162200.0],["2015-10-19",35.6551,36.1226,35.3963,36.1143,1267400.0],["2015-10-20",36.0224,36.3397,35.9557,36.1727,1128400.0],["2015-10-21",36.3397,36.4899,35.9807,36.0057,912500.0],["2015-10-22",36.1393,36.6152,36.1393,36.4148,1559700.0],["2015-10-23",36.3647,36.5818,35.9223,36.2979,1842300.0],["2015-10-26",36.3313,36.5901,36.2145,36.4315,1217700.0],["2015-10-27",36.2478,36.5734,36.1143,36.3814,1152100.0],["2015-10-28",36.3981,36.54,36.0809,36.4732,1276400.0],["2015-10-29",36.3146,36.8823,36.1644,36.6987,1847600.0],["2015-10-30",36.6486,37.4834,36.323,36.515,3421600.0],["2015-11-02",36.5985,36.9491,36.54,36.7237,2262000.0],["2015-11-03",36.5567,37.0159,36.4566,36.6569,1801800.0],["2015-11-04",36.6736,36.8406,36.4399,36.5066,1116900.0],["2015-11-05",36.6152,36.7487,36.3981,36.5818,1539000.0],["2015-11-06",36.5233,36.8072,36.323,36.7905,1328900.0],["2015-11-09",36.6903,36.7237,36.2729,36.3814,907000.0],["2015-11-10",36.3313,36.6235,36.2311,36.5651,1257800.0],["2015-11-11",36.732,37.0493,36.4816,36.6068,1697400.0],["2015-11-12",36.4232,36.6653,36.156,36.1727,1137800.0],["2015-11-13",36.0308,36.1727,35.7052,35.7553,1118900.0],["2015-11-16",35.7052,36.4148,35.7052,36.3898,1539000.0],["2015-11-17",36.4232,36.4733,36.2145,36.323,1019100.0],["2015-11-18",36.3731,36.8239,36.2312,36.7988,1084200.0],["2015-11-19",36.8907,37.0409,36.6152,36.7487,1059000.0],["2015-11-20",36.874,37.1244,36.7988,37.0994,1010100.0],["2015-11-23",37.0576,37.2246,36.7237,36.7821,1351500.0],["2015-11-24",36.5734,36.7404,36.3063,36.6152,1990900.0],["2015-11-25",36.7237,36.8072,36.5818,36.6903,1175800.0],["2015-11-27",36.7487,36.9407,36.5651,36.8322,838100.0],["2015-11-30",36.9825,37.0242,36.6653,36.6736,3652900.0],["2015-12-01",36.8823,37.1411,36.6652,36.9908,1881500.0],["2015-12-02",36.9408,37.0994,36.8072,36.8656,1701500.0],["2015-12-03",36.899,37.0493,36.156,36.3731,2349600.0],["2015-12-04",36.4816,37.0994,36.2979,36.9908,2752900.0],["2015-12-07",36.8823,36.9908,36.4566,36.682,1781500.0],["2015-12-08",36.515,37.1161,36.4148,36.9658,2269300.0],["2015-12-09",36.7821,37.1662,36.4816,36.6987,1919000.0],["2015-12-10",36.7571,37.1411,36.54,36.8489,1608700.0],["2015-12-11",36.5484,36.6152,35.9056,36.0809,2112300.0],["2015-12-14",36.0725,36.2144,35.6718,35.9557,2776600.0],["2015-12-15",36.1477,36.6569,36.0391,36.4148,2128700.0],["2015-12-16",36.6569,37.0493,36.3731,36.9825,1241700.0],["2015-12-17",37.0994,37.1578,36.5985,36.5985,1643700.0],["2015-12-18",36.5484,36.6486,36.2812,36.3814,2259300.0],["2015-12-21",36.5317,36.8656,36.3814,36.6068,968100.0],["2015-12-22",36.6319,37.1161,36.3564,36.9658,1412200.0],["2015-12-23",37.0743,37.283,37.0326,37.1411,963700.0],["2015-12-24",37.1411,37.2079,36.7404,37.0743,585200.0],["2015-12-28",37.0159,37.5335,37.0159,37.4416,810200.0],["2015-12-29",37.6253,37.859,37.5919,37.7756,1001100.0],["2015-12-30",37.6999,37.8428,37.4142,37.431,722500.0],["2015-12-31",37.3301,37.4562,36.9688,36.9688,929000.0],["2016-01-04",36.4898,36.5234,36.0612,36.2545,1920200.0],["2016-01-05",36.2293,36.8932,36.1368,36.8427,2096500.0],["2016-01-06",36.4309,37.0276,36.2797,36.9688,2346300.0],["2016-01-07",36.4057,37.3386,36.3973,37.1033,3022600.0],["2016-01-08",37.2293,37.389,36.91,37.0864,3167300.0],["2016-01-11",37.1285,37.5066,37.078,37.3974,2466700.0],["2016-01-12",37.6411,37.7167,37.1621,37.5318,2310200.0],["2016-01-13",37.5403,37.6495,36.6663,36.8259,2212400.0],["2016-01-14",36.9184,37.3806,36.6915,37.2377,2299000.0],["2016-01-15",36.5402,36.7251,36.1116,36.3637,2628700.0],["2016-01-19",36.7923,37.3806,36.5318,36.7671,2269300.0],["2016-01-20",36.3049,36.6242,35.1451,35.8511,3313000.0],["2016-01-21",35.9855,36.204,35.3216,35.4645,3289200.0],["2016-01-22",35.8511,36.2461,35.7586,36.078,3710700.0],["2016-01-25",36.1032,36.1368,35.5569,35.641,1841400.0],["2016-01-26",35.6998,35.8931,35.599,35.7586,1926900.0],["2016-01-27",35.7923,35.8679,35.2208,35.4813,2302200.0],["2016-01-28",35.6494,36.12,35.4729,35.8847,1903800.0],["2016-01-29",36.1368,36.7671,36.0612,36.7251,2792000.0],["2016-02-01",36.5318,36.9856,36.3637,36.8511,1370200.0],["2016-02-02",36.5402,36.8511,36.3889,36.6662,2241300.0],["2016-02-03",36.8679,37.1201,36.4141,37.0108,1736100.0],["2016-02-04",36.9016,37.2545,36.8511,37.0864,1324700.0],["2016-02-05",37.0864,37.2041,36.3889,36.6242,1723600.0],["2016-02-08",36.3637,36.6242,35.767,36.4898,1751500.0],["2016-02-09",36.1956,37.1453,36.1956,36.8427,2364200.0],["2016-02-10",36.8763,37.6327,36.6831,37.2209,1624700.0],["2016-02-11",36.6074,37.1033,36.5654,36.8259,2923000.0],["2016-02-12",36.9772,37.6495,36.3889,37.1453,2505500.0],["2016-02-16",37.6159,38.1958,37.1957,38.179,2611100.0],["2016-02-17",38.2462,38.3302,37.9016,38.0109,2397100.0],["2016-02-18",38.0613,38.4311,37.8092,38.3386,1783700.0],["2016-02-19",38.3638,38.5823,38.1705,38.389,2032300.0],["2016-02-22",38.5403,38.8345,38.4899,38.7,1432100.0],["2016-02-23",38.6832,38.9185,38.5235,38.6244,967300.0],["2016-02-24",38.347,38.6832,38.0781,38.658,1201300.0],["2016-02-25",38.7588,38.8681,38.4143,38.8513,1560600.0],["2016-02-26",39.0782,39.179,38.7672,38.8345,1602200.0],["2016-02-29",38.8009,38.8933,38.4059,38.4059,1824600.0],["2016-03-01",38.6664,39.2883,38.658,39.1538,1531000.0],["2016-03-02",39.1706,39.5572,39.0109,39.5488,1642600.0],["2016-03-03",39.3891,39.7085,39.0025,39.6748,1741900.0],["2016-03-04",39.6749,39.7085,39.2799,39.574,2240100.0],["2016-03-07",39.3723,39.4984,39.1958,39.4227,1253600.0],["2016-03-08",39.2799,39.532,38.8429,39.1874,1493200.0],["2016-03-09",39.3975,39.8009,39.3303,39.4984,1566700.0],["2016-03-10",39.616,39.7589,39.053,39.4395,1180500.0],["2016-03-11",39.8093,39.927,39.5992,39.7505,1261100.0],["2016-03-14",39.5656,39.8093,39.3807,39.5068,1486100.0],["2016-03-15",39.2294,39.9858,39.2294,39.8765,1503300.0],["2016-03-16",39.8849,40.364,39.6833,40.2211,1184300.0],["2016-03-17",40.2295,40.3976,40.1035,40.3304,1587100.0],["2016-03-18",40.3808,40.5489,40.1455,40.4984,4448400.0],["2016-03-21",40.4984,40.5657,40.3388,40.4816,895000.0],["2016-03-22",40.2379,40.4816,39.9354,40.011,1553700.0],["2016-03-23",39.9606,40.2883,39.9186,40.2379,1317700.0],["2016-03-24",40.2043,40.448,40.2043,40.4396,1487300.0],["2016-03-28",40.5657,40.7421,40.3976,40.5993,1100600.0],["2016-03-29",40.5657,40.9775,40.448,40.9438,1231100.0],["2016-03-30",41.0284,41.1806,40.8085,40.8846,1091800.0],["2016-03-31",40.91,40.9777,40.2589,40.2927,2981400.0],["2016-04-01",40.1744,40.8339,40.0898,40.7916,1577400.0],["2016-04-04",39.7854,39.9207,39.0497,39.1258,4409600.0],["2016-04-05",38.889,39.3372,38.6438,39.3372,2874400.0],["2016-04-06",39.371,39.6754,38.8721,39.1258,1664100.0],["2016-04-07",39.0582,39.2611,38.982,39.1004,1326100.0],["2016-04-08",39.3034,39.5148,39.1427,39.2273,1048000.0],["2016-04-11",39.4133,39.5401,38.7876,38.8129,1256500.0],["2016-04-12",38.8468,38.9398,38.7115,38.8383,1695800.0],["2016-04-13",38.9398,39.0666,38.6607,38.9059,1789200.0],["2016-04-14",38.9144,39.1681,38.7791,38.8468,1489600.0],["2016-04-15",39.0582,39.2442,38.9229,39.0243,1034600.0],["2016-04-18",38.9059,39.371,38.8298,39.3034,1436500.0],["2016-04-19",39.371,39.5655,39.2611,39.278,1270500.0],["2016-04-20",39.3795,39.574,39.0328,39.0497,829800.0],["2016-04-21",38.9313,39.1343,38.5677,38.5762,1808300.0],["2016-04-22",38.6185,38.8552,38.5254,38.6776,1323800.0],["2016-04-25",38.5762,38.7453,38.5254,38.6945,986600.0],["2016-04-26",38.8045,39.0497,38.8045,38.9905,1103000.0],["2016-04-27",38.999,39.3457,38.9482,39.3118,1313800.0],["2016-04-28",39.092,40.0052,39.092,39.9545,2753100.0],["2016-04-29",39.9968,40.1828,39.5317,39.8023,2905500.0],["2016-05-02",39.8192,40.2674,39.7854,40.2166,2205700.0],["2016-05-03",40.1321,40.1574,39.5655,39.8615,2164600.0],["2016-05-04",39.6163,40.2843,39.5655,40.2335,1521700.0],["2016-05-05",40.149,40.4788,39.9376,40.1152,1130000.0],["2016-05-06",40.0813,40.5802,39.7431,40.5549,1120500.0],["2016-05-09",40.5633,40.9777,40.3266,40.91,1387800.0],["2016-05-10",40.8931,41.1891,40.7663,41.1891,1098900.0],["2016-05-11",41.1891,41.2567,40.8846,41.1045,1025400.0],["2016-05-12",41.113,41.392,41.0622,41.299,777600.0],["2016-05-13",41.2567,41.4005,40.8931,40.9777,944300.0],["2016-05-16",40.9269,41.2567,40.6817,41.1045,966600.0],["2016-05-17",41.1214,41.1468,40.149,40.2251,1809300.0],["2016-05-18",40.2082,40.7155,40.0306,40.3096,1427300.0],["2016-05-19",40.1405,40.4111,39.9714,40.335,867200.0],["2016-05-20",40.521,40.6902,40.2166,40.3265,1354400.0],["2016-05-23",40.4196,40.4196,40.1913,40.3096,1158000.0],["2016-05-24",40.4027,40.8339,40.4027,40.8001,893600.0],["2016-05-25",40.9269,41.0115,40.3942,40.4619,1511200.0],["2016-05-26",40.3942,40.7747,40.3688,40.7663,1073200.0],["2016-05-27",40.8001,41.0369,40.7409,40.8762,696400.0],["2016-05-31",40.9269,41.0453,40.6225,40.8255,3231100.0],["2016-06-01",40.7747,40.9777,40.5464,40.9438,919200.0],["2016-06-02",40.9269,41.1891,40.8424,41.1637,1065200.0],["2016-06-03",41.0369,41.3328,40.9523,41.2736,809800.0],["2016-06-06",41.2905,41.5104,41.2905,41.4597,876900.0],["2016-06-07",41.4597,41.6795,41.4258,41.5611,756100.0],["2016-06-08",41.6119,41.8655,41.5527,41.8233,801800.0],["2016-06-09",41.6372,42.1192,41.5189,42.1108,724500.0],["2016-06-10",42.0854,42.2207,41.7472,41.9163,1284700.0],["2016-06-13",41.8824,42.1023,41.7979,41.8994,1181400.0],["2016-06-14",41.8232,41.9332,41.578,41.874,1056300.0],["2016-06-15",41.8824,42.0431,41.7049,41.7218,1027100.0],["2016-06-16",41.5696,42.2799,41.5273,42.2207,1042500.0],["2016-06-17",42.2799,42.2799,41.5696,41.6457,2153300.0],["2016-06-20",41.7979,41.9247,41.6711,41.8148,1494600.0],["2016-06-21",41.8233,42.1953,41.8063,42.0008,1136100.0],["2016-06-22",42.1277,42.2883,41.9332,42.0093,1116500.0],["2016-06-23",42.2883,42.5928,42.0347,42.153,972400.0],["2016-06-24",41.2144,42.2207,41.1552,42.0093,3089900.0],["2016-06-27",41.8402,42.06,41.5273,41.7641,2373900.0],["2016-06-28",41.8909,42.1192,41.6288,42.0939,1661500.0],["2016-06-29",42.3491,42.7829,42.315,42.7404,1401000.0],["2016-06-30",42.8935,43.6507,42.7829,43.6507,1349600.0],["2016-07-01",43.5911,43.9569,43.5146,43.8634,1319900.0],["2016-07-05",43.7017,44.3653,43.5826,44.008,2112800.0],["2016-07-06",44.1186,44.6715,43.7358,44.4929,2049400.0],["2016-07-07",44.5524,44.6971,44.2547,44.3142,1860900.0],["2016-07-08",44.2547,44.7992,44.1951,44.7141,1114300.0],["2016-07-11",44.7396,44.8842,44.6545,44.7566,1328200.0],["2016-07-12",44.8672,45.0203,44.4333,44.4674,1114200.0],["2016-07-13",44.561,44.9013,44.4163,44.6375,973300.0],["2016-07-14",44.8842,45.0119,44.5695,44.629,951400.0],["2016-07-15",44.7736,44.8162,44.3313,44.5354,1146600.0],["2016-07-18",44.612,44.7907,44.2887,44.3483,799100.0],["2016-07-19",44.3823,44.578,44.3568,44.4929,1181200.0],["2016-07-20",44.4674,44.578,44.4164,44.544,718900.0],["2016-07-21",44.5269,44.6035,44.2122,44.2717,866300.0],["2016-07-22",44.3142,44.595,44.2632,44.5695,792400.0],["2016-07-25",44.5354,44.6035,44.3057,44.595,648600.0],["2016-07-26",44.7396,44.8332,44.3057,44.5014,899900.0],["2016-07-27",44.578,44.6801,43.9399,43.9739,1946800.0],["2016-07-28",43.9314,44.2377,43.9144,44.1526,759000.0],["2016-07-29",44.025,44.2292,43.421,43.6081,1852300.0],["2016-08-01",43.6337,43.9144,43.506,43.5656,1350300.0],["2016-08-02",43.4635,43.5656,43.1402,43.3699,1414700.0],["2016-08-03",43.3274,43.3784,42.9701,43.1913,1803400.0],["2016-08-04",43.2679,43.3955,43.1998,43.2593,853100.0],["2016-08-05",43.421,43.5571,43.2849,43.4805,1251900.0],["2016-08-08",43.5571,43.6081,43.2083,43.2678,1672200.0],["2016-08-09",43.3785,43.5316,43.3529,43.404,651500.0],["2016-08-10",43.421,43.8463,43.404,43.8293,855800.0],["2016-08-11",43.9654,44.2547,43.9399,44.076,923000.0],["2016-08-12",44.076,44.2292,43.8634,43.991,826200.0],["2016-08-15",43.9314,44.0845,43.6422,43.6677,707700.0],["2016-08-16",43.489,43.489,42.6043,42.6213,1474500.0],["2016-08-17",42.7404,43.6592,42.6894,43.5741,2318700.0],["2016-08-18",43.5401,43.5826,43.0722,43.472,1079100.0],["2016-08-19",43.3699,43.5571,43.2593,43.5571,1161800.0],["2016-08-22",43.5571,43.7868,43.438,43.6337,1129000.0],["2016-08-23",43.6337,43.7613,43.5061,43.6252,919000.0],["2016-08-24",43.5486,43.6932,43.438,43.6166,876900.0],["2016-08-25",43.5316,43.7187,43.438,43.4975,1078400.0],["2016-08-26",43.6252,43.7613,42.9106,43.0126,1518500.0],["2016-08-29",43.1403,43.3955,43.1062,43.1488,1342400.0],["2016-08-30",43.2508,43.2849,42.834,43.0466,747800.0],["2016-08-31",42.9956,43.1062,42.7319,42.9786,1238000.0],["2016-09-01",43.0552,43.1488,42.834,43.1488,623600.0],["2016-09-02",43.3189,43.6252,43.3104,43.455,836500.0],["2016-09-06",43.3189,43.8123,43.2849,43.5656,1204700.0],["2016-09-07",43.4125,43.4975,43.0722,43.1913,1012200.0],["2016-09-08",43.0296,43.3529,42.9616,43.2423,1040400.0],["2016-09-09",42.885,42.9786,42.1109,42.1279,1477000.0],["2016-09-12",42.1109,42.868,42.0428,42.7659,1522000.0],["2016-09-13",42.4682,42.9786,42.4597,42.5022,2010300.0],["2016-09-14",42.4937,42.7319,42.3065,42.3661,1276300.0],["2016-09-15",42.3576,42.851,42.298,42.7404,1182500.0],["2016-09-16",42.5873,42.8085,42.3406,42.7574,2159000.0],["2016-09-19",42.6894,43.2764,42.6894,43.1402,1616800.0],["2016-09-20",43.3869,43.7102,43.1402,43.1828,1585600.0],["2016-09-21",43.2849,43.7272,43.1658,43.6677,1433300.0],["2016-09-22",43.8123,43.8889,43.421,43.5656,1456000.0],["2016-09-23",43.404,43.5231,43.1232,43.1998,1298000.0],["2016-09-26",43.0552,43.3955,43.0297,43.1998,939100.0],["2016-09-27",43.3189,43.5486,43.1402,43.1913,1118000.0],["2016-09-28",43.2508,43.3444,42.7234,43.0382,1156600.0],["2016-09-29",42.9269,43.081,42.7984,42.8669,1317300.0],["2016-09-30",42.9954,43.3464,42.9954,43.1923,1523500.0],["2016-10-03",43.2179,43.3806,42.9782,43.1495,1146800.0],["2016-10-04",43.1923,43.2693,42.6101,42.7385,1315900.0],["2016-10-05",42.7984,43.0382,42.5502,42.6786,1533900.0],["2016-10-06",42.5502,42.6871,42.3104,42.5673,1775200.0],["2016-10-07",42.5844,42.6786,42.1563,42.3704,1296300.0],["2016-10-10",42.4046,42.7899,42.4046,42.7128,1056700.0],["2016-10-11",42.6529,42.7899,42.2762,42.4645,1226000.0],["2016-10-12",42.5073,42.6786,42.3875,42.5416,1334600.0],["2016-10-13",42.3019,42.6358,42.105,42.4902,1463500.0],["2016-10-14",42.6186,43.1238,42.6186,42.6529,1262000.0],["2016-10-17",42.6529,43.0125,42.6529,42.9354,846400.0],["2016-10-18",43.081,43.3635,42.9354,43.0125,696300.0],["2016-10-19",43.0895,43.218,42.7385,42.9525,713100.0],["2016-10-20",42.8841,42.9954,42.6272,42.7899,1115400.0],["2016-10-21",42.5502,42.7813,42.3276,42.7471,856700.0],["2016-10-24",42.944,43.3036,42.9354,43.2779,888500.0],["2016-10-25",43.1923,43.9457,43.1923,43.6203,1806800.0],["2016-10-26",43.7231,44.1939,43.4577,43.9114,1519500.0],["2016-10-27",43.8943,44.1511,43.4491,43.6374,1644100.0],["2016-10-28",44.4337,44.7504,43.8515,44.5021,3055400.0],["2016-10-31",44.6391,45.1785,44.6391,45.0587,2013000.0],["2016-11-01",44.7761,44.8446,43.7916,43.9114,2367500.0],["2016-11-02",43.9542,44.1768,43.7402,43.7916,1221100.0],["2016-11-03",43.8172,43.9799,43.569,43.6888,1277700.0],["2016-11-04",43.8172,44.134,43.7916,43.86,1855600.0],["2016-11-07",44.3138,44.5364,44.2282,44.5278,1363300.0],["2016-11-08",44.545,44.8104,44.4508,44.7248,1322000.0],["2016-11-09",44.2967,45.3155,44.1683,45.1699,1548600.0],["2016-11-10",45.2042,45.4182,44.759,45.2898,1788900.0],["2016-11-11",45.2727,46.0175,45.2384,45.949,1661500.0],["2016-11-14",45.9319,46.4713,45.6323,46.3172,1660200.0],["2016-11-15",46.4798,47.0192,46.3514,47.0107,1732100.0],["2016-11-16",47.0534,47.3531,46.5483,46.7196,2083000.0],["2016-11-17",46.6425,46.8651,46.5569,46.8052,1237700.0],["2016-11-18",46.788,47.0278,46.6339,46.7538,1396600.0],["2016-11-21",47.0963,47.413,46.9336,47.3873,1362000.0],["2016-11-22",47.55,47.6784,47.3189,47.4559,1512400.0],["2016-11-23",47.413,47.6528,47.1219,47.2418,1493400.0],["2016-11-25",47.3702,47.7384,47.3702,47.6271,471900.0],["2016-11-28",47.5928,47.8839,47.4558,47.824,1236700.0],["2016-11-29",47.8069,47.961,47.6613,47.8582,1125500.0],["2016-11-30",47.7983,47.7983,47.4901,47.5072,1318000.0],["2016-12-01",47.5072,47.6956,47.2846,47.4901,1007000.0],["2016-12-02",47.6956,47.8582,47.5329,47.7812,1033500.0],["2016-12-05",47.824,47.9353,47.1476,47.3274,1535900.0],["2016-12-06",47.4387,47.7212,47.199,47.7041,1268800.0],["2016-12-07",47.7212,48.1921,47.55,48.1921,1274200.0],["2016-12-08",48.2007,48.5431,48.1236,48.3205,1592900.0],["2016-12-09",48.2692,48.5431,47.9524,48.389,1412900.0],["2016-12-12",48.3291,48.8685,48.2863,48.7315,1293000.0],["2016-12-13",48.8685,49.1082,48.526,48.8428,1412900.0],["2016-12-14",48.9027,49.0055,48.3291,48.3805,1265600.0],["2016-12-15",48.2692,48.6544,48.1493,48.5003,1073300.0],["2016-12-16",48.6202,48.8,48.3634,48.449,2404300.0],["2016-12-19",48.6887,49.2709,48.6887,49.151,978500.0],["2016-12-20",49.2195,49.6561,49.0996,49.228,1195900.0],["2016-12-21",49.2281,49.425,49.0483,49.0483,786600.0],["2016-12-22",49.0226,49.1852,48.9027,49.0739,942200.0],["2016-12-23",49.0654,49.2109,48.9027,49.1082,662500.0],["2016-12-27",49.2109,49.2794,49.0483,49.151,543400.0],["2016-12-28",49.1596,49.2709,49.0311,49.0739,598200.0],["2016-12-29",49.1342,49.272,49.117,49.2031,632100.0],["2016-12-30",49.3494,49.4872,48.9965,49.117,693000.0],["2017-01-03",49.1686,49.2461,48.7123,48.962,1174700.0],["2017-01-04",49.1514,49.4269,49.0395,49.0481,1348600.0],["2017-01-05",49.0653,49.5475,49.0309,49.2548,1113100.0],["2017-01-06",49.16,49.3408,49.0137,49.0998,1147500.0],["2017-01-09",49.1342,49.2547,48.566,48.5746,1374900.0],["2017-01-10",48.4196,48.8501,48.3594,48.8071,1210200.0],["2017-01-11",48.7468,49.1256,48.6607,48.9965,1260600.0],["2017-01-12",48.9965,49.1859,48.7726,49.16,1081800.0],["2017-01-13",49.2031,49.4872,49.1428,49.2806,962700.0],["2017-01-17",49.1686,49.272,48.9276,48.9965,877000.0],["2017-01-18",49.0137,49.4011,48.9706,49.3839,943900.0],["2017-01-19",49.0653,49.47,49.0653,49.3408,1239400.0],["2017-01-20",49.4442,49.5819,49.2117,49.3839,985400.0],["2017-01-23",49.4269,49.5475,49.0826,49.2806,1278500.0],["2017-01-24",49.2978,49.5819,49.1945,49.5389,968100.0],["2017-01-25",49.5905,50.0038,49.5475,49.7799,2194600.0],["2017-01-26",49.8574,50.0038,49.5733,49.6336,1181800.0],["2017-01-27",49.8057,49.9091,49.47,49.513,918000.0],["2017-01-30",49.5905,49.5905,49.3667,49.4614,748500.0],["2017-01-31",49.4872,49.7455,49.3236,49.4011,994800.0],["2017-02-01",49.3925,49.6422,48.9276,48.9879,1876800.0],["2017-02-02",49.0653,49.4269,49.0051,49.3753,1638700.0],["2017-02-03",49.5991,49.8488,49.4528,49.5733,1736700.0],["2017-02-06",49.6508,49.7283,49.3408,49.3839,903700.0],["2017-02-07",49.4183,49.866,49.3925,49.6336,1134900.0],["2017-02-08",49.5905,49.7541,49.5302,49.711,1260300.0],["2017-02-09",49.7455,49.9177,49.6336,49.8144,957500.0],["2017-02-10",49.7455,50.2362,49.711,49.9004,1154900.0],["2017-02-13",50.0038,50.4859,50.0038,50.3568,1114400.0],["2017-02-14",50.1157,50.4342,50.064,50.3051,989400.0],["2017-02-15",50.0124,50.9594,49.9865,50.8905,1299800.0],["2017-02-16",50.727,50.8991,50.5203,50.8389,1922900.0],["2017-02-17",50.9852,52.3369,50.4515,52.3025,2822500.0],["2017-02-21",52.0873,52.974,52.0614,52.7071,1821700.0],["2017-02-22",52.8191,53.1376,52.6899,53.1032,1402100.0],["2017-02-23",53.2409,53.3615,52.733,53.0085,1337800.0],["2017-02-24",52.9912,53.0687,52.6555,52.8191,1992900.0],["2017-02-27",52.8449,53.2065,52.8449,53.1634,980900.0],["2017-02-28",53.1118,53.3787,53.0774,53.3356,1314900.0],["2017-03-01",53.5078,53.6714,53.0515,53.5509,1395400.0],["2017-03-02",53.4131,53.7144,53.2581,53.5767,1184800.0],["2017-03-03",53.5939,53.5939,53.2495,53.3873,1322500.0],["2017-03-06",53.1548,53.482,53.1204,53.3184,1428900.0],["2017-03-07",53.1806,53.5853,53.0859,53.4475,1011400.0],["2017-03-08",53.327,53.6886,53.2151,53.4734,955500.0],["2017-03-09",53.4906,53.6886,53.3873,53.6369,1525800.0],["2017-03-10",53.8694,54.076,53.6628,54.0416,1080400.0],["2017-03-13",53.9383,54.231,53.8005,54.231,1016600.0],["2017-03-14",54.1621,54.2396,53.9555,54.1277,953300.0],["2017-03-15",54.1191,54.9025,53.9899,54.8337,1430000.0],["2017-03-16",54.7217,54.9628,54.1449,54.2913,1418500.0],["2017-03-17",54.4032,54.7648,54.3257,54.5582,1771700.0],["2017-03-20",54.5065,54.6356,54.429,54.429,777200.0],["2017-03-21",54.6615,54.6787,53.7403,53.878,1725800.0],["2017-03-22",54.0416,54.2138,53.9297,54.0244,1385000.0],["2017-03-23",53.9813,54.3171,53.8866,53.9211,1544800.0],["2017-03-24",54.0072,54.1019,53.6886,53.8006,1443200.0],["2017-03-27",53.5681,53.6456,53.3012,53.4648,1192700.0],["2017-03-28",53.3184,53.8178,53.3184,53.7403,1146700.0],["2017-03-29",53.5509,53.7833,53.4476,53.6542,1348300.0],["2017-03-30",53.6801,54.3898,53.6801,54.3638,965800.0],["2017-03-31",54.2426,54.5369,54.2167,54.3551,904100.0],["2017-04-03",54.4244,54.5196,54.035,54.0696,1175300.0],["2017-04-04",54.1301,54.4071,54.0955,54.1821,816300.0],["2017-04-05",54.234,54.6061,54.1821,54.2513,1275200.0],["2017-04-06",54.1994,54.3032,53.8359,54.1994,1027100.0],["2017-04-07",54.3032,54.5715,54.2253,54.3638,1500900.0],["2017-04-10",54.2859,54.433,54.1475,54.2253,1069200.0],["2017-04-11",54.2253,54.4244,54.0609,54.4244,830200.0],["2017-04-12",54.1907,54.2513,53.758,54.0955,900700.0],["2017-04-13",54.0176,54.1734,53.8013,53.8186,1291500.0],["2017-04-17",53.9744,54.3378,53.9484,54.3205,997700.0],["2017-04-18",54.1388,54.4503,54.1128,54.3984,743800.0],["2017-04-19",54.4936,54.5975,54.3811,54.5628,856100.0],["2017-04-20",54.6926,54.7099,54.5109,54.5282,1280600.0],["2017-04-21",54.5628,54.9955,54.5542,54.8484,1291700.0],["2017-04-24",55.3417,55.4282,55.108,55.4023,1325700.0],["2017-04-25",55.4196,55.4801,55.2378,55.2898,1450100.0],["2017-04-26",55.2551,55.3936,54.6407,54.7186,1685000.0],["2017-04-27",54.935,55.2811,54.6753,54.8138,1533600.0],["2017-04-28",54.3811,54.9955,54.1561,54.5109,1553800.0],["2017-05-01",54.7013,54.8225,54.3898,54.7792,1263000.0],["2017-05-02",54.935,55.0215,54.6753,54.8051,1018600.0],["2017-05-03",54.5975,54.7705,54.459,54.5196,1237900.0],["2017-05-04",54.7273,54.8484,54.5196,54.6061,2023700.0],["2017-05-05",54.7532,54.909,54.6407,54.7186,1556600.0],["2017-05-08",54.7878,54.9523,54.6061,54.6667,1186900.0],["2017-05-09",54.6234,54.8744,54.3811,54.5282,975900.0],["2017-05-10",54.4763,55.1513,54.4071,55.0475,1577900.0],["2017-05-11",55.0128,55.0821,54.6234,54.8138,794600.0],["2017-05-12",54.7705,54.935,54.1648,54.2426,1206400.0],["2017-05-15",54.2253,54.485,54.0869,54.4244,1610900.0],["2017-05-16",54.4244,54.5974,53.7234,53.8099,1090600.0],["2017-05-17",53.81,53.81,52.9792,53.0051,2064000.0],["2017-05-18",53.0917,53.6542,52.7974,53.3686,1484500.0],["2017-05-19",53.3686,53.3946,52.9619,53.1176,1498500.0],["2017-05-22",53.2128,53.6369,53.1955,53.559,1053300.0],["2017-05-23",53.6542,54.0003,53.4724,53.9657,1660400.0],["2017-05-24",54.0869,54.1648,53.9311,54.009,917300.0],["2017-05-25",54.1215,54.4244,54.0436,54.3811,1190800.0],["2017-05-26",54.3552,54.7186,54.2686,54.5802,948700.0],["2017-05-30",54.5282,54.5628,54.2686,54.4157,1592200.0],["2017-05-31",54.5196,55.0648,54.4503,55.0475,2070200.0],["2017-06-01",55.2119,55.7571,54.9609,55.7571,1466700.0],["2017-06-02",55.7744,56.1292,55.6878,55.9734,976300.0],["2017-06-05",55.8177,56.034,55.5321,55.558,926300.0],["2017-06-06",55.5148,55.6878,55.3157,55.385,922300.0],["2017-06-07",55.3676,55.6013,55.2119,55.4801,1050400.0],["2017-06-08",55.4801,55.6965,54.9003,55.1253,1056300.0],["2017-06-09",55.0821,55.4023,54.9782,55.333,968500.0],["2017-06-12",55.333,55.5494,55.2725,55.5321,602100.0],["2017-06-13",55.4715,55.8869,55.4715,55.7138,612900.0],["2017-06-14",55.7571,55.809,55.333,55.5148,1208700.0],["2017-06-15",55.2984,56.1465,55.2984,56.1292,1264900.0],["2017-06-16",56.1292,56.285,55.7484,56.0859,1407200.0],["2017-06-19",56.1638,56.5446,55.8523,56.3455,897900.0],["2017-06-20",56.3542,56.5186,55.8436,55.8782,584700.0],["2017-06-21",55.8955,56.0686,55.3676,55.4542,833000.0],["2017-06-22",55.4542,55.5926,55.1513,55.2898,672300.0],["2017-06-23",55.2984,55.4455,55.1167,55.4196,1348000.0],["2017-06-26",55.5407,55.6186,55.2551,55.4369,940600.0],["2017-06-27",55.3417,55.6013,55.2811,55.3676,777400.0],["2017-06-28",55.6013,55.8955,55.5494,55.584,577200.0],["2017-06-29",55.6275,55.7058,54.5838,54.9926,1339400.0],["2017-06-30",55.3144,55.6536,55.2448,55.4274,1055400.0],["2017-07-03",55.5144,55.8188,55.4274,55.4796,601300.0],["2017-07-05",55.5318,55.7579,55.2883,55.6362,812200.0],["2017-07-06",55.5579,55.5579,55.1839,55.297,1091600.0],["2017-07-07",55.4101,55.871,55.3666,55.7405,638300.0],["2017-07-10",55.8275,56.1058,55.7319,55.958,762500.0],["2017-07-11",56.0189,56.2189,55.7579,55.871,702200.0],["2017-07-12",56.1493,56.3494,55.9493,56.0363,659300.0],["2017-07-13",56.0884,56.245,55.6275,55.9319,824600.0],["2017-07-14",55.9493,56.1754,55.8362,56.0536,646500.0],["2017-07-17",56.0276,56.2624,55.8536,56.2189,663400.0],["2017-07-18",56.245,56.532,56.0015,56.3841,627100.0],["2017-07-19",56.4711,56.4972,56.1667,56.2972,849200.0],["2017-07-20",56.2972,56.4711,56.245,56.3406,608400.0],["2017-07-21",56.2015,56.5233,56.2015,56.445,825900.0],["2017-07-24",56.445,56.5233,56.0797,56.1058,720500.0],["2017-07-25",56.2624,56.7581,56.1145,56.5146,906500.0],["2017-07-26",56.6972,56.7494,56.1232,56.358,900200.0],["2017-07-27",56.3581,56.9408,56.2276,56.8799,1127900.0],["2017-07-28",57.0016,57.0016,55.4796,55.9232,1601100.0],["2017-07-31",56.0798,56.0971,55.7927,55.8536,988300.0],["2017-08-01",56.0884,56.4276,55.8971,56.1667,1030100.0],["2017-08-02",56.1145,56.2363,55.8275,56.1493,799000.0],["2017-08-03",56.0623,56.4885,56.0623,56.3493,705000.0],["2017-08-04",56.3494,56.5146,56.045,56.2972,590400.0],["2017-08-07",56.3581,56.445,56.1754,56.2711,671100.0],["2017-08-08",56.2276,56.3754,56.0102,56.0449,739000.0],["2017-08-09",56.1058,56.2885,55.8971,55.9928,517100.0],["2017-08-10",55.8362,56.0623,55.697,55.7318,883600.0],["2017-08-11",55.8623,56.0884,55.6449,55.6449,634200.0],["2017-08-14",55.8275,56.2363,55.7753,56.1841,628500.0],["2017-08-15",56.1754,56.332,56.1145,56.1493,495100.0],["2017-08-16",56.1754,56.5059,56.1754,56.2276,526200.0],["2017-08-17",56.158,56.3407,55.7319,55.7753,815600.0],["2017-08-18",55.7753,55.9928,55.5492,55.5666,881300.0],["2017-08-21",55.5753,55.958,55.3231,55.7927,1027900.0],["2017-08-22",55.9754,56.4102,55.8449,56.4015,824300.0],["2017-08-23",56.1406,56.3754,55.9841,55.9841,548000.0],["2017-08-24",56.0623,56.2711,55.7579,55.8014,890100.0],["2017-08-25",55.8971,56.1667,55.7492,55.9841,1045700.0],["2017-08-28",56.0884,56.2189,55.7058,56.0015,558400.0],["2017-08-29",55.9319,56.5407,55.8797,56.4276,774000.0],["2017-08-30",56.3841,56.6103,56.2885,56.6016,731900.0],["2017-08-31",56.7059,56.8712,56.4624,56.7407,980300.0],["2017-09-01",56.8016,56.9495,56.6016,56.6972,792500.0],["2017-09-05",56.6972,56.8973,56.1058,56.2102,979600.0],["2017-09-06",56.2972,56.445,56.071,56.071,838000.0],["2017-09-07",56.0971,56.4624,56.0971,56.1928,785000.0],["2017-09-08",56.0971,57.0364,56.0362,56.9321,908900.0],["2017-09-11",57.0973,57.6453,56.9408,57.6453,1196700.0],["2017-09-12",57.7235,58.1062,57.6974,58.0366,889500.0],["2017-09-13",58.0105,58.0627,57.6539,57.6887,991200.0],["2017-09-14",57.6018,58.1584,57.6018,58.1323,895700.0],["2017-09-15",58.0975,58.2106,57.6192,58.1758,1071600.0],["2017-09-18",58.228,58.228,57.9844,58.2193,753000.0],["2017-09-19",58.1062,58.2541,57.941,58.1497,929700.0],["2017-09-20",58.1497,58.428,57.9062,57.9149,1108600.0],["2017-09-21",57.8366,57.8627,57.2365,57.5322,1546200.0],["2017-09-22",57.5583,57.7235,57.5061,57.6278,885600.0],["2017-09-25",57.6366,57.9236,57.5148,57.8714,724000.0],["2017-09-26",57.9148,57.9757,57.6887,57.767,693900.0],["2017-09-27",57.854,58.0018,57.6713,57.9149,746300.0],["2017-09-28",57.8018,57.9149,57.4539,57.7061,921400.0],["2017-09-29",57.7192,57.9291,57.6493,57.7542,1048100.0],["2017-10-02",57.8241,58.2001,57.6318,58.2001,999700.0],["2017-10-03",58.1389,58.2788,57.9553,58.1826,1233700.0],["2017-10-04",56.845,57.2296,54.6068,55.35,3957700.0],["2017-10-05",55.315,55.962,55.315,55.6909,2021800.0],["2017-10-06",55.3587,55.5685,55.1139,55.2363,1310300.0],["2017-10-09",55.245,55.7172,55.245,55.621,949200.0],["2017-10-10",55.7958,55.9095,55.315,55.4112,1037800.0],["2017-10-11",55.5073,55.6035,55.2713,55.3587,1510600.0],["2017-10-12",55.245,55.857,55.245,55.6647,1439800.0],["2017-10-13",55.7609,55.9445,55.28,55.3675,1126400.0],["2017-10-16",55.2888,55.3587,54.8079,54.8691,1531200.0],["2017-10-17",54.8604,55.2888,54.7992,55.0702,1250500.0],["2017-10-18",55.1664,55.3937,55.0877,55.1052,1057200.0],["2017-10-19",55.0702,55.6822,55.0177,55.6472,1055300.0],["2017-10-20",55.857,56.268,55.6909,56.1193,1293200.0],["2017-10-23",55.9794,56.2505,55.9445,56.0756,684200.0],["2017-10-24",56.0057,56.2679,55.857,55.8745,750800.0],["2017-10-25",55.7434,56.0931,55.6385,55.7521,983900.0],["2017-10-26",56.0319,57.2646,56.0232,57.151,1460400.0],["2017-10-27",57.0985,57.4395,56.9499,57.1597,957100.0],["2017-10-30",57.2034,57.6405,56.6876,57.2646,2358300.0],["2017-10-31",57.1859,57.352,56.6002,56.8887,1231300.0],["2017-11-01",56.9936,57.081,56.1281,56.4341,1353800.0],["2017-11-02",56.434,57.0023,56.2592,56.6526,1381100.0],["2017-11-03",55.9882,56.6789,55.5685,55.8658,2170100.0],["2017-11-06",55.8658,56.0231,55.4724,55.5598,1492000.0],["2017-11-07",55.4724,56.1193,55.4024,56.0756,1768000.0],["2017-11-08",55.9794,56.163,55.8046,55.8483,844400.0],["2017-11-09",55.5685,55.8396,55.2625,55.7521,1154700.0],["2017-11-10",55.6734,55.7346,55.3849,55.4724,835100.0],["2017-11-13",55.4898,55.8833,55.4549,55.8745,768900.0],["2017-11-14",55.6822,56.0231,55.621,55.8833,1192400.0],["2017-11-15",55.9095,55.9357,55.1926,55.2013,1266900.0],["2017-11-16",55.2013,55.4811,55.1489,55.2888,1258200.0],["2017-11-17",55.0702,55.1839,54.5893,54.5893,918700.0],["2017-11-20",54.5894,54.8079,54.2484,54.7817,1244500.0],["2017-11-21",54.8516,55.1052,54.4145,55.079,1612000.0],["2017-11-22",54.9915,55.0964,54.362,54.5107,1057700.0],["2017-11-24",54.5981,54.6855,54.4057,54.4932,602600.0],["2017-11-27",54.6418,54.9565,54.5894,54.7729,1113700.0],["2017-11-28",54.974,55.5248,54.8429,55.5161,1048000.0],["2017-11-29",55.5248,56.3904,55.3675,56.2242,1180400.0],["2017-11-30",56.3641,57.0548,56.1106,56.775,2539000.0],["2017-12-01",56.9149,57.0635,55.656,56.1456,1163600.0],["2017-12-04",56.7138,57.5182,56.4341,56.8537,1715000.0],["2017-12-05",57.0373,57.2821,56.7401,56.8974,1296600.0],["2017-12-06",57.0286,57.2471,56.81,57.0723,1201700.0],["2017-12-07",56.9936,57.1335,56.7138,57.0373,789900.0],["2017-12-08",57.1772,57.1772,56.8362,56.9499,1066300.0],["2017-12-11",57.0898,57.1597,56.8537,57.046,871000.0],["2017-12-12",57.081,57.2121,56.6439,56.6526,1369300.0],["2017-12-13",56.5477,57.2122,56.3816,56.9499,1475800.0],["2017-12-14",57.0985,57.2209,56.5477,56.6963,1317500.0],["2017-12-15",56.9062,58.0427,56.9062,57.7804,3176500.0],["2017-12-18",57.7892,58.2788,57.7892,58.0864,1435900.0],["2017-12-19",58.1126,58.3225,57.2384,57.2646,1997600.0],["2017-12-20",57.5356,58.4361,57.2996,57.9466,1349900.0],["2017-12-21",58.0252,58.4624,57.9466,58.3662,1211400.0],["2017-12-22",58.1826,58.646,58.1738,58.5148,1244200.0],["2017-12-26",57.7455,58.6197,57.7017,58.3749,842400.0],["2017-12-27",58.3225,58.5935,58.1913,58.5148,798600.0],["2017-12-28",58.576,58.9869,58.2963,58.9345,1234500.0],["2017-12-29",59.1673,59.7561,59.1058,59.4134,1260900.0],["2018-01-02",59.3783,59.3783,58.3149,58.5083,1555200.0],["2018-01-03",58.5258,58.7983,58.3413,58.7895,1426200.0],["2018-01-04",59.6507,60.7403,59.5364,60.1428,1926400.0],["2018-01-05",60.2746,60.3537,59.6682,59.9846,1554300.0],["2018-01-08",60.1252,60.1252,59.6858,59.9055,1188500.0],["2018-01-09",59.8879,60.4943,59.721,59.7385,1682800.0],["2018-01-10",59.5979,59.7297,59.1585,59.3431,769100.0],["2018-01-11",59.3782,59.9846,59.3431,59.9846,824200.0],["2018-01-12",59.9758,60.1867,59.5804,60.09,964500.0],["2018-01-16",60.1164,60.3625,59.8176,59.8352,874300.0],["2018-01-17",60.1428,60.1428,59.7122,59.9758,1090400.0],["2018-01-18",60.0461,60.1515,59.6419,59.677,1251000.0],["2018-01-19",59.7649,60.0637,59.5276,59.9319,1240100.0],["2018-01-22",59.9407,60.0725,59.6858,60.0022,1073700.0],["2018-01-23",59.8089,60.0637,59.4486,60.0022,755100.0],["2018-01-24",60.1252,60.3889,59.7386,59.8704,1184900.0],["2018-01-25",60.0813,60.2131,59.7122,60.1955,1018100.0],["2018-01-26",60.4327,60.9864,60.1076,60.8985,1062600.0],["2018-01-29",60.6788,60.8458,60.1252,60.1428,759100.0],["2018-01-30",59.9143,60.6964,59.9143,59.9934,954800.0],["2018-01-31",60.1076,60.7316,60.0637,60.4591,945500.0],["2018-02-01",60.3976,60.6349,59.8792,60.4504,1309000.0],["2018-02-02",60.0197,60.4855,59.844,59.967,1492000.0],["2018-02-05",59.7561,59.9407,56.8474,57.0671,2216700.0],["2018-02-06",56.0653,57.2516,55.169,56.7332,3727900.0],["2018-02-07",56.7332,57.7262,56.6717,56.7683,2526000.0],["2018-02-08",56.7683,57.1022,55.1162,55.1162,2282100.0],["2018-02-09",56.0301,56.3113,52.9545,54.4484,3167900.0],["2018-02-12",54.712,55.2832,54.5099,55.0284,2153500.0],["2018-02-13",54.6856,55.7577,54.6856,55.6083,2654200.0],["2018-02-14",55.2656,56.9177,55.2656,56.698,2129100.0],["2018-02-15",57.1638,57.4537,55.9423,56.4344,2116800.0],["2018-02-16",56.4607,57.4098,56.4607,57.2428,1955500.0],["2018-02-20",56.8386,57.4977,56.8386,56.9968,1667400.0],["2018-02-21",57.0319,57.7525,56.8738,57.0671,1995300.0],["2018-02-22",57.278,58.3501,57.2516,57.5065,2143300.0],["2018-02-23",57.7789,58.3677,57.524,58.3501,1849800.0],["2018-02-26",58.3237,58.9652,58.3237,58.8686,1615800.0],["2018-02-27",58.8071,59.4486,58.7455,58.9213,1898500.0],["2018-02-28",59.2376,59.9319,59.0092,59.0355,2802200.0],["2018-03-01",59.097,59.5276,58.3149,58.6137,3169600.0],["2018-03-02",58.4555,58.7543,57.8492,58.4731,4681300.0],["2018-03-05",58.5171,59.8352,58.1392,59.6946,2973900.0],["2018-03-06",59.6858,59.8703,59.2201,59.8264,2273500.0],["2018-03-07",59.3343,59.8264,59.2728,59.6419,2150300.0],["2018-03-08",59.6946,59.9319,59.6155,59.9319,2859100.0],["2018-03-09",60.2482,60.5646,59.8,60.547,2176100.0],["2018-03-12",60.5558,60.7315,60.3185,60.5031,2140200.0],["2018-03-13",60.837,60.9249,60.5118,60.6349,2104400.0],["2018-03-14",60.8985,60.9336,60.0637,60.1515,1966700.0],["2018-03-15",60.4064,60.4767,60.134,60.257,1277100.0],["2018-03-16",60.2746,60.6349,60.1516,60.424,2380000.0],["2018-03-19",60.4416,60.5294,60.0373,60.2922,1332500.0],["2018-03-20",60.3273,60.4679,60.0285,60.2658,1209300.0],["2018-03-21",60.2043,60.3273,59.7561,59.7561,1308300.0],["2018-03-22",59.4573,59.554,58.4731,58.5258,1824100.0],["2018-03-23",58.6137,59.1937,57.4098,57.5065,2128000.0],["2018-03-26",58.0513,58.5434,57.5943,58.5434,1868000.0],["2018-03-27",58.7983,58.8773,57.6559,57.9459,1876700.0],["2018-03-28",58.0865,58.3765,57.5944,57.8668,2139800.0],["2018-03-29",58.145,58.9489,58.0832,58.5072,1374300.0],["2018-04-02",58.5072,58.9136,57.721,58.1627,1769400.0],["2018-04-03",58.3659,59.3288,58.304,59.3023,1848600.0],["2018-04-04",58.8429,59.9118,58.6221,59.8588,2200800.0],["2018-04-05",60.1415,60.4595,59.7882,60.1768,1467900.0],["2018-04-06",59.744,60.0708,58.7192,59.0549,1537900.0],["2018-04-09",59.2758,59.6998,58.8341,59.0726,2515500.0],["2018-04-10",59.5761,59.8235,59.0638,59.6733,1710700.0],["2018-04-11",58.7899,59.1963,57.6945,57.8977,2596100.0],["2018-04-12",58.0479,58.3659,57.8005,57.9949,1536400.0],["2018-04-13",58.1804,58.3394,57.6415,57.88,1282700.0],["2018-04-16",58.198,58.3571,57.9154,57.9684,1707300.0],["2018-04-17",58.2246,58.5161,57.9507,58.2599,1173800.0],["2018-04-18",58.4719,58.4895,57.9153,58.2687,1496900.0],["2018-04-19",58.039,58.4189,57.8977,58.2069,1619900.0],["2018-04-20",58.0832,58.5602,57.6857,57.9065,2004400.0],["2018-04-23",57.9949,58.4101,57.827,58.0479,1749200.0],["2018-04-24",58.2599,58.2599,57.0496,57.35,1381200.0],["2018-04-25",57.3058,57.5532,56.9613,57.4825,828500.0],["2018-04-26",57.5267,57.7917,57.085,57.6592,1072900.0],["2018-04-27",57.6592,58.1097,57.6238,57.8624,793000.0],["2018-04-30",57.9418,58.145,57.138,57.138,1294700.0],["2018-05-01",57.0143,57.2793,56.6521,57.1645,1044200.0],["2018-05-02",57.1645,57.4648,56.7758,56.8641,1655500.0],["2018-05-03",58.3305,60.1415,57.8624,59.3995,3967300.0],["2018-05-04",59.267,60.9808,58.949,60.5656,2356200.0],["2018-05-07",60.5214,60.5214,59.6291,60.1062,1640700.0],["2018-05-08",60.1503,60.3182,59.6998,59.8323,1250700.0],["2018-05-09",59.8146,60.009,59.6468,59.744,1141400.0],["2018-05-10",60.9189,60.9542,59.9737,60.1062,1524600.0],["2018-05-11",60.2475,60.3535,59.903,59.9913,1054100.0],["2018-05-14",60.1592,60.1592,59.7882,59.8765,1303800.0],["2018-05-15",59.6115,59.8323,59.4348,59.6115,960400.0],["2018-05-16",59.6556,59.797,59.0638,59.0991,1239500.0],["2018-05-17",59.0461,59.2758,58.6663,58.8429,866600.0],["2018-05-18",58.9136,59.0373,58.7104,58.8429,1871900.0],["2018-05-21",59.0108,59.6468,58.9489,59.4878,1263400.0],["2018-05-22",59.4701,59.85,59.2228,59.2758,1318700.0],["2018-05-23",59.1875,59.8235,59.1433,59.7175,1318500.0],["2018-05-24",59.7528,59.9207,59.4083,59.7793,1169600.0],["2018-05-25",59.7793,59.9913,59.691,59.8146,749900.0],["2018-05-29",59.4171,59.6645,59.0373,59.2493,1031300.0],["2018-05-30",59.4701,60.4772,59.4701,60.3712,1252100.0],["2018-05-31",60.38,60.5037,59.5408,59.5673,1559200.0],["2018-06-01",59.903,60.168,59.6556,60.0532,965000.0],["2018-06-04",60.2299,60.5037,59.9207,60.0002,1078300.0],["2018-06-05",60.0532,60.3094,59.8942,60.0178,933300.0],["2018-06-06",60.0002,60.3447,59.8676,60.2917,1074500.0],["2018-06-07",60.2917,60.5302,60.0532,60.1768,927600.0],["2018-06-08",60.168,60.3005,60.0532,60.2828,792300.0],["2018-06-11",60.4949,60.9454,60.2299,60.7069,2378000.0],["2018-06-12",60.8571,61.5461,60.5037,61.3164,2021500.0],["2018-06-13",61.3076,61.5196,60.6715,60.7157,1668900.0],["2018-06-14",60.6981,61.2193,60.4242,61.1574,1864300.0],["2018-06-15",61.2104,61.8111,60.7952,61.7228,2199800.0],["2018-06-18",61.3253,61.5638,60.8836,61.1574,1452300.0],["2018-06-19",60.8306,61.1221,60.7334,61.0956,1338800.0],["2018-06-20",61.1044,61.2369,60.7776,60.8747,982200.0],["2018-06-21",60.9542,61.2369,60.8571,61.0956,1573000.0],["2018-06-22",61.3164,61.7581,61.2723,61.5991,1849000.0],["2018-06-25",61.5108,61.6345,61.0691,61.3606,1455100.0],["2018-06-26",61.3959,61.6433,61.0426,61.1486,1596000.0],["2018-06-27",61.1309,61.3783,60.2475,60.2652,1314800.0],["2018-06-28",60.3624,60.9631,60.2828,60.8217,1402700.0],["2018-06-29",60.9948,61.3233,60.6663,60.693,1502500.0],["2018-07-02",60.5864,61.2523,60.5864,61.2079,1031400.0],["2018-07-03",61.3944,61.5276,60.6664,60.7551,734700.0],["2018-07-05",61.0481,61.2435,60.8262,61.2257,1367600.0],["2018-07-06",61.1635,61.4121,60.8528,61.1103,1093200.0],["2018-07-09",61.2257,61.421,61.0126,61.2523,909600.0],["2018-07-10",61.3944,61.6962,61.2878,61.5542,1204400.0],["2018-07-11",61.4121,61.9892,61.4121,61.8916,1148800.0],["2018-07-12",62.1491,62.593,62.0514,62.3178,1392000.0],["2018-07-13",62.3177,62.6374,62.2112,62.2733,1167000.0],["2018-07-16",62.2201,62.4243,61.5276,61.5986,1109100.0],["2018-07-17",61.5453,61.7318,61.2612,61.5364,1027800.0],["2018-07-18",61.35,61.5187,60.7285,60.7818,1481000.0],["2018-07-19",60.7285,61.1014,60.6308,60.8706,1016700.0],["2018-07-20",60.6219,60.8084,60.4266,60.5953,949200.0],["2018-07-23",60.5687,60.835,60.329,60.7551,1877100.0],["2018-07-24",60.9505,60.9949,60.2668,60.7374,1585800.0],["2018-07-25",60.693,62.7705,60.693,62.6729,2939600.0],["2018-07-26",62.806,63.3121,62.6285,63.1257,2120800.0],["2018-07-27",62.9037,64.5906,62.9037,64.3598,2514400.0],["2018-07-30",64.1023,64.3953,63.4631,63.5252,1670600.0],["2018-07-31",63.7916,64.3864,63.4542,64.3509,2001500.0],["2018-08-01",64.5107,64.8215,64.2976,64.5462,2490100.0],["2018-08-02",64.4752,65.0878,64.3509,64.9014,2841200.0],["2018-08-03",64.7149,64.8747,63.907,64.5018,1218900.0],["2018-08-06",64.4663,64.8481,64.3775,64.8303,808200.0],["2018-08-07",64.8659,64.9014,64.564,64.6972,996800.0],["2018-08-08",64.7415,64.8392,64.4397,64.6794,837600.0],["2018-08-09",64.8481,65.0079,64.5906,64.9724,792400.0],["2018-08-10",64.8836,65.0434,64.6084,64.6883,1307300.0],["2018-08-13",64.6084,65.221,64.5019,64.8748,1243900.0],["2018-08-14",65.0345,65.4696,64.9013,64.9724,1437700.0],["2018-08-15",64.928,65.3542,64.6883,65.2654,1583600.0],["2018-08-16",65.6294,65.6738,65.2565,65.6205,1293300.0],["2018-08-17",65.6649,66.3574,65.6649,66.1355,1639400.0],["2018-08-20",66.242,66.393,65.949,66.1621,813600.0],["2018-08-21",66.2242,66.384,65.4074,65.4962,1282400.0],["2018-08-22",65.3719,65.4341,64.9635,65.0434,1089200.0],["2018-08-23",65.0523,65.2831,64.8836,64.9901,1173900.0],["2018-08-24",65.1056,65.2388,64.7948,65.0079,1592300.0],["2018-08-27",65.1144,65.363,64.3775,64.9457,2084000.0],["2018-08-28",65.0345,65.0612,64.7149,64.928,1229000.0],["2018-08-29",65.0701,65.2565,64.857,65.2121,849400.0],["2018-08-30",65.1588,65.3275,64.9102,65.2032,749200.0],["2018-08-31",65.1766,65.3542,64.9369,65.1322,1389200.0],["2018-09-04",65.2299,65.4163,65.0434,65.4074,1382100.0],["2018-09-05",65.2743,65.7626,65.2743,65.6827,1062600.0],["2018-09-06",65.7359,66.2154,65.6649,66.0556,890200.0],["2018-09-07",66.0378,66.8191,65.9579,66.2864,1368200.0],["2018-09-10",66.5172,67.0144,66.3219,66.7658,982300.0],["2018-09-11",66.6238,67.1476,66.4906,66.7925,1275300.0],["2018-09-12",66.8102,66.8724,65.8602,66.1443,1321500.0],["2018-09-13",66.3486,66.3663,65.9757,66.3663,1234000.0],["2018-09-14",66.3219,66.5972,66.0645,66.5261,790300.0],["2018-09-17",66.5261,66.7303,66.3486,66.6948,767400.0],["2018-09-18",66.8014,67.3163,66.5439,66.9878,1092500.0],["2018-09-19",66.8102,66.8191,66.2065,66.313,627400.0],["2018-09-20",66.4729,66.6859,66.171,66.4107,1169600.0],["2018-09-21",66.4107,66.5972,66.242,66.2775,2436400.0],["2018-09-24",66.2065,66.3397,65.4252,65.4607,1143900.0],["2018-09-25",65.5939,65.6738,64.999,65.0345,1585300.0],["2018-09-26",65.0168,65.1233,64.4841,64.5551,1048600.0],["2018-09-27",64.7948,64.928,64.3953,64.5018,974200.0],["2018-09-28",64.4082,64.9079,64.3635,64.8455,1197200.0],["2018-10-01",65.1399,65.1756,64.6045,64.7026,632000.0],["2018-10-02",64.658,64.89,64.3546,64.4081,1455100.0],["2018-10-03",64.542,64.7651,64.0958,64.2564,1425500.0],["2018-10-04",64.0333,64.1047,63.4711,63.9262,968200.0],["2018-10-05",63.9887,64.542,63.9262,64.4081,822200.0],["2018-10-08",64.4527,65.1131,64.3724,65.015,967900.0],["2018-10-09",64.9347,65.4166,64.7472,65.015,1594100.0],["2018-10-10",64.774,64.9793,63.7656,63.7923,1484100.0],["2018-10-11",63.8994,64.0244,62.5429,62.5608,1437000.0],["2018-10-12",63.0516,63.2569,62.6322,63.0338,1647700.0],["2018-10-15",62.8285,63.3461,62.8285,62.9892,1331600.0],["2018-10-16",63.1676,64.301,63.0962,64.2475,748100.0],["2018-10-17",64.2297,64.3367,63.6585,64.2207,855600.0],["2018-10-18",64.2743,64.6491,63.9173,64.2118,1089800.0],["2018-10-19",64.2743,64.658,64.2564,64.3457,658000.0],["2018-10-22",64.542,64.542,63.828,63.9976,751600.0],["2018-10-23",63.5246,63.7388,62.5518,63.3194,1149200.0],["2018-10-24",62.766,62.9177,61.7397,61.7843,1820700.0],["2018-10-25",61.8289,61.9628,60.2225,61.0079,2744900.0],["2018-10-26",61.704,63.0427,60.5974,62.418,3660500.0],["2018-10-29",62.7928,63.6942,62.7571,63.2837,1588800.0],["2018-10-30",63.2836,64.3724,63.2836,64.2475,1850000.0],["2018-10-31",64.6402,65.2381,64.1047,64.8633,1930700.0],["2018-11-01",64.8008,65.2381,64.2118,64.2207,1395800.0],["2018-11-02",64.6134,64.6669,63.6138,63.9262,1989000.0],["2018-11-05",64.0958,64.6937,64.0958,64.2207,1121000.0],["2018-11-06",64.1939,64.6402,63.9887,64.5331,1109400.0],["2018-11-07",64.8544,65.4969,64.5599,65.4791,1337900.0],["2018-11-08",65.5059,66.202,65.4612,66.0681,1038800.0],["2018-11-09",65.9878,66.8535,65.8628,66.7017,1061500.0],["2018-11-12",66.7999,67.2997,66.5768,66.6482,918300.0],["2018-11-13",66.7553,67.0498,66.2912,66.5768,787900.0],["2018-11-14",66.7374,67.0587,66.2912,66.6571,1634600.0],["2018-11-15",66.3001,67.6299,65.9967,67.5138,1247900.0],["2018-11-16",67.496,67.9601,67.2551,67.5049,1986000.0],["2018-11-19",67.5585,68.3081,67.3264,68.2814,1327200.0],["2018-11-20",68.2189,68.7722,67.9333,68.5402,2540300.0],["2018-11-21",68.5313,69.0132,68.3349,68.3796,2588200.0],["2018-11-23",68.201,68.4242,67.612,67.7013,474000.0],["2018-11-26",68.0672,68.5313,67.7905,68.1832,1968000.0],["2018-11-27",68.0047,68.1743,67.6299,68.1118,1786200.0],["2018-11-28",68.1475,68.8793,68.0136,68.7187,3148500.0],["2018-11-29",68.6205,68.8793,68.1832,68.5312,1682500.0],["2018-11-30",68.7008,69.1292,68.3974,69.0221,2611100.0],["2018-12-03",69.504,69.6825,68.2903,69.031,1740500.0],["2018-12-04",68.9864,70.093,67.7994,67.8708,4443300.0],["2018-12-06",67.2907,67.5049,65.8628,67.3978,3954800.0],["2018-12-07",67.148,67.6923,66.4875,66.8356,2110200.0],["2018-12-10",66.8713,66.8713,65.6933,66.2733,2410000.0],["2018-12-11",66.6928,66.8624,66.1216,66.1663,1833700.0],["2018-12-12",66.4965,66.9249,65.7557,65.7647,2546100.0],["2018-12-13",65.72,66.9248,65.6218,66.8088,2560200.0],["2018-12-14",66.4608,67.0855,66.2287,66.4161,1785000.0],["2018-12-17",66.4518,66.5589,65.5326,65.845,1928600.0],["2018-12-18",66.077,66.3001,65.4434,65.6397,2082900.0],["2018-12-19",65.6932,65.9699,64.4884,64.89,1456600.0],["2018-12-20",64.7562,64.9525,63.5782,64.3457,1646600.0],["2018-12-21",64.2832,64.8097,63.596,63.8637,2636900.0],["2018-12-24",63.712,63.8102,61.6951,61.7219,829900.0],["2018-12-26",62.1145,63.7477,61.5255,63.7477,1210000.0],["2018-12-27",63.3193,64.2475,62.3466,64.2207,1470400.0],["2018-12-28",64.5331,65.0686,63.6942,64.194,1358600.0],["2018-12-31",64.3868,64.9341,63.9383,64.6739,1092500.0],["2019-01-02",64.028,64.1984,63.6063,64.1715,1572700.0],["2019-01-03",63.9383,64.342,63.1757,64.019,2319600.0],["2019-01-04",64.3599,65.4724,64.3599,65.3198,1488900.0],["2019-01-07",65.2032,66.1183,65.0597,65.58,1285200.0],["2019-01-08",65.9389,66.3874,65.589,66.3695,1274100.0],["2019-01-09",66.4413,66.6117,65.8222,66.3067,908800.0],["2019-01-10",65.4634,66.9436,65.1135,66.8808,1063300.0],["2019-01-11",66.6745,67.0333,66.4233,66.9706,1348900.0],["2019-01-14",66.4502,66.6296,65.9658,66.2529,1765300.0],["2019-01-15",66.2439,67.2128,66.208,67.1769,1389100.0],["2019-01-16",67.0872,67.2486,66.5579,66.7642,1028100.0],["2019-01-17",66.6117,67.5088,66.5668,67.3563,1050700.0],["2019-01-18",67.5896,68.4149,67.3922,68.4149,1696900.0],["2019-01-22",68.2714,68.7199,67.8946,68.3431,1284300.0],["2019-01-23",68.2355,68.5764,68.1458,68.4239,1241400.0],["2019-01-24",68.3432,68.4778,67.8318,68.0382,688500.0],["2019-01-25",68.3162,68.7738,68.2086,68.397,852000.0],["2019-01-28",68.0561,68.1996,67.5537,67.9394,891800.0],["2019-01-29",68.065,68.5854,67.8677,68.2176,747200.0],["2019-01-30",68.379,68.8007,67.9125,68.6841,842800.0],["2019-01-31",68.711,69.1595,68.3342,68.8186,1284400.0],["2019-02-01",68.8994,69.0698,68.5675,69.034,1063400.0],["2019-02-04",68.9622,69.7606,68.702,69.7337,1485900.0],["2019-02-05",69.8145,70.1912,69.5274,70.1374,1188900.0],["2019-02-06",69.9849,69.9849,69.2851,69.4107,1211300.0],["2019-02-07",69.1595,69.7427,69.1595,69.7337,1479900.0],["2019-02-08",69.3928,69.3928,67.3115,68.7917,2042000.0],["2019-02-11",68.8994,69.7158,68.6033,68.9891,1393200.0],["2019-02-12",69.1954,69.6081,68.9622,69.5901,1139800.0],["2019-02-13",69.6171,69.8773,68.9711,69.2762,1567300.0],["2019-02-14",69.0698,69.4735,68.6482,68.6751,2749500.0],["2019-02-15",69.4107,69.7517,69.1416,69.644,1530800.0],["2019-02-19",69.4018,69.653,69.2044,69.321,1082300.0],["2019-02-20",69.4107,69.5004,68.9532,69.2851,1218300.0],["2019-02-21",69.4197,69.6978,69.025,69.653,886200.0],["2019-02-22",69.8952,69.9401,69.2134,69.644,1034600.0],["2019-02-25",69.7337,69.9131,69.5004,69.6978,999300.0],["2019-02-26",69.7516,70.1284,69.4556,69.5274,1455800.0],["2019-02-27",69.3659,70.0387,69.3121,69.9759,850300.0],["2019-02-28",69.9669,70.4693,69.8324,70.3617,1977200.0],["2019-03-01",70.7295,70.7295,70.1643,70.4424,987500.0],["2019-03-04",70.7744,70.8551,69.6261,70.0208,1155800.0],["2019-03-05",70.0567,70.3527,69.9759,70.0387,926300.0],["2019-03-06",70.0925,70.5142,70.0297,70.3796,1149600.0],["2019-03-07",70.3706,70.5501,70.0387,70.4065,1348600.0],["2019-03-08",70.1912,70.4963,69.4735,69.8862,1142800.0],["2019-03-11",69.9131,70.4245,69.9131,70.4065,826900.0],["2019-03-12",70.4694,70.5501,70.1643,70.3707,1136400.0],["2019-03-13",70.5411,70.7116,70.2809,70.6039,927400.0],["2019-03-14",70.7385,70.9538,70.4693,70.8102,1082100.0],["2019-03-15",70.9,71.0794,70.4783,70.5411,2331600.0],["2019-03-18",70.5411,70.8551,70.3976,70.8551,1666400.0],["2019-03-19",71.0076,71.187,70.4693,70.7116,1157200.0],["2019-03-20",70.6577,70.7385,70.1643,70.3438,1127300.0],["2019-03-21",70.2092,71.2498,70.1553,71.196,957200.0],["2019-03-22",71.0256,71.2947,70.7654,70.7833,1311500.0],["2019-03-25",70.7564,71.6177,70.6398,71.2588,1000600.0],["2019-03-26",71.6805,72.3264,71.5549,72.3174,1063700.0],["2019-03-27",72.2995,72.8467,71.9855,72.0034,1217300.0],["2019-03-28",72.138,72.4071,71.8778,72.3174,1418200.0],["2019-03-29",72.6104,72.6554,72.1327,72.4481,1327400.0],["2019-04-01",72.8627,72.9619,71.691,72.0966,1359400.0],["2019-04-02",72.2408,72.2769,71.6189,71.8713,950000.0],["2019-04-03",72.0696,72.6103,71.655,72.0425,2207500.0],["2019-04-04",72.2588,72.3039,71.5919,71.7,851500.0],["2019-04-05",71.682,71.9704,71.5828,71.8893,1122700.0],["2019-04-08",71.8352,71.9073,71.4477,71.8623,1057800.0],["2019-04-09",71.7,71.9073,71.4026,71.4657,854900.0],["2019-04-10",71.6459,71.8713,71.4206,71.7902,1194500.0],["2019-04-11",70.303,70.4021,68.6175,69.7892,2376600.0],["2019-04-12",69.9785,70.5373,69.8703,70.5013,1381000.0],["2019-04-15",71.3485,71.5558,70.7266,71.2764,1426900.0],["2019-04-16",71.3846,71.4567,70.7086,70.988,945600.0],["2019-04-17",71.1232,71.1953,70.7356,70.8438,1029300.0],["2019-04-18",70.97,71.4387,70.6455,71.2404,1135300.0],["2019-04-22",71.1052,71.3125,70.9339,71.1412,965400.0],["2019-04-23",71.1412,71.7361,70.9609,71.709,1009100.0],["2019-04-24",71.5829,72.0335,71.4657,71.4927,1749400.0],["2019-04-25",71.6099,71.9974,71.2944,71.6279,1350500.0],["2019-04-26",71.8533,73.4666,71.3395,72.6014,1435500.0],["2019-04-29",73.5567,74.2688,73.2503,74.0074,1769300.0],["2019-04-30",74.2237,74.6924,73.9713,74.6473,1494600.0],["2019-05-01",74.5663,74.6113,73.9173,73.9263,897500.0],["2019-05-02",73.9173,74.1426,73.4486,74.0795,886600.0],["2019-05-03",74.3138,75.0439,74.0885,75.0439,1164000.0],["2019-05-06",74.4851,75.125,74.3048,75.0349,811700.0],["2019-05-07",74.7645,74.8997,74.0615,74.5031,1232300.0],["2019-05-08",74.3679,74.7374,74.1606,74.3949,881400.0],["2019-05-09",74.2327,74.6473,73.8452,74.5121,1004600.0],["2019-05-10",74.3139,75.8822,74.2958,75.783,965500.0],["2019-05-13",75.098,75.5216,74.8186,75.4405,1105800.0],["2019-05-14",75.5396,75.9002,75.3413,75.4946,1567800.0],["2019-05-15",75.2693,75.9813,74.9989,75.738,1082000.0],["2019-05-16",75.9362,76.9367,75.7379,76.6933,968000.0],["2019-05-17",76.1255,76.8916,76.0804,76.459,1257900.0],["2019-05-20",76.3959,76.8646,76.1616,76.45,803200.0],["2019-05-21",76.7744,76.9727,76.5221,76.7564,868500.0],["2019-05-22",76.7925,76.8466,76.4951,76.5852,1013300.0],["2019-05-23",76.2787,76.495,75.8641,76.441,921400.0],["2019-05-24",76.6032,76.8015,75.8822,76.2156,887300.0],["2019-05-28",76.3959,76.7564,75.7289,75.756,1720400.0],["2019-05-29",75.5036,75.6929,74.9628,75.4135,1174700.0],["2019-05-30",75.5396,76.0624,75.4856,75.7109,1318600.0],["2019-05-31",75.2422,76.3689,75.2422,76.2427,1197600.0],["2019-06-03",76.477,77.153,76.3058,77.0358,956700.0],["2019-06-04",77.3964,77.3964,75.8191,76.1886,1565600.0],["2019-06-05",76.5311,77.7028,76.2787,77.6848,872100.0],["2019-06-06",77.6848,78.0093,77.3062,77.847,907700.0],["2019-06-07",78.2887,78.8565,78.1264,78.2256,722000.0],["2019-06-10",78.3608,78.5591,77.811,78.0273,610200.0],["2019-06-11",78.1174,78.2887,77.3964,77.6577,957600.0],["2019-06-12",77.811,78.2526,77.5496,78.2526,1002500.0],["2019-06-13",78.2346,78.3878,77.4324,77.6938,616500.0],["2019-06-14",77.5766,78.6041,77.2341,78.4058,783600.0],["2019-06-17",78.6582,78.6582,78.0633,78.2256,715300.0],["2019-06-18",78.3247,78.5591,77.7479,77.793,825300.0],["2019-06-19",77.7749,78.2526,77.5766,78.1264,808000.0],["2019-06-20",78.2526,78.7574,77.8741,78.6853,1576400.0],["2019-06-21",78.6852,78.8835,78.1535,78.1535,1700600.0],["2019-06-24",78.514,79.1089,78.3427,78.6492,948300.0],["2019-06-25",79.0818,79.1179,78.2256,78.2797,906400.0],["2019-06-26",78.1985,78.3157,76.7925,77.0539,1181300.0],["2019-06-27",77.1981,78.1895,77.1981,78.0363,1159400.0],["2019-06-28",78.2309,78.5387,77.9322,78.4301,1211900.0],["2019-07-01",78.8012,79.0637,78.0499,78.412,720300.0],["2019-07-02",78.5116,78.928,78.4482,78.8465,984300.0],["2019-07-03",79.0185,79.4983,78.9733,79.3806,600400.0],["2019-07-05",79.5435,79.5435,78.5477,79.2086,543900.0],["2019-07-08",79.0366,79.3897,78.6836,78.756,653300.0],["2019-07-09",78.6292,78.9913,78.3939,78.9461,728200.0],["2019-07-10",78.937,79.4349,78.8646,79.2176,741300.0],["2019-07-11",79.1181,79.3715,78.7741,79.1181,872100.0],["2019-07-12",79.0275,79.2991,78.0137,78.7288,1137500.0],["2019-07-15",78.8193,79.0456,78.5568,79.0275,789700.0],["2019-07-16",79.0276,79.4168,78.8556,79.3715,805500.0],["2019-07-17",79.4621,79.7789,79.4077,79.5073,761800.0],["2019-07-18",79.3263,79.7155,78.8556,79.6974,758200.0],["2019-07-19",79.7608,79.9871,78.6926,78.8555,1118200.0],["2019-07-22",78.8917,79.2629,78.4029,79.0094,710100.0],["2019-07-23",79.2629,79.3263,78.7016,78.9642,750500.0],["2019-07-24",78.8918,78.937,78.2309,78.4844,954300.0],["2019-07-25",78.7017,79.0909,78.5297,78.8374,1389200.0],["2019-07-26",77.4977,81.8247,77.4886,81.7342,1550100.0],["2019-07-29",81.3087,81.7795,81.0643,81.5532,1087700.0],["2019-07-30",81.4898,82.0149,80.7204,80.9829,684000.0],["2019-07-31",80.8923,81.2092,79.5797,80.2496,853400.0],["2019-08-01",80.1772,80.6751,79.7427,79.8785,904000.0],["2019-08-02",79.8604,80.4307,79.453,80.0324,1451200.0],["2019-08-05",79.7155,80.0595,78.1585,78.6383,1321900.0],["2019-08-06",78.6835,79.7789,78.4753,79.6884,1887100.0],["2019-08-07",79.2267,80.2315,78.6473,79.8604,2042800.0],["2019-08-08",80.4669,81.3268,79.969,81.2816,1207700.0],["2019-08-09",81.3993,81.7523,80.9014,81.4264,996700.0],["2019-08-12",81.4355,81.7161,80.7928,81.0915,824000.0],["2019-08-13",80.8561,82.0148,80.8561,81.7161,1030400.0],["2019-08-14",81.3087,81.6527,80.2587,80.2768,1413200.0],["2019-08-15",80.4307,81.2816,80.2858,81.0643,928900.0],["2019-08-16",81.2544,81.7523,81.0281,81.3993,1187100.0],["2019-08-19",81.8066,82.0329,81.4355,81.7885,919500.0],["2019-08-20",81.6075,81.9243,80.5665,80.5665,844800.0],["2019-08-21",80.9738,81.1639,80.657,80.838,558800.0],["2019-08-22",80.9195,81.1277,80.2949,80.5845,571100.0],["2019-08-23",80.5122,80.8381,78.7922,79.1362,1073200.0],["2019-08-26",79.4168,79.9328,79.109,79.8875,805900.0],["2019-08-27",80.4759,80.6751,80.1138,80.2043,878500.0],["2019-08-28",80.1682,80.5303,79.8966,80.494,862800.0],["2019-08-29",81.01,81.1005,80.4307,80.9285,1065000.0],["2019-08-30",81.4626,81.6075,80.5212,80.7928,1182600.0],["2019-09-03",80.6117,81.2273,80.4669,81.173,799500.0],["2019-09-04",81.4717,81.4717,81.0643,81.3178,792800.0],["2019-09-05",81.4717,81.8519,80.3311,80.3945,900300.0],["2019-09-06",80.6117,80.8561,80.0414,80.4578,843300.0],["2019-09-09",80.5936,80.666,79.2357,79.3172,1048500.0],["2019-09-10",79.0909,79.3082,77.2261,77.7149,2178200.0],["2019-09-11",77.6968,78.2762,76.7554,77.027,1716600.0],["2019-09-12",77.4796,78.2128,77.3347,77.7783,1260600.0],["2019-09-13",77.905,78.3667,76.8369,77.0722,1169500.0],["2019-09-16",76.8459,77.1899,76.5834,76.8459,790700.0],["2019-09-17",76.864,77.5791,76.7644,77.4796,1076300.0],["2019-09-18",77.6063,78.0227,77.0179,77.9775,777600.0],["2019-09-19",78.1766,78.4391,77.8598,77.8869,1001200.0],["2019-09-20",78.3124,79.281,78.1766,79.1905,2051300.0],["2019-09-23",78.7922,79.1995,78.6473,78.8284,715700.0],["2019-09-24",79.0547,79.7246,78.3215,78.7017,1150900.0],["2019-09-25",78.7379,79.109,77.8688,77.9412,1150700.0],["2019-09-26",78.1223,78.9642,77.6968,78.6111,731800.0],["2019-09-27",78.8012,79.0456,77.3347,78.0499,1283100.0],["2019-09-30",78.0817,79.164,77.9726,78.7184,1073400.0],["2019-10-01",79.0094,79.6643,78.2182,78.3546,1127200.0],["2019-10-02",77.8816,78.1999,76.8357,77.3814,1179200.0],["2019-10-03",77.2359,77.818,76.6538,77.3541,875700.0],["2019-10-04",77.6452,78.9821,77.6361,78.8912,766100.0],["2019-10-07",78.7638,78.973,78.4728,78.7457,743400.0],["2019-10-08",78.4819,78.5547,77.6088,77.8543,940100.0],["2019-10-09",78.1636,78.5456,77.7361,78.3819,622900.0],["2019-10-10",78.2181,79.2186,78.0635,79.0094,894800.0],["2019-10-11",79.6279,79.928,78.5365,78.5638,770500.0],["2019-10-14",78.6092,78.8639,78.1636,78.3182,426400.0],["2019-10-15",78.2909,78.8275,78.1181,78.3,914800.0],["2019-10-16",78.2181,78.2181,77.2995,77.9362,1077900.0],["2019-10-17",78.1272,78.7002,78.109,78.3182,786500.0],["2019-10-18",79.0185,80.6375,78.4273,80.2555,1458100.0],["2019-10-21",80.4555,80.6647,79.5733,79.7643,1003400.0],["2019-10-22",79.7916,80.3646,79.3004,79.355,740800.0],["2019-10-23",79.446,79.8462,78.5365,78.9094,891300.0],["2019-10-24",78.8002,79.2823,78.109,79.0276,710900.0],["2019-10-25",79.0913,79.3005,78.1363,78.2454,801200.0],["2019-10-28",78.2182,78.3364,77.6361,78.2545,986000.0],["2019-10-29",78.1454,80.019,78.0908,79.9371,1497800.0],["2019-10-30",79.6916,80.9467,79.2095,80.7466,1042100.0],["2019-10-31",79.446,80.6829,78.2181,79.5915,1591000.0],["2019-11-01",79.7188,79.928,78.2636,78.8366,1243500.0],["2019-11-04",78.7911,79.0731,78.109,78.4182,848400.0],["2019-11-05",78.3273,78.6183,77.2086,77.9635,1028800.0],["2019-11-06",77.9544,78.5728,77.9362,78.3364,1140500.0],["2019-11-07",78.3909,78.6092,77.6997,77.7634,1231400.0],["2019-11-08",77.727,78.391,77.7179,78.3819,843300.0],["2019-11-11",78.2181,78.5365,77.9999,78.2272,807300.0],["2019-11-12",78.3728,78.4182,78.018,78.2363,735800.0],["2019-11-13",78.1909,79.0913,78.1727,78.9639,798100.0],["2019-11-14",79.0276,79.4642,78.6729,79.2459,618000.0],["2019-11-15",79.3005,79.4824,78.6183,79.0458,772100.0],["2019-11-18",79.2095,79.7098,79.0913,79.346,789500.0],["2019-11-19",79.4369,79.8825,79.1913,79.6643,719300.0],["2019-11-20",79.3187,80.2646,79.2823,79.7734,748300.0],["2019-11-21",79.6643,79.8916,78.8093,78.9003,701700.0],["2019-11-22",79.4005,79.6551,78.7547,79.355,826700.0],["2019-11-25",79.6188,80.3828,79.164,79.1822,955100.0],["2019-11-26",79.1731,80.5647,79.1731,80.5374,1681400.0],["2019-11-27",80.6647,80.9103,80.3828,80.6011,1656100.0],["2019-11-29",80.6284,81.1468,80.4192,80.6284,611500.0],["2019-12-02",80.5556,80.8012,79.7189,79.7552,943300.0],["2019-12-03",79.4005,80.3373,79.4005,80.019,927400.0],["2019-12-04",79.8644,80.8012,79.8371,80.0463,955000.0],["2019-12-05",80.0372,80.5556,80.0372,80.2645,928600.0],["2019-12-06",80.7284,81.2832,80.2827,80.7375,947000.0],["2019-12-09",80.6011,80.7557,80.31,80.6556,766100.0],["2019-12-10",80.4828,80.8648,80.3828,80.5283,1013300.0],["2019-12-11",80.7011,80.9467,80.3828,80.7921,1075100.0],["2019-12-12",80.7284,80.8375,80.119,80.5647,1346400.0],["2019-12-13",80.4101,81.1468,80.2464,81.0831,864100.0],["2019-12-16",81.3651,81.5561,80.7284,81.2104,1105500.0],["2019-12-17",81.6288,82.1563,81.3014,81.5742,850700.0],["2019-12-18",81.5379,81.8653,80.8921,81.0195,1185800.0],["2019-12-19",80.9467,81.074,80.4647,80.7739,1147300.0],["2019-12-20",81.2559,81.5651,80.7102,81.1559,1475900.0],["2019-12-23",81.265,81.4651,80.8921,81.3196,1149900.0],["2019-12-24",81.2468,81.5924,81.0012,81.4742,250100.0],["2019-12-26",81.6015,81.7016,81.2286,81.456,618200.0],["2019-12-27",81.5015,82.1836,81.356,82.0381,942600.0],["2019-12-30",81.9562,82.1109,81.6834,81.8562,698000.0],["2019-12-31",81.9247,82.1531,81.477,81.8881,1123700.0],["2020-01-02",81.9704,82.08,81.1024,82.0709,1688500.0],["2020-01-03",81.4862,82.5917,81.3674,82.4181,1362400.0],["2020-01-06",82.2262,82.8109,81.9795,82.7744,988700.0],["2020-01-07",82.6191,82.6373,82.1622,82.345,772900.0],["2020-01-08",82.4272,82.6648,82.08,82.4181,1337400.0],["2020-01-09",82.5825,83.5144,82.546,83.1033,1672500.0],["2020-01-10",82.9023,83.3043,82.7652,83.0393,1118900.0],["2020-01-13",83.2129,84.0261,83.2129,83.8982,926000.0],["2020-01-14",83.8525,84.2545,83.7702,84.1814,1294000.0],["2020-01-15",84.3001,84.9123,84.3001,84.5651,1717700.0],["2020-01-16",84.7752,85.5061,84.693,85.4421,1131600.0],["2020-01-17",85.7893,85.7893,85.3325,85.3873,832800.0],["2020-01-21",85.159,85.7437,85.0128,85.7071,802500.0],["2020-01-22",85.9995,86.438,85.9721,86.1822,669000.0],["2020-01-23",85.9995,86.3467,85.7528,86.2553,932200.0],["2020-01-24",86.3375,86.7304,86.0543,86.4654,760700.0],["2020-01-27",86.0452,86.5751,85.8899,86.4654,867000.0],["2020-01-28",86.5476,86.9588,86.2005,86.2096,1010700.0],["2020-01-29",86.3558,86.4928,85.899,86.3101,1800700.0],["2020-01-30",86.1548,87.5709,85.9447,87.4613,1212200.0],["2020-01-31",87.4978,88.0734,86.3923,86.84,1324700.0],["2020-02-03",87.1507,87.9638,87.0776,87.5618,1019700.0],["2020-02-04",88.0095,88.4754,87.8815,87.9181,861900.0],["2020-02-05",88.2561,88.6947,87.9181,88.5211,1058900.0],["2020-02-06",88.5668,88.786,88.1831,88.2561,1023300.0],["2020-02-07",88.5576,89.1149,88.2287,88.7495,1100300.0],["2020-02-10",88.7495,89.5717,88.6307,89.3799,1248600.0],["2020-02-11",89.6174,89.9372,89.389,89.5809,956600.0],["2020-02-12",89.2885,90.2752,88.9048,89.9646,1101500.0],["2020-02-13",89.7545,90.7686,89.6814,90.458,1080700.0],["2020-02-14",90.6224,91.9654,90.5036,91.7553,1450900.0],["2020-02-18",91.7827,91.7827,91.1889,91.6091,1133000.0],["2020-02-19",91.8101,92.1939,91.3168,91.399,704800.0],["2020-02-20",90.9513,91.2711,89.9646,90.5585,1171900.0],["2020-02-21",90.5493,91.0975,90.2844,90.8417,1226500.0],["2020-02-24",89.9829,90.8965,89.6174,90.3849,1288500.0],["2020-02-25",90.5311,91.198,88.5668,88.6673,1384300.0],["2020-02-26",88.9413,89.8367,88.4754,88.5302,1490600.0],["2020-02-27",87.8541,88.8408,83.4413,83.4504,1922600.0],["2020-02-28",82.2719,82.8201,79.4488,82.4637,3320300.0],["2020-03-02",83.0485,86.1457,82.5825,85.9538,1857400.0],["2020-03-03",85.9355,87.4247,82.9571,83.423,2056100.0],["2020-03-04",85.5427,88.2744,85.4422,88.2196,1543100.0],["2020-03-05",86.703,88.0734,85.9447,86.7212,1681800.0],["2020-03-06",84.8757,87.5892,84.0535,87.2694,1577700.0],["2020-03-09",83.5692,86.6481,82.2262,84.09,1966400.0],["2020-03-10",85.7071,85.9812,82.2262,85.2777,1925900.0],["2020-03-11",83.9164,84.8392,82.1622,83.3956,1955700.0],["2020-03-12",77.6489,78.9828,72.7062,72.7154,2767700.0],["2020-03-13",75.7029,77.6489,71.9936,77.6398,2672500.0],["2020-03-16",69.8923,73.9031,69.1431,69.5451,2481900.0],["2020-03-17",70.9247,75.1913,70.075,74.5883,2568900.0],["2020-03-18",71.6282,73.0717,67.4346,69.335,1888800.0],["2020-03-19",68.7959,68.8599,65.6988,67.6082,2460500.0],["2020-03-20",67.2793,68.065,64.4288,65.3607,2674200.0],["2020-03-23",64.5841,65.6531,59.7236,60.5368,2274300.0],["2020-03-24",62.8117,66.0459,62.5193,65.315,2055200.0],["2020-03-25",64.8674,66.8956,62.2452,65.5434,2745400.0],["2020-03-26",66.2012,71.2353,65.781,70.7145,1959200.0],["2020-03-27",68.3665,72.0576,67.5443,69.07,1612700.0],["2020-03-30",70.4953,71.3723,68.6132,70.0293,1776400.0],["2020-03-31",69.2073,69.9237,68.1602,68.9409,2441700.0],["2020-04-01",66.9295,66.9754,65.5058,66.7825,1627300.0],["2020-04-02",66.0018,69.492,65.9467,69.0971,1691100.0],["2020-04-03",68.0592,69.244,65.8548,66.6172,2923900.0],["2020-04-06",68.8674,69.3451,67.7377,68.0684,2269500.0],["2020-04-07",70.2911,71.1177,68.6746,68.8491,2041200.0],["2020-04-08",69.5563,72.174,68.7205,71.8617,1294800.0],["2020-04-09",72.4862,76.1602,72.4862,75.1498,1667900.0],["2020-04-13",74.8559,75.1498,71.3473,72.4587,931700.0],["2020-04-14",72.7067,73.3772,71.926,72.725,1501500.0],["2020-04-15",71.182,71.6045,69.593,70.7228,1748300.0],["2020-04-16",70.8422,71.4116,69.4461,71.0534,1390700.0],["2020-04-17",73.2762,74.0109,71.8801,73.7354,1333100.0],["2020-04-20",73.3404,73.5609,71.5494,71.9076,998100.0],["2020-04-21",70.438,71.5127,70.0064,70.3278,1210900.0],["2020-04-22",71.2371,72.5322,70.8789,71.5218,1740000.0],["2020-04-23",71.5035,71.8892,70.1258,70.2635,1435400.0],["2020-04-24",70.5483,70.6952,69.1981,69.8961,1332200.0],["2020-04-27",70.6034,72.6975,70.2911,72.2107,976800.0],["2020-04-28",74.0293,74.0293,72.1556,72.5414,1104900.0],["2020-04-29",73.7446,74.0385,72.1189,73.267,1234600.0],["2020-04-30",72.027,72.8261,70.9524,71.9535,1331300.0],["2020-05-01",71.0075,71.081,70.0982,70.8422,865500.0],["2020-05-04",70.2727,71.1269,69.9788,70.9065,1175700.0],["2020-05-05",71.5953,71.9351,71.081,71.1636,1531700.0],["2020-05-06",78.2818,78.2818,72.1005,72.1464,2333600.0],["2020-05-07",72.9088,75.1774,72.6975,74.5896,1757300.0],["2020-05-08",75.1498,75.6642,74.4794,74.6814,1032200.0],["2020-05-11",73.8732,75.8846,73.6343,75.3611,1264000.0],["2020-05-12",75.2968,75.7101,73.6619,73.7078,951600.0],["2020-05-13",73.4323,74.066,72.1923,72.7159,1156900.0],["2020-05-14",72.0821,73.4782,71.4576,73.469,1419700.0],["2020-05-15",72.7618,73.2118,72.0086,72.9914,2297200.0],["2020-05-18",75.1406,76.0775,74.4242,75.508,1292100.0],["2020-05-19",75.1498,75.802,74.3599,74.4059,1239200.0],["2020-05-20",74.8835,75.9122,74.4885,75.0488,715900.0],["2020-05-21",74.3232,75.4529,74.0017,74.2222,677700.0],["2020-05-22",74.4794,74.5804,73.8823,74.5069,591100.0],["2020-05-26",75.7101,76.6837,75.4162,76.0224,1083300.0],["2020-05-27",76.9684,77.1613,75.3243,77.1245,1880000.0],["2020-05-28",77.9604,78.5206,77.097,77.9695,1096700.0],["2020-05-29",78.1716,79.1177,77.4644,78.4931,1878400.0],["2020-06-01",78.5023,78.6125,77.8318,78.1165,767300.0],["2020-06-02",78.19,80.2015,77.6206,79.5677,1450700.0],["2020-06-03",80.3209,80.7434,79.9075,80.1555,1089600.0],["2020-06-04",79.6963,80.0821,78.7319,79.7606,1103200.0],["2020-06-05",81.2853,82.8099,80.6699,82.5803,1604900.0],["2020-06-08",82.2405,82.8467,81.8547,82.4885,1227900.0],["2020-06-09",81.524,81.9282,80.1004,80.6607,952900.0],["2020-06-10",80.9638,80.9638,78.8789,79.5861,1242300.0],["2020-06-11",78.0155,78.0614,74.8927,75.0029,1199300.0],["2020-06-12",76.3163,77.0235,73.717,75.0672,1296700.0],["2020-06-15",73.4782,75.6642,72.7985,75.0029,1398600.0],["2020-06-16",76.8123,77.2991,75.3978,76.0224,1282400.0],["2020-06-17",76.2796,76.9133,75.4621,75.8846,1092600.0],["2020-06-18",75.5264,75.8663,74.9662,75.7928,880100.0],["2020-06-19",76.7939,76.9409,73.2118,73.4231,3528500.0],["2020-06-22",73.3221,74.6998,72.8261,74.608,1118700.0],["2020-06-23",75.4438,75.903,74.5069,74.6998,994200.0],["2020-06-24",74.314,74.3691,72.3944,72.9088,1686600.0],["2020-06-25",72.5965,73.717,71.8433,73.6068,1076300.0],["2020-06-26",73.4231,74.1763,73.3037,73.9558,2228900.0],["2020-06-29",74.7549,74.7549,73.8272,74.4793,1107500.0],["2020-06-30",74.4193,76.1732,74.3178,75.7394,1257500.0],["2020-07-01",75.9886,76.164,74.9547,75.1301,1295000.0],["2020-07-02",75.7763,76.044,74.5209,74.9824,1714500.0],["2020-07-06",75.7855,76.0993,74.8255,75.2963,1354200.0],["2020-07-07",75.0932,75.5547,74.5486,74.6501,1156800.0],["2020-07-08",74.4009,74.5671,73.6809,73.847,1091700.0],["2020-07-09",73.5609,74.5486,72.7393,74.3086,1716000.0],["2020-07-10",74.124,75.7394,74.1147,75.4901,1188100.0],["2020-07-13",75.8963,76.4778,75.1763,75.444,1063100.0],["2020-07-14",75.444,76.6901,75.3055,76.6532,915300.0],["2020-07-15",77.4563,78.1394,77.244,77.8163,1545400.0],["2020-07-16",77.6317,78.4717,77.5671,78.0932,949000.0],["2020-07-17",78.5548,80.3733,78.1579,80.2902,1409900.0],["2020-07-20",79.8563,80.2348,78.3148,78.4625,833300.0],["2020-07-21",78.6656,79.284,78.2686,78.4902,831200.0],["2020-07-22",78.2317,79.3394,77.9455,79.0717,897500.0],["2020-07-23",79.3025,80.1886,78.8317,79.2471,700300.0],["2020-07-24",79.6625,79.8748,78.3332,78.4902,822800.0],["2020-07-27",78.684,78.8871,78.1025,78.5086,656600.0],["2020-07-28",78.3425,79.284,78.324,78.7763,580900.0],["2020-07-29",79.2563,80.3456,79.0994,80.1887,738800.0],["2020-07-30",80.1609,80.6594,79.044,80.364,810000.0],["2020-07-31",79.7548,80.5579,79.3579,80.5394,836500.0],["2020-08-03",80.6963,80.964,80.2348,80.7056,1030500.0],["2020-08-04",80.364,80.7333,79.3856,79.9486,956100.0],["2020-08-05",80.3179,80.6779,79.4686,79.8471,1083000.0],["2020-08-06",79.7363,81.1394,79.6717,81.1394,1049500.0],["2020-08-07",81.8871,86.3179,81.8871,83.6225,1719800.0],["2020-08-10",83.4841,84.4164,83.2071,83.8995,1213100.0],["2020-08-11",84.4441,84.6749,83.5487,83.8902,1282000.0],["2020-08-12",84.1487,84.9979,83.8994,84.2225,1028200.0],["2020-08-13",83.7148,84.0748,83.0871,83.7333,798400.0],["2020-08-14",83.4379,84.0564,83.0225,83.4194,485100.0],["2020-08-17",83.3918,83.7702,82.7825,82.8933,619300.0],["2020-08-18",82.7271,82.921,82.0994,82.2656,799600.0],["2020-08-19",82.4502,82.7918,81.9518,82.2933,910600.0],["2020-08-20",81.961,82.3671,81.7856,82.1456,698100.0],["2020-08-21",82.3302,82.9579,81.9333,82.9025,871900.0],["2020-08-24",83.281,84.0749,82.9671,84.0749,805800.0],["2020-08-25",84.3518,84.6748,83.8994,84.4625,809000.0],["2020-08-26",84.2779,85.2287,84.001,84.961,971700.0],["2020-08-27",85.5148,86.1887,85.081,85.5518,713300.0],["2020-08-28",85.6072,85.7826,84.9702,85.7733,833300.0],["2020-08-31",85.6626,86.1979,85.2933,85.5887,950900.0],["2020-09-01",85.2287,86.1795,84.9056,86.1149,1139400.0],["2020-09-02",86.6133,87.9241,86.1795,87.4257,1734100.0],["2020-09-03",87.758,88.1087,85.4872,86.281,2673700.0],["2020-09-04",86.761,87.1579,85.6625,86.3087,1436600.0],["2020-09-08",85.9764,87.1764,85.6626,86.1149,1560000.0],["2020-09-09",86.4656,88.478,86.2625,87.841,1194400.0],["2020-09-10",87.878,88.1457,87.241,87.6749,1296500.0],["2020-09-11",87.8872,88.6903,87.6472,88.3764,870800.0],["2020-09-14",88.8749,89.8349,88.8011,89.318,1062400.0],["2020-09-15",89.5488,90.3149,89.3272,89.3734,962500.0],["2020-09-16",89.6411,90.5641,88.8749,88.9764,1117400.0],["2020-09-17",88.5426,89.558,87.7026,89.0226,773500.0],["2020-09-18",88.7641,89.5118,88.3949,88.4133,1429800.0],["2020-09-21",87.6103,87.721,86.0041,86.8072,1035500.0],["2020-09-22",86.6779,87.9333,86.4656,87.7672,700900.0],["2020-09-23",85.2748,87.1579,85.0164,85.0533,1156800.0],["2020-09-24",85.3672,85.8472,84.121,85.2841,1177900.0],["2020-09-25",85.1549,87.1026,84.961,86.8349,747200.0],["2020-09-28",87.6103,88.2288,86.9457,87.1949,852000.0],["2020-09-29",87.2872,87.6564,86.5672,86.6964,966500.0],["2020-09-30",86.8865,87.2667,86.0427,86.562,1302900.0],["2020-10-01",86.8587,86.8587,85.477,86.2096,1261200.0],["2020-10-02",84.7074,87.0534,84.7074,86.5341,2064300.0],["2020-10-05",86.9792,87.5912,86.395,86.7289,1040200.0],["2020-10-06",87.2852,87.5171,85.5512,85.7552,1008400.0],["2020-10-07",86.3301,86.599,85.7552,86.1632,1095700.0],["2020-10-08",86.5712,87.1647,86.1168,86.701,948900.0],["2020-10-09",86.9792,87.1183,86.3487,86.3672,1091100.0],["2020-10-12",86.6361,87.9158,86.5063,87.6283,1345900.0],["2020-10-13",87.6005,88.2682,86.5805,86.8123,843900.0],["2020-10-14",86.8401,87.6098,86.4229,86.6547,668700.0],["2020-10-15",86.2745,86.9236,86.0983,86.6269,719300.0],["2020-10-16",86.803,87.48,86.7289,86.7659,818700.0],["2020-10-19",87.4429,87.5727,85.3379,85.4028,718100.0],["2020-10-20",85.9685,86.6547,85.5419,85.5697,674600.0],["2020-10-21",85.3379,85.8109,84.9392,85.0041,766700.0],["2020-10-22",85.0041,85.987,85.0041,85.0968,675900.0],["2020-10-23",85.477,86.358,85.1432,86.1169,697000.0],["2020-10-26",85.5512,86.0241,83.7894,84.253,731600.0],["2020-10-27",84.1974,84.253,82.8899,82.9177,878600.0],["2020-10-28",81.8513,82.2037,80.0061,80.4048,1243000.0],["2020-10-29",80.4419,81.8977,79.9133,81.0446,1284800.0],["2020-10-30",80.8592,82.111,80.7479,81.7586,1523600.0],["2020-11-02",82.519,83.8543,82.417,83.3257,1116600.0],["2020-11-03",84.5961,86.0798,84.3087,85.681,1992900.0],["2020-11-04",86.0334,88.8987,86.0334,87.0442,1664900.0],["2020-11-05",89.0193,89.6405,88.0734,88.5649,1803600.0],["2020-11-06",90.0671,92.07,89.2511,90.0207,1684000.0],["2020-11-09",93.5722,96.2428,93.0993,93.1086,2114000.0],["2020-11-10",93.4424,95.0651,92.9231,94.6571,1438800.0],["2020-11-11",94.9631,95.4361,94.3975,95.1115,985100.0],["2020-11-12",94.6571,95.0744,92.9695,93.6,996500.0],["2020-11-13",94.212,94.583,92.886,93.7113,720000.0],["2020-11-16",94.2677,94.9075,93.4981,94.3512,868600.0],["2020-11-17",93.906,94.5181,93.1086,93.8968,1101300.0],["2020-11-18",94.0266,94.4346,92.6635,92.7099,1436100.0],["2020-11-19",92.3296,92.8118,91.4024,92.6449,1131600.0],["2020-11-20",92.7006,92.9046,91.458,91.6713,1144000.0],["2020-11-23",91.7548,92.1442,90.4195,90.6698,1057000.0],["2020-11-24",91.1428,91.5322,90.3731,90.6698,1264500.0],["2020-11-25",90.8553,90.8553,89.8446,90.3546,1195200.0],["2020-11-27",90.3546,90.6976,89.4829,89.9836,598300.0],["2020-11-30",89.6405,90.0022,89.0378,89.6869,3328500.0],["2020-12-01",90.4844,91.254,89.8538,90.0856,1690800.0],["2020-12-02",89.6869,90.1598,87.9251,88.7874,1926000.0],["2020-12-03",88.8987,89.3531,87.7767,87.8601,2037600.0],["2020-12-04",87.8138,88.7318,87.7489,88.7132,2262800.0],["2020-12-07",88.5556,88.7411,87.7396,87.9529,1262100.0],["2020-12-08",87.4521,88.0363,87.3872,87.7952,1306900.0],["2020-12-09",88.1012,88.194,87.0812,87.4614,1704500.0],["2020-12-10",87.4521,87.6932,86.5063,86.6918,1088200.0],["2020-12-11",86.5063,88.2682,86.5063,88.0734,2175400.0],["2020-12-14",88.2867,88.9543,87.9714,87.9992,1764500.0],["2020-12-15",88.5092,89.5014,88.3794,89.2047,1756900.0],["2020-12-16",89.418,89.6683,88.4443,88.4629,1798500.0],["2020-12-17",88.806,90.1691,88.806,89.8445,1111400.0],["2020-12-18",89.7703,90.5864,89.4643,89.7425,2337100.0],["2020-12-21",88.5741,88.8987,86.8494,88.3145,998100.0],["2020-12-22",88.2774,88.9729,88.0178,88.8523,644700.0],["2020-12-23",89.0007,89.4736,88.092,88.1013,1306900.0],["2020-12-24",88.0549,88.7596,88.0085,88.6762,307200.0],["2020-12-28",89.0749,90.0949,89.0749,89.4087,780500.0],["2020-12-29",89.7518,89.928,88.5834,88.6669,712000.0],["2020-12-30",88.7504,89.2418,88.4258,88.7504,561600.0],["2020-12-31",88.9506,89.8541,88.5873,89.6957,587800.0],["2021-01-04",89.584,89.6026,86.6407,87.125,1297300.0],["2021-01-05",86.8177,87.4138,86.175,87.2182,1038000.0],["2021-01-06",87.451,89.4908,87.0878,89.3045,1608900.0],["2021-01-07",89.6212,90.5899,89.1462,90.1335,1329000.0],["2021-01-08",90.1242,90.8786,89.9193,90.3198,863100.0],["2021-01-11",88.9133,89.9751,88.8016,89.1834,904700.0],["2021-01-12",89.1276,89.3977,88.1589,88.7178,721300.0],["2021-01-13",88.5501,89.0251,87.926,87.9633,933500.0],["2021-01-14",88.1682,88.2893,86.6686,87.2741,952200.0],["2021-01-15",86.8549,87.7397,86.4823,87.3765,1147800.0],["2021-01-19",87.7491,88.9972,87.4883,88.1775,1479500.0],["2021-01-20",88.103,88.578,87.8236,88.1868,1293200.0],["2021-01-21",88.1775,88.3265,87.1343,87.5255,825300.0],["2021-01-22",87.5628,88.1962,87.2554,87.926,782000.0],["2021-01-25",87.8701,88.2148,87.0878,87.6839,674300.0],["2021-01-26",87.8701,88.0005,86.5662,86.948,1092100.0],["2021-01-27",86.1563,86.3892,83.893,84.2003,1403500.0],["2021-01-28",84.7778,87.0412,84.0234,85.5789,1163600.0],["2021-01-29",85.0479,85.4764,83.8371,84.3121,1240900.0],["2021-02-01",84.694,85.4298,84.1445,84.7313,994700.0],["2021-02-02",85.2156,85.849,84.9082,85.5695,1210700.0],["2021-02-03",85.523,85.5323,84.5357,85.2249,1404600.0],["2021-02-04",85.3181,86.0818,84.8989,85.7279,875000.0],["2021-02-05",86.0911,86.0911,84.6568,84.694,2132700.0],["2021-02-08",84.7592,85.5789,84.3308,85.4857,1672500.0],["2021-02-09",85.7092,85.7931,84.7778,85.2622,1081300.0],["2021-02-10",85.672,85.7279,84.0141,84.3121,1341400.0],["2021-02-11",84.4798,85.0573,84.3494,85.0293,1223500.0],["2021-02-12",85.0014,85.3274,84.6474,85.0014,850900.0],["2021-02-16",84.1352,84.843,83.9209,84.1817,1703900.0],["2021-02-17",83.8278,84.1165,83.1106,83.9023,1285400.0],["2021-02-18",83.8837,85.523,83.7346,85.4298,1829000.0],["2021-02-19",85.4671,85.6068,84.3028,84.3773,1608100.0],["2021-02-22",84.0513,84.2376,82.589,82.8964,1960400.0],["2021-02-23",85.1318,85.6813,82.5704,82.8591,2596000.0],["2021-02-24",82.5797,83.7905,82.5424,83.4459,1334100.0],["2021-02-25",83.4739,85.1411,83.3062,84.2376,2298700.0],["2021-02-26",84.3401,85.2249,82.9709,82.9802,2081600.0],["2021-03-01",83.6135,85.2901,83.4831,84.5263,1519600.0],["2021-03-02",84.4053,85.6254,84.1538,85.3274,1489900.0],["2021-03-03",85.1318,85.5695,84.4611,85.0945,1395500.0],["2021-03-04",85.0852,86.9481,84.7872,85.1225,2343500.0],["2021-03-05",85.5975,88.2055,85.5416,87.9726,1759300.0],["2021-03-08",88.4756,90.5713,88.0844,89.081,1565500.0],["2021-03-09",89.0624,89.7144,88.1216,88.1403,1504000.0],["2021-03-10",88.2241,89.7144,87.8702,89.2766,1293400.0],["2021-03-11",88.7736,89.0717,88.3731,88.6712,1291800.0],["2021-03-12",89.0717,89.9938,88.7457,89.584,1040800.0],["2021-03-15",89.584,90.0311,88.7829,89.9472,973400.0],["2021-03-16",89.9565,90.4968,89.2207,89.9752,762300.0],["2021-03-17",90.1987,90.1987,87.6094,87.7677,963100.0],["2021-03-18",88.0099,90.4409,87.7211,90.0869,1571700.0],["2021-03-19",90.3198,90.6178,89.0717,89.4256,2301800.0],["2021-03-22",89.407,90.0776,88.5687,90.0311,2037700.0],["2021-03-23",89.379,90.562,89.2114,90.1801,1363500.0],["2021-03-24",90.1149,91.8473,90.1149,91.4841,1438300.0],["2021-03-25",91.7728,92.5552,90.9159,92.2944,1046800.0],["2021-03-26",92.6111,94.446,92.3969,94.3435,1250900.0],["2021-03-29",93.8685,94.9955,93.6822,94.1852,949600.0],["2021-03-30",93.9523,94.4646,93.3748,93.5425,662500.0],["2021-03-31",93.145,93.5004,92.6211,92.9298,1294100.0],["2021-04-01",93.3134,93.4911,92.3406,93.2759,898300.0],["2021-04-05",94.0055,94.8474,93.8091,94.52,1072300.0],["2021-04-06",94.6322,95.5395,94.1739,95.0157,826500.0],["2021-04-07",95.8576,96.5123,95.4834,95.764,983700.0],["2021-04-08",95.5395,95.8482,95.2496,95.7359,978200.0],["2021-04-09",95.8482,96.9426,95.7173,96.8584,928000.0],["2021-04-12",97.2326,97.588,96.1382,96.6152,1090700.0],["2021-04-13",95.9885,97.3916,95.8856,96.9333,1276700.0],["2021-04-14",96.8116,97.0829,96.5217,96.7742,776900.0],["2021-04-15",96.8771,97.7938,96.8304,97.4758,808500.0],["2021-04-16",97.9528,98.3831,97.4196,97.5787,1118400.0],["2021-04-19",97.4009,98.0557,96.8678,97.906,1130400.0],["2021-04-20",97.9154,98.963,97.9154,98.2241,910500.0],["2021-04-21",98.6824,99.3278,98.2147,99.0472,739600.0],["2021-04-22",98.963,99.4681,98.3831,98.7853,953200.0],["2021-04-23",98.8601,99.7581,98.2615,99.5149,947800.0],["2021-04-26",99.4962,99.4962,97.8312,97.8686,1040800.0],["2021-04-27",97.8873,98.4486,97.2793,98.1212,946200.0],["2021-04-28",98.5608,98.5608,97.7096,97.906,636200.0],["2021-04-29",98.4018,99.253,98.0089,99.2249,752400.0],["2021-04-30",99.2998,99.6458,98.935,99.4307,1054900.0],["2021-05-03",99.9171,101.4886,99.6833,101.0115,974300.0],["2021-05-04",100.628,101.9095,100.628,101.6756,1264800.0],["2021-05-05",101.6943,102.4894,101.2173,102.293,1525100.0],["2021-05-06",102.8916,104.884,102.8261,103.6119,1536600.0],["2021-05-07",103.4716,104.0141,103.0881,103.7148,1148500.0],["2021-05-10",104.2385,105.9596,103.9953,104.8091,1117800.0],["2021-05-11",104.5566,104.9681,102.1433,102.7981,1692100.0],["2021-05-12",102.5829,102.929,100.8431,100.8805,1277800.0],["2021-05-13",101.2453,103.5464,100.8899,103.1348,739400.0],["2021-05-14",103.509,104.3695,103.1161,103.9205,910900.0],["2021-05-17",103.8083,104.3601,102.452,102.9197,1294700.0],["2021-05-18",102.7419,103.0039,102.0778,102.162,986300.0],["2021-05-19",101.8814,102.0404,100.2071,101.1986,1231400.0],["2021-05-20",101.4418,102.7045,100.7402,102.3584,1323600.0],["2021-05-21",102.5455,103.3406,101.8908,102.4239,1238000.0],["2021-05-24",102.9758,103.1629,102.1807,102.321,910800.0],["2021-05-25",102.1433,102.5081,101.4137,101.6101,1410900.0],["2021-05-26",101.105,101.6943,100.7122,100.9835,1212200.0],["2021-05-27",101.3389,102.0311,100.4971,101.9562,2564400.0],["2021-05-28",102.6858,102.8168,101.8814,102.1246,872100.0],["2021-06-01",102.6578,102.7419,101.2641,101.3669,1084200.0],["2021-06-02",101.6101,101.9469,101.0676,101.9188,1132300.0],["2021-06-03",101.9095,102.0685,101.2828,101.8533,666400.0],["2021-06-04",102.1153,102.3398,101.4044,102.1714,866200.0],["2021-06-07",102.4239,102.5081,101.077,101.5447,1095300.0],["2021-06-08",101.8066,102.3304,101.3669,101.9656,1126400.0],["2021-06-09",101.9001,102.4333,101.7318,102.1714,867300.0],["2021-06-10",102.5455,102.77,102.0124,102.0498,639400.0],["2021-06-11",102.1901,102.5455,101.9188,102.4894,764400.0],["2021-06-14",102.5923,102.6765,102.0778,102.5549,768400.0],["2021-06-15",102.5736,103.4996,101.9843,103.4715,1006900.0],["2021-06-16",103.7054,103.7054,101.9843,102.1433,1295400.0],["2021-06-17",102.3491,102.3584,100.946,101.6008,1073100.0],["2021-06-18",100.656,100.9086,99.5804,99.6365,2127600.0],["2021-06-21",100.3474,101.5259,100.1135,101.4231,1161700.0],["2021-06-22",101.3482,102.0778,101.105,101.7411,712800.0],["2021-06-23",101.7504,101.8253,100.8338,100.8805,806000.0],["2021-06-24",101.2267,101.7972,100.7496,101.3295,866800.0],["2021-06-25",101.3763,101.8721,101.1238,101.7692,1121200.0],["2021-06-28",101.6195,101.9188,101.1144,101.7504,1532000.0],["2021-06-29",101.8721,102.901,101.6195,102.5923,1611300.0],["2021-06-30",102.7284,103.5078,102.4092,103.3012,2020800.0],["2021-07-01",103.9773,104.1839,103.3576,103.8647,1100100.0],["2021-07-02",103.9116,105.1793,103.6581,104.6159,1348300.0],["2021-07-06",104.7473,105.4516,104.1745,105.3765,1598400.0],["2021-07-07",105.3483,107.1418,105.1229,107.0479,1573700.0],["2021-07-08",106.0432,106.6441,105.245,105.5455,1092000.0],["2021-07-09",105.9587,106.2122,105.3013,105.799,765000.0],["2021-07-12",105.8366,105.9305,105.4422,105.7803,744900.0],["2021-07-13",107.7146,107.893,105.63,105.7427,1200200.0],["2021-07-14",105.7802,106.9446,105.7145,106.9071,944000.0],["2021-07-15",106.4657,107.8085,106.3625,107.5456,1094500.0],["2021-07-16",107.9306,109.1231,107.6395,108.2123,957400.0],["2021-07-19",107.3672,107.6113,105.7521,106.7944,1097800.0],["2021-07-20",107.0479,109.1044,107.0291,108.0808,1060900.0],["2021-07-21",108.5222,108.5409,107.7991,107.8742,849100.0],["2021-07-22",107.9682,108.3062,107.3015,108.0057,631800.0],["2021-07-23",108.0902,109.2077,108.0151,109.095,482600.0],["2021-07-26",108.9729,109.2546,108.4283,108.7569,1122100.0],["2021-07-27",108.7382,110.1842,108.5128,109.0293,886400.0],["2021-07-28",108.7288,108.9917,108.0339,108.3156,782100.0],["2021-07-29",108.8414,109.3203,108.4377,108.4377,928700.0],["2021-07-30",108.325,111.3299,108.325,111.1421,2013100.0],["2021-08-02",111.5176,111.6585,109.9119,110.804,1054500.0],["2021-08-03",110.9824,112.8041,110.5974,112.4379,1571100.0],["2021-08-04",112.2595,113.1797,111.5177,111.8933,990400.0],["2021-08-05",112.2219,112.5693,110.5505,111.02,1091000.0],["2021-08-06",110.9261,112.1843,110.6913,111.0951,832700.0],["2021-08-09",111.2735,111.4143,110.4847,110.6349,771600.0],["2021-08-10",110.5786,111.2359,110.0903,110.2782,745900.0],["2021-08-11",110.4941,112.4379,110.4284,112.3721,973800.0],["2021-08-12",112.3346,113.0858,112.2876,112.7665,1246700.0],["2021-08-13",113.1421,113.4144,112.7384,113.2173,518100.0],["2021-08-16",113.067,114.3441,112.6257,114.2971,716100.0],["2021-08-17",114.1844,114.4849,113.3487,114.006,641300.0],["2021-08-18",113.5553,113.8558,112.0059,112.1092,998500.0],["2021-08-19",111.574,114.0718,111.3298,113.7337,856000.0],["2021-08-20",113.6211,114.8606,113.2079,114.654,1185000.0],["2021-08-23",114.9826,115.1235,114.0342,114.1657,721700.0],["2021-08-24",114.776,115.0483,114.1657,114.9732,857300.0],["2021-08-25",115.1047,115.3206,114.8136,115.1798,1011300.0],["2021-08-26",115.2643,115.6681,114.8887,115.5554,790400.0],["2021-08-27",115.9874,116.4663,115.7432,116.0249,1126900.0],["2021-08-30",116.2503,116.9733,115.8653,116.6916,716300.0],["2021-08-31",116.5602,117.2926,116.0249,116.5602,1319700.0],["2021-09-01",115.9874,117.3302,115.5272,117.2081,725700.0],["2021-09-02",117.6494,118.4288,117.133,118.41,790000.0],["2021-09-03",118.3161,118.3725,117.6306,117.8184,906100.0],["2021-09-07",117.6025,117.6025,115.7244,115.8183,1293400.0],["2021-09-08",115.715,117.4616,115.4991,117.0203,1098400.0],["2021-09-09",116.964,117.2551,116.2597,116.4287,939800.0],["2021-09-10",116.6541,117.2926,116.194,116.6635,921000.0],["2021-09-13",117.3114,118.457,116.5602,117.2175,1208300.0],["2021-09-14",117.4804,118.2786,117.0954,117.3302,966200.0],["2021-09-15",117.2644,118.5509,117.0578,117.64,871000.0],["2021-09-16",117.6964,117.9875,116.4287,116.485,1013700.0],["2021-09-17",115.6681,116.3066,115.2268,115.9122,2720200.0],["2021-09-20",114.9826,116.5038,114.4286,116.0155,1807600.0],["2021-09-21",116.6728,117.5086,115.9874,115.9874,915400.0],["2021-09-22",116.8043,117.3959,116.1658,116.8982,717000.0],["2021-09-23",117.3959,118.072,116.7667,116.9827,847000.0],["2021-09-24",116.917,117.7527,116.7292,117.1987,869800.0],["2021-09-27",117.1236,117.1236,114.8793,115.3207,1328300.0],["2021-09-28",114.6258,115.0108,113.0107,113.499,1013600.0],["2021-09-29",113.7243,115.3113,113.6586,115.0202,1116000.0],["2021-09-30",115.4066,115.6611,113.1633,113.1633,1682000.0],["2021-10-01",113.7666,114.4075,111.561,113.7949,947900.0],["2021-10-04",113.4461,114.5206,112.1831,113.1162,868200.0],["2021-10-05",113.3707,114.8317,112.5412,114.4169,741400.0],["2021-10-06",113.7195,116.5848,113.5969,116.4152,1310200.0],["2021-10-07",117.0749,118.7056,116.8487,117.8667,944100.0],["2021-10-08",117.7064,118.7998,117.0749,118.4228,656900.0],["2021-10-11",118.3097,119.8366,117.8384,118.8941,1041800.0],["2021-10-12",119.5821,120.2702,118.7433,118.9695,955300.0],["2021-10-13",119.3088,119.7141,117.6687,119.2805,855600.0],["2021-10-14",120.1665,121.3259,119.7235,121.2599,1000500.0],["2021-10-15",122.0611,122.1742,120.3362,120.3928,1003900.0],["2021-10-18",120.3739,120.6566,119.6198,120.0628,735500.0],["2021-10-19",120.3551,121.062,119.7235,121.0243,678400.0],["2021-10-20",121.0054,122.3533,120.8169,122.0611,581900.0],["2021-10-21",123.2016,123.8708,121.7312,123.7482,1108600.0],["2021-10-22",123.9179,125.7182,123.7011,125.6145,682900.0],["2021-10-25",125.6145,125.6145,123.4089,123.72,676500.0],["2021-10-26",122.9565,123.4466,121.241,122.9282,1840800.0],["2021-10-27",122.9659,123.1638,121.6746,121.7123,933600.0],["2021-10-28",122.2307,122.8717,121.3447,122.4664,1577000.0],["2021-10-29",132.2784,137.5944,124.5588,126.8681,2668700.0],["2021-11-01",127.4148,127.8672,124.8133,125.0301,1730500.0],["2021-11-02",125.36,127.641,125.0113,126.4911,1279700.0],["2021-11-03",126.2554,127.3205,124.4551,124.8039,1102300.0],["2021-11-04",124.672,126.0198,124.4363,125.869,667000.0],["2021-11-05",126.3026,126.4345,125.0301,125.1338,1023700.0],["2021-11-08",125.5863,126.1518,124.4646,125.4354,765300.0],["2021-11-09",125.4354,125.7465,124.9547,125.492,543900.0],["2021-11-10",125.2563,126.8116,125.1244,126.7173,628100.0],["2021-11-11",126.6325,126.9152,125.7653,125.935,545900.0],["2021-11-12",126.4157,128.0934,125.8784,127.5091,948000.0],["2021-11-15",127.1886,127.6504,127.0755,127.4902,507200.0],["2021-11-16",127.7447,128.8098,127.4336,128.5836,845200.0],["2021-11-17",128.7249,129.79,128.4893,129.5544,631700.0],["2021-11-18",129.5073,129.8749,128.7344,129.545,668300.0],["2021-11-19",129.9785,130.1576,127.82,128.6118,1075100.0],["2021-11-22",129.0831,129.6958,128.2442,129.102,911600.0],["2021-11-23",128.8098,130.0728,128.5835,129.9597,724000.0],["2021-11-24",129.4413,130.5912,129.1491,130.4404,689000.0],["2021-11-26",129.0266,129.988,126.9624,127.264,675700.0],["2021-11-29",128.2159,131.0153,128.0369,130.2896,879200.0],["2021-11-30",129.1396,129.7994,123.8048,124.6625,2365700.0],["2021-12-01",125.8313,128.0934,124.3044,124.3515,1477300.0],["2021-12-02",124.8888,129.0454,124.7945,128.2066,1270400.0],["2021-12-03",129.0642,129.1774,126.4439,127.6221,592300.0],["2021-12-06",128.7532,129.3376,126.9341,127.4996,859600.0],["2021-12-07",128.3762,129.7618,127.1886,127.8107,1021500.0],["2021-12-08",127.7541,128.2442,126.3308,127.4996,803600.0],["2021-12-09",127.3959,127.9709,126.2366,126.7739,825400.0],["2021-12-10",127.396,128.5553,126.8399,127.707,904900.0],["2021-12-13",128.1123,129.0737,127.3865,128.3385,832400.0],["2021-12-14",127.9049,128.5647,126.821,127.6881,1061200.0],["2021-12-15",128.1406,129.4696,127.6316,129.2716,1126300.0],["2021-12-16",129.5826,131.7882,129.2433,131.1001,1098000.0],["2021-12-17",130.9117,130.9682,127.1509,127.2263,1950900.0],["2021-12-20",126.3968,126.6796,124.2949,126.0386,1393400.0],["2021-12-21",126.7738,127.198,124.9453,125.7182,886900.0],["2021-12-22",125.8973,126.6796,125.2752,126.3686,478000.0],["2021-12-23",126.8681,128.2725,126.5288,127.641,544500.0],["2021-12-27",128.2065,129.5261,128.0651,129.3941,449100.0],["2021-12-28",129.2999,130.5629,129.2999,130.4686,298400.0],["2021-12-29",130.365,131.5526,130.0728,131.4018,386500.0],["2021-12-30",131.9579,131.9673,130.4969,130.6195,313600.0],["2021-12-31",130.4776,132.4825,130.0521,131.8773,447900.0],["2022-01-03",131.6314,131.8867,126.4206,128.0567,1150600.0],["2022-01-04",128.5957,130.3547,128.4728,129.1631,912500.0],["2022-01-05",129.286,129.8629,126.5057,126.8745,1011800.0],["2022-01-06",127.1583,128.7943,126.2977,127.1204,841600.0],["2022-01-07",127.0069,127.2812,125.3425,126.5057,910600.0],["2022-01-10",125.7113,125.7113,123.2903,124.4819,1196800.0],["2022-01-11",124.6427,124.9453,123.035,124.9264,1087100.0],["2022-01-12",125.4087,125.5884,123.6497,124.6616,1393800.0],["2022-01-13",125.0115,125.0115,123.1674,123.5457,1141700.0],["2022-01-14",122.7608,123.1863,121.7678,122.808,1235900.0],["2022-01-18",121.7489,122.3446,120.4154,121.6259,1443500.0],["2022-01-19",121.711,123.3471,121.1531,122.1366,1025700.0],["2022-01-20",122.3446,123.6592,121.276,121.38,1238300.0],["2022-01-21",121.4273,123.0728,120.5194,121.0396,1167500.0],["2022-01-24",119.8291,120.9545,117.5878,120.6708,1858900.0],["2022-01-25",119.1482,119.9709,117.0298,118.0512,1633900.0],["2022-01-26",118.5997,120.4911,117.4459,118.2971,1740800.0],["2022-01-27",118.9118,120.4627,116.434,116.8785,1323100.0],["2022-01-28",117.0015,119.7156,115.687,119.7062,1196200.0],["2022-01-31",118.8456,120.8315,118.8456,120.7275,1389300.0],["2022-02-01",120.6991,121.4462,117.7013,119.1387,1733500.0],["2022-02-02",118.8456,121.9758,118.2687,121.7016,1988300.0],["2022-02-03",120.5856,122.0515,119.9898,120.179,1046200.0],["2022-02-04",119.5548,120.9545,118.4957,119.5927,1167100.0],["2022-02-07",119.6494,120.8694,119.2995,119.5548,1023200.0],["2022-02-08",119.8669,120.3303,118.9591,120.0561,1289300.0],["2022-02-09",118.6281,121.3233,118.4578,120.7086,1829800.0],["2022-02-10",119.0442,121.2382,118.2309,118.9023,2133000.0],["2022-02-11",117.9188,118.6659,112.7175,113.6537,3188300.0],["2022-02-14",113.6537,113.9658,110.6464,112.1311,2768100.0],["2022-02-15",113.4551,113.7294,111.5164,112.0271,2250700.0],["2022-02-16",111.8758,112.1028,109.3886,111.1665,2384800.0],["2022-02-17",111.1665,111.9893,110.3343,110.3911,1204700.0],["2022-02-18",110.3059,111.715,109.5683,111.1571,1952700.0],["2022-02-22",112.0649,112.4243,110.0601,110.7977,1385600.0],["2022-02-23",111.0152,111.6016,109.5683,109.6629,1701800.0],["2022-02-24",108.1687,111.5637,107.4027,111.0909,1604000.0],["2022-02-25",111.6015,114.3913,111.1192,114.3251,1114800.0],["2022-02-28",113.2187,114.9966,112.8309,113.7483,1880300.0],["2022-03-01",113.7672,115.1195,113.4929,114.6372,1766700.0],["2022-03-02",114.8547,119.1577,114.8547,118.0701,2176700.0],["2022-03-03",118.5713,120.0939,118.5051,119.3941,1236600.0],["2022-03-04",118.316,123.1012,118.1552,122.9121,2232900.0],["2022-03-07",122.5811,123.0255,120.2547,121.0112,2297400.0],["2022-03-08",120.7464,121.7489,116.3395,116.4246,1972400.0],["2022-03-09",117.9472,119.5076,117.0393,118.9401,1429100.0],["2022-03-10",117.9188,119.9804,117.8904,119.9047,920300.0],["2022-03-11",120.4249,121.3138,119.5927,119.6683,899100.0],["2022-03-14",120.4154,121.5125,119.309,121.4935,1648600.0],["2022-03-15",122.6473,122.7324,120.7748,122.0515,970400.0],["2022-03-16",122.6189,123.5268,120.9829,122.9688,948600.0],["2022-03-17",123.0823,124.5197,122.8175,124.3873,900200.0],["2022-03-18",124.69,124.8791,122.9404,124.3495,1429700.0],["2022-03-21",124.2644,124.9831,123.697,124.3873,714900.0],["2022-03-22",124.9359,124.9831,122.4298,122.4865,901900.0],["2022-03-23",122.0609,123.4795,121.6259,122.4487,790100.0],["2022-03-24",122.7608,123.8294,122.1555,123.1201,769000.0],["2022-03-25",123.5268,124.4536,122.9026,124.359,614700.0],["2022-03-28",124.6994,126.0045,124.1982,125.8342,849400.0],["2022-03-29",126.2788,126.7232,125.2574,126.3733,1242800.0],["2022-03-30",126.3449,127.3852,125.9761,127.3757,545700.0],["2022-03-31",127.6509,128.3626,125.7246,125.7341,1269000.0],["2022-04-01",125.8575,126.5881,124.9844,126.4458,1054800.0],["2022-04-04",126.2085,126.6166,124.6902,125.3925,948600.0],["2022-04-05",125.2975,128.002,124.9559,126.4647,1104200.0],["2022-04-06",125.9144,127.4327,125.5253,126.6261,1281100.0],["2022-04-07",126.4268,128.9415,126.0377,128.3721,1303000.0],["2022-04-08",128.8656,129.5868,128.1823,128.894,937200.0],["2022-04-11",129.0364,129.7386,128.4196,128.8371,1171200.0],["2022-04-12",128.3816,129.4065,126.7589,127.0721,863900.0],["2022-04-13",126.9677,127.6984,125.4779,126.3509,849600.0],["2022-04-14",126.8443,127.7553,125.8669,125.9333,890700.0],["2022-04-18",126.3129,126.8823,124.9749,125.5443,761500.0],["2022-04-19",126.2275,127.2713,126.0187,126.8918,906200.0],["2022-04-20",127.6984,128.467,127.0911,127.4612,790800.0],["2022-04-21",128.0495,129.3211,127.5086,127.9261,1032400.0],["2022-04-22",127.8692,128.1729,125.5063,125.6392,1501500.0],["2022-04-25",125.5253,125.9144,123.7318,125.6866,1261700.0],["2022-04-26",127.3093,130.6306,126.74,128.0875,2081700.0],["2022-04-27",128.0969,131.0006,127.9071,130.0612,1799200.0],["2022-04-28",129.862,131.3328,128.97,131.0576,999600.0],["2022-04-29",130.3175,130.5832,127.186,127.4137,1610500.0],["2022-05-02",127.1954,128.3247,122.8303,124.3012,1943200.0],["2022-05-03",124.453,126.5976,124.1019,124.5289,1202200.0],["2022-05-04",124.7187,126.9392,123.6274,126.7494,1270600.0],["2022-05-05",126.2465,126.7115,122.7924,123.6749,1332800.0],["2022-05-06",124.2727,129.1408,123.9501,128.2867,2450200.0],["2022-05-09",127.1765,127.8597,123.4566,124.2632,1595300.0],["2022-05-10",125.0603,125.8764,121.3975,122.5172,1377500.0],["2022-05-11",122.1851,124.5384,121.9478,122.5457,1146000.0],["2022-05-12",122.7829,123.4946,120.1543,121.1982,1866600.0],["2022-05-13",122.8873,124.5859,122.0807,124.2063,1743300.0],["2022-05-16",124.2063,125.5443,122.9063,124.1399,967600.0],["2022-05-17",124.6902,125.6202,123.115,125.5728,1332600.0],["2022-05-18",124.899,125.6012,121.3879,121.5493,1159700.0],["2022-05-19",120.5339,122.0048,119.0061,120.9989,1395700.0],["2022-05-20",121.758,122.9917,120.2302,122.8398,1142900.0],["2022-05-23",123.3617,124.8041,122.688,124.2727,1177500.0],["2022-05-24",124.6333,126.8918,124.0924,126.6356,1113000.0],["2022-05-25",126.6356,126.9772,125.5633,126.1611,2718700.0],["2022-05-26",127.148,127.9261,126.7495,127.2903,1108700.0],["2022-05-27",127.6984,129.9474,127.2998,129.8809,1129200.0],["2022-05-31",129.1787,129.767,126.4647,127.0056,3575800.0],["2022-06-01",126.6071,127.6604,126.6071,127.129,1186600.0],["2022-06-02",127.2998,128.6758,126.0662,128.4765,838300.0],["2022-06-03",127.7268,128.1159,126.8823,127.5465,854400.0],["2022-06-06",128.1255,128.2014,126.3414,126.4363,1072300.0],["2022-06-07",125.9808,128.486,125.6582,128.4576,895100.0],["2022-06-08",127.6794,127.6794,125.2027,125.4304,759100.0],["2022-06-09",125.2975,125.8669,121.8529,121.9193,1253700.0],["2022-06-10",120.4865,121.5303,119.3098,120.0784,1494400.0],["2022-06-13",118.3324,119.5755,117.298,117.8484,1386100.0],["2022-06-14",117.763,118.693,116.0739,116.7761,1285900.0],["2022-06-15",117.4973,118.5032,115.7228,117.0608,1387500.0],["2022-06-16",115.7418,116.4914,114.641,115.5425,1355300.0],["2022-06-17",115.7608,116.1119,113.6067,114.5651,1925200.0],["2022-06-21",115.7228,118.5506,115.4951,118.1711,1263300.0],["2022-06-22",117.2601,120.2398,116.8331,118.5886,1140300.0],["2022-06-23",119.0915,120.3821,118.693,120.2397,951300.0],["2022-06-24",120.9894,123.5895,120.7806,123.2669,1781700.0],["2022-06-27",122.9727,123.8077,122.4223,122.7924,1153200.0],["2022-06-28",123.2004,124.1589,121.2551,121.3785,990700.0],["2022-06-29",121.7486,123.7888,120.8186,123.561,946000.0],["2022-06-30",122.6087,124.8657,122.3421,124.6276,1387800.0],["2022-07-01",124.7133,126.8465,123.9324,126.6941,983600.0],["2022-07-05",125.5894,125.7799,121.8278,123.3801,1224200.0],["2022-07-06",124.0467,126.4846,123.1515,125.5323,906200.0],["2022-07-07",125.5799,125.9132,123.3134,123.7134,1815800.0],["2022-07-08",123.7324,124.2943,122.8658,123.6658,836800.0],["2022-07-11",123.361,124.3324,123.361,123.9134,456300.0],["2022-07-12",123.542,124.6276,121.7707,122.2754,651900.0],["2022-07-13",121.066,122.4278,120.6375,121.5612,703400.0],["2022-07-14",120.2946,122.4087,120.028,122.2468,549800.0],["2022-07-15",123.6372,123.7515,121.8564,122.8468,686500.0],["2022-07-18",123.0849,123.0849,120.4851,120.7041,756500.0],["2022-07-19",121.7897,122.8468,121.3802,122.742,854200.0],["2022-07-20",123.3706,123.5324,122.2659,123.1039,830400.0],["2022-07-21",123.6087,125.0276,122.7325,124.98,697400.0],["2022-07-22",125.1895,125.5799,124.0181,124.7704,673100.0],["2022-07-25",124.8847,125.8656,124.4181,125.7513,587500.0],["2022-07-26",125.6942,125.8465,124.5419,125.2276,885200.0],["2022-07-27",125.5037,127.2178,125.2656,126.5989,860000.0],["2022-07-28",127.275,130.9223,126.8179,130.7128,995800.0],["2022-07-29",131.4842,133.5792,131.1128,132.046,1639800.0],["2022-08-01",131.3603,131.9698,130.7985,131.1603,1316600.0],["2022-08-02",131.4651,132.1793,130.4176,131.6365,1304300.0],["2022-08-03",131.9603,134.2459,131.7889,133.703,1065300.0],["2022-08-04",133.3888,135.8171,133.3316,134.7886,1132100.0],["2022-08-05",134.0839,136.8361,133.0364,135.1314,1374800.0],["2022-08-08",136.0171,137.417,134.941,136.0267,1202700.0],["2022-08-09",136.6076,137.3599,135.7505,136.0076,714300.0],["2022-08-10",137.7027,137.7027,135.5505,136.1219,770100.0],["2022-08-11",136.3028,136.3599,134.4458,135.0362,1353400.0],["2022-08-12",135.4648,137.8551,135.1791,137.8075,1494800.0],["2022-08-15",137.7789,139.4168,137.0837,139.0264,942400.0],["2022-08-16",138.2931,140.7024,137.7217,140.1025,913900.0],["2022-08-17",139.674,141.0548,139.3597,140.8834,735300.0],["2022-08-18",141.1881,141.1881,139.3883,140.2834,665900.0],["2022-08-19",140.4739,140.6834,139.3406,139.4549,889500.0],["2022-08-22",138.3502,139.9215,137.9788,139.3692,669000.0],["2022-08-23",138.7597,139.1216,137.9503,138.7883,684300.0],["2022-08-24",138.9026,140.1597,138.7217,139.6835,684300.0],["2022-08-25",139.8739,140.5691,139.2835,140.5215,673900.0],["2022-08-26",140.6548,140.95,137.5503,137.7789,708900.0],["2022-08-29",136.9504,139.4454,136.8456,138.5312,680100.0],["2022-08-30",138.9121,138.9121,136.6932,136.9789,587300.0],["2022-08-31",137.217,137.6932,135.8743,135.9124,1578200.0],["2022-09-01",135.1791,137.1408,134.9029,137.1028,937500.0],["2022-09-02",137.8265,138.3883,135.6267,135.979,740400.0],["2022-09-06",136.7218,137.9027,135.9695,137.1789,1222100.0],["2022-09-07",137.2265,140.8834,136.9027,140.4263,1568500.0],["2022-09-08",139.9882,141.9119,139.693,140.9405,1011400.0],["2022-09-09",141.7214,141.7214,140.0073,140.6644,1121300.0],["2022-09-12",140.7786,142.0547,140.4072,141.0358,728000.0],["2022-09-13",139.4644,140.9119,138.9121,139.3311,1101300.0],["2022-09-14",139.6359,141.0453,138.5884,138.9978,1601400.0],["2022-09-15",139.0835,139.6073,138.1883,138.7216,1115600.0],["2022-09-16",136.7789,137.3027,135.9981,136.7885,2338800.0],["2022-09-19",136.6742,139.1026,135.8552,139.0169,955900.0],["2022-09-20",138.0931,138.3121,135.9219,137.4551,974800.0],["2022-09-21",138.3121,139.5215,136.4075,136.4266,1325700.0],["2022-09-22",136.1314,136.3028,134.1982,134.8077,882100.0],["2022-09-23",133.7411,134.0173,132.3031,133.8078,1029300.0],["2022-09-26",133.6459,134.522,132.9507,133.3888,1208900.0],["2022-09-27",134.2649,134.3125,131.2747,131.9889,1116100.0],["2022-09-28",132.6364,133.9411,131.0175,133.3697,916300.0],["2022-09-29",133.1697,133.1697,129.9414,130.8937,1083900.0],["2022-09-30",131.1948,131.5771,129.9045,130.0192,1619200.0],["2022-10-03",131.061,133.804,130.1244,133.135,1163500.0],["2022-10-04",134.4826,136.8433,133.9187,136.2125,1189400.0],["2022-10-05",135.0082,135.9831,134.4825,134.9222,984500.0],["2022-10-06",133.632,134.0238,127.3718,127.5056,2136800.0],["2022-10-07",126.4256,126.7506,123.3577,123.5106,1482300.0],["2022-10-10",124.151,124.9729,123.2621,124.3421,1231300.0],["2022-10-11",123.8069,125.3456,123.5202,123.9025,1168400.0],["2022-10-12",124.3804,124.3804,122.7365,122.7651,910400.0],["2022-10-13",120.7103,125.4412,119.5729,124.8964,1119100.0],["2022-10-14",125.9191,126.0338,121.5227,121.8094,1080000.0],["2022-10-17",123.3864,125.9095,123.3577,124.992,940900.0],["2022-10-18",126.8844,127.7446,126.2058,127.735,928200.0],["2022-10-19",127.2858,128.3563,126.8462,128.0504,983800.0],["2022-10-20",128.4232,128.4232,125.9191,126.4352,753600.0],["2022-10-21",126.1102,127.8975,125.0207,127.6299,1114100.0],["2022-10-24",128.815,130.2582,128.4041,128.6048,878200.0],["2022-10-25",128.8341,129.5987,128.2702,129.1495,1891000.0],["2022-10-26",130.2486,130.9176,127.6012,127.7063,1489700.0],["2022-10-27",128.3084,129.9619,128.0408,128.6812,1350600.0],["2022-10-28",126.2249,127.3622,123.4628,127.2858,2370800.0],["2022-10-31",126.6359,128.9201,125.9573,126.7506,1934300.0],["2022-11-01",127.5725,128.4996,124.7722,125.3743,1213800.0],["2022-11-02",125.0972,128.0122,124.5237,124.5524,1208500.0],["2022-11-03",123.5584,127.3336,123.5584,125.9382,1585200.0],["2022-11-04",126.741,127.7732,122.8607,124.1605,2127600.0],["2022-11-07",124.7531,126.3205,124.3517,125.6706,1201600.0],["2022-11-08",125.6515,126.9609,124.7722,126.655,1115300.0],["2022-11-09",126.655,127.4005,126.1007,126.2249,965800.0],["2022-11-10",129.4554,129.981,125.8235,128.8819,1541500.0],["2022-11-11",129.2069,129.6943,123.8929,125.2596,2259700.0],["2022-11-14",125.5272,126.5499,124.1319,124.2274,1271700.0],["2022-11-15",125.1927,126.1102,122.4784,123.1188,1731400.0],["2022-11-16",123.5297,125.3552,123.1952,125.0303,2154700.0],["2022-11-17",124.409,126.2249,123.9885,126.072,1831700.0],["2022-11-18",127.4865,128.2224,126.827,127.9644,1027500.0],["2022-11-21",128.5473,129.5891,128.1746,128.6907,751200.0],["2022-11-22",129.0348,129.9428,128.4709,129.398,892300.0],["2022-11-23",129.2642,130.7169,128.8628,129.9141,1405000.0],["2022-11-25",130.4493,131.3573,130.0192,130.8221,510200.0],["2022-11-28",130.3346,131.9116,130.0097,130.478,1437600.0],["2022-11-29",130.1148,130.8221,129.3216,130.6022,1334800.0],["2022-11-30",130.1053,133.1254,130.0192,133.1254,2107000.0],["2022-12-01",134.1958,134.7406,133.2688,133.565,1044600.0],["2022-12-02",132.8291,134.3774,131.7204,134.3009,809900.0],["2022-12-05",133.0681,133.4886,132.055,132.9534,760900.0],["2022-12-06",132.6666,132.8864,130.1817,130.8412,841100.0],["2022-12-07",129.1495,130.8125,128.9106,129.57,844400.0],["2022-12-08",129.5031,130.8603,129.484,130.3155,707200.0],["2022-12-09",130.5162,131.3573,129.7708,129.7994,643000.0],["2022-12-12",130.6405,131.4719,129.5891,130.7647,767100.0],["2022-12-13",132.2461,132.2461,129.9714,130.3633,896400.0],["2022-12-14",130.7169,132.0072,129.3693,129.9141,1029200.0],["2022-12-15",128.901,129.1973,126.5212,127.4961,1006300.0],["2022-12-16",126.4352,126.6454,125.1832,125.7279,2485700.0],["2022-12-19",125.2023,125.2596,123.3481,123.912,1768800.0],["2022-12-20",123.7591,124.6862,122.9181,124.2848,1117400.0],["2022-12-21",124.9825,125.7471,124.1319,125.661,922600.0],["2022-12-22",125.3074,125.3074,122.5071,123.7113,806300.0],["2022-12-23",123.3099,125.1736,123.0136,124.9825,519500.0],["2022-12-27",125.0207,125.3265,124.1988,125.1258,778600.0],["2022-12-28",125.2405,125.489,123.5967,123.6827,900700.0],["2022-12-29",124.3803,125.575,124.0076,124.9633,969200.0],["2022-12-30",124.6036,124.853,122.8,123.7498,801300.0],["2023-01-03",124.4117,124.7091,122.5505,123.4523,1354500.0],["2023-01-04",123.7401,123.9416,122.397,123.0398,1513300.0],["2023-01-05",122.5505,122.8288,119.9794,120.4207,1874000.0],["2023-01-06",121.217,123.8361,121.217,123.1453,2265700.0],["2023-01-09",123.7497,124.4021,122.138,122.5409,2350700.0],["2023-01-10",120.4399,120.8141,118.195,120.0849,3225000.0],["2023-01-11",121.2362,121.8118,120.1137,121.7638,2086500.0],["2023-01-12",121.8982,121.8982,117.9359,118.2621,1893400.0],["2023-01-13",117.9263,119.8931,117.5234,119.8163,2365400.0],["2023-01-17",120.4975,121.3417,119.73,120.5742,1858300.0],["2023-01-18",120.6222,121.5528,117.1588,117.1684,1158800.0],["2023-01-19",116.8423,117.84,116.5448,116.6792,1449900.0],["2023-01-20",116.4873,118.2621,115.6814,118.147,1194000.0],["2023-01-23",118.3293,118.9816,117.3411,118.3101,1176400.0],["2023-01-24",118.4924,119.2023,117.2356,118.2046,1269200.0],["2023-01-25",117.5426,119.2503,117.2644,119.2311,909100.0],["2023-01-26",119.7108,119.8355,118.0703,118.8378,898700.0],["2023-01-27",118.6075,119.0008,117.5426,118.8186,1018300.0],["2023-01-30",118.7994,120.4015,118.7802,119.0776,1230000.0],["2023-01-31",119.2791,119.7779,118.3772,119.7491,1582700.0],["2023-02-01",118.4252,120.91,117.0533,119.7204,2259500.0],["2023-02-02",119.5093,119.5093,117.4179,117.5618,1936600.0],["2023-02-03",117.4179,118.3868,116.2474,118.0798,1499700.0],["2023-02-06",117.8784,119.1543,117.4658,118.8569,1111100.0],["2023-02-07",117.8112,119.3942,117.533,119.2407,1504700.0],["2023-02-08",118.8378,119.7492,118.5979,119.3654,1151000.0],["2023-02-09",119.7108,120.9196,119.6052,120.344,1807300.0],["2023-02-10",120.5742,122.3395,120.4303,122.186,1850900.0],["2023-02-13",122.493,123.0494,120.6414,120.9196,1463600.0],["2023-02-14",120.6894,121.3609,119.4613,119.7875,1145400.0],["2023-02-15",119.4422,121.0923,119.2215,120.6989,2021600.0],["2023-02-16",123.0782,125.9179,121.6487,124.7091,2401100.0],["2023-02-17",124.9873,127.2131,124.9298,126.5991,2108300.0],["2023-02-21",126.5223,127.05,124.0088,125.0257,1979800.0],["2023-02-22",125.6493,126.0522,123.9032,123.9896,1323500.0],["2023-02-23",123.8841,124.1623,122.7136,123.4907,1127700.0],["2023-02-24",123.7114,124.594,123.1933,124.3445,1091000.0],["2023-02-27",124.853,126.177,123.625,123.9992,1543700.0],["2023-02-28",124.0663,124.9298,123.4044,123.6922,1823400.0],["2023-03-01",123.9032,123.9704,122.7136,123.3948,1223000.0],["2023-03-02",123.3372,123.9512,122.9726,123.8841,1206000.0],["2023-03-03",123.7977,124.2678,122.445,123.7018,1260100.0],["2023-03-06",123.7593,124.7571,123.1933,124.1719,910600.0],["2023-03-07",123.8361,124.5844,122.3203,122.4162,1408400.0],["2023-03-08",122.3874,122.9247,121.831,122.7808,990800.0],["2023-03-09",123.4523,124.7187,122.6752,123.107,1710000.0],["2023-03-10",123.3468,124.1047,121.831,121.8885,2116500.0],["2023-03-13",121.5624,124.7091,121.4377,123.1837,1572500.0],["2023-03-14",124.239,127.1364,124.1239,126.6663,2581800.0],["2023-03-15",126.0235,127.9614,125.2272,127.405,3085300.0],["2023-03-16",127.0883,129.5156,127.0116,128.1437,2111400.0],["2023-03-17",128.2492,128.2492,125.16,125.419,1887500.0],["2023-03-20",125.8028,127.664,125.5822,126.4168,1378700.0],["2023-03-21",126.8389,127.3186,124.8434,125.3039,1239300.0],["2023-03-22",125.2176,125.87,124.1335,124.2103,1084900.0],["2023-03-23",124.0375,124.5844,122.5026,122.7616,1109800.0],["2023-03-24",122.8,125.8604,122.7424,125.6013,1177200.0],["2023-03-27",126.3976,127.7311,125.0449,125.1888,1738100.0],["2023-03-28",125.1792,126.5895,125.0449,125.9755,927500.0],["2023-03-29",126.6374,127.6928,126.1578,127.5584,776800.0],["2023-03-30",128.7865,129.4388,128.0094,129.3717,1044200.0],["2023-03-31",129.9927,130.8112,129.6461,130.2046,1146600.0],["2023-04-03",130.1179,131.649,129.7039,131.0808,906400.0],["2023-04-04",131.0905,131.6104,130.195,131.0712,1295000.0],["2023-04-05",131.7741,132.4289,129.7616,130.2142,1118200.0],["2023-04-06",130.4261,131.0423,129.7905,130.6668,919800.0],["2023-04-10",130.0024,130.4068,129.3091,129.9446,768400.0],["2023-04-11",129.5498,130.8208,128.8469,130.0505,1011800.0],["2023-04-12",130.3876,132.4385,130.2239,131.8993,858100.0],["2023-04-13",131.5238,133.2474,131.3697,132.9681,914400.0],["2023-04-14",132.1882,132.9104,131.9667,132.2748,781400.0],["2023-04-17",132.9489,133.6422,132.4193,133.5266,1087100.0],["2023-04-18",133.6518,134.0177,132.3519,132.5348,1083900.0],["2023-04-19",132.8815,133.1896,132.2845,132.4385,875400.0],["2023-04-20",132.6985,133.2282,131.9379,133.1993,827000.0],["2023-04-21",133.4977,133.9118,133.2185,133.4688,1008300.0],["2023-04-24",133.5267,133.9407,132.7949,133.9407,947200.0],["2023-04-25",134.1429,134.7977,133.4399,133.7288,1080800.0],["2023-04-26",132.5541,133.3822,132.0052,132.1593,1167300.0],["2023-04-27",132.2459,133.0933,130.3105,132.583,1927100.0],["2023-04-28",134.7881,139.5545,133.5844,139.256,2154500.0],["2023-05-01",139.3523,140.3152,139.0441,139.6026,1174800.0],["2023-05-02",139.7759,140.5559,138.3604,139.5833,1106200.0],["2023-05-03",140.0359,141.3358,139.8048,140.6136,1490600.0],["2023-05-04",140.5847,141.5284,140.0744,140.4018,1035500.0],["2023-05-05",139.5448,141.3647,139.5159,140.4499,1482900.0],["2023-05-08",140.0359,141.6054,139.9589,140.4307,1092900.0],["2023-05-09",141.0759,141.9329,140.604,141.5381,1116900.0],["2023-05-10",142.1158,143.1172,141.721,142.5972,1077300.0],["2023-05-11",142.3662,142.8572,141.5862,142.6261,1012300.0],["2023-05-12",143.0883,143.7624,142.2121,142.6935,833500.0],["2023-05-15",142.6261,143.2809,141.6343,142.3276,824600.0],["2023-05-16",142.3661,142.3661,140.9025,141.2973,967400.0],["2023-05-17",141.6247,141.8847,139.2174,140.1418,1280300.0],["2023-05-18",139.5544,139.6219,138.1101,139.3426,1052300.0],["2023-05-19",139.6411,140.1129,139.2174,139.7085,921000.0],["2023-05-22",139.4678,139.8818,138.033,138.6204,1163500.0],["2023-05-23",138.0427,138.4856,137.0701,137.4072,1077300.0],["2023-05-24",137.6479,138.4471,137.0124,137.1953,884500.0],["2023-05-25",136.9161,137.1087,135.4813,136.4539,1028900.0],["2023-05-26",136.762,137.1953,135.6065,135.8472,1065700.0],["2023-05-30",135.8376,137.0316,134.8747,136.7331,1298600.0],["2023-05-31",137.0123,137.5901,135.7413,136.3768,4090500.0],["2023-06-01",136.7524,137.4457,136.1265,137.4361,949500.0],["2023-06-02",137.465,139.3041,137.465,139.1404,849000.0],["2023-06-05",139.1693,140.1707,138.3508,138.4086,894000.0],["2023-06-06",139.0249,139.4389,137.5227,138.0042,889900.0],["2023-06-07",137.2146,137.5516,135.9917,136.5887,1382600.0],["2023-06-08",136.5887,138.3797,136.1843,138.1197,778600.0],["2023-06-09",137.5901,138.3508,136.7909,137.9849,696800.0],["2023-06-12",138.3412,138.6589,137.1087,138.4375,813300.0],["2023-06-13",137.9079,138.2931,137.1665,137.7924,917800.0],["2023-06-14",137.6286,138.996,136.7813,138.2353,1104500.0],["2023-06-15",138.4278,139.7085,137.9849,139.1885,999300.0],["2023-06-16",139.9974,140.8736,139.853,140.3248,1516300.0],["2023-06-20",140.0359,141.1818,139.853,140.4596,1188500.0],["2023-06-21",140.4211,141.2492,139.2656,140.9314,818200.0],["2023-06-22",140.9314,142.1736,140.5173,142.1447,1191300.0],["2023-06-23",142.1158,142.6646,140.6425,141.0951,1515200.0],["2023-06-26",140.8929,142.5202,139.9203,142.2891,983000.0],["2023-06-27",142.5491,144.6386,142.0388,144.6194,1111800.0],["2023-06-28",144.6001,144.9371,142.8861,143.2905,1102000.0],["2023-06-29",142.9439,145.9674,142.5106,145.823,1027300.0],["2023-06-30",146.0017,148.185,145.6249,147.9725,1013300.0],["2023-07-03",147.0064,147.0064,145.6926,146.2625,369900.0],["2023-07-05",145.6829,146.2722,145.1612,146.021,824400.0],["2023-07-06",145.4607,146.7552,144.7941,146.2915,850300.0],["2023-07-07",145.3641,146.2529,145.0067,145.2289,625100.0],["2023-07-10",145.5283,146.9774,145.0356,145.7698,894000.0],["2023-07-11",145.7505,146.2722,143.0359,144.7652,1216800.0],["2023-07-12",145.8665,146.021,143.8764,144.1179,1073600.0],["2023-07-13",144.0406,144.8328,143.4513,144.5236,1166300.0],["2023-07-14",144.5043,144.9487,143.7604,144.8907,798800.0],["2023-07-17",144.7941,146.2529,144.7941,145.0453,785900.0],["2023-07-18",144.7362,145.4607,143.3933,144.002,874000.0],["2023-07-19",144.427,144.7265,143.6348,144.398,1146300.0],["2023-07-20",144.91,149.354,144.6782,149.2767,1177900.0],["2023-07-21",149.3443,150.6485,149.2767,149.6921,1353000.0],["2023-07-24",149.4699,149.6631,148.3203,149.0641,1041800.0],["2023-07-25",148.4265,149.5568,147.4894,148.726,729400.0],["2023-07-26",147.0257,149.0448,146.5427,147.6826,1380200.0],["2023-07-27",147.9145,148.3686,144.5043,146.4558,1528900.0],["2023-07-28",147.3736,147.8662,145.9148,146.3592,1249300.0],["2023-07-31",146.0693,146.0887,144.8811,145.9824,1575400.0],["2023-08-01",148.243,151.3344,146.4944,146.9291,1909600.0],["2023-08-02",147.132,148.3009,146.7262,147.3928,1244100.0],["2023-08-03",146.7746,147.3252,143.9343,144.0599,1632500.0],["2023-08-04",144.0599,144.8424,143.1808,143.4899,1320900.0],["2023-08-07",143.6928,144.7651,143.5286,143.8377,1017300.0],["2023-08-08",144.0019,144.1565,141.8573,142.2727,992600.0],["2023-08-09",142.0312,143.9729,141.9056,143.4513,1002100.0],["2023-08-10",143.374,144.0599,141.7413,142.4079,1145400.0],["2023-08-11",142.6012,142.862,141.8573,142.5625,766200.0],["2023-08-14",142.4756,143.403,142.1664,142.9973,793400.0],["2023-08-15",142.7074,142.9103,141.0748,141.1134,750300.0],["2023-08-16",141.1134,143.5962,141.0941,142.7461,1461000.0],["2023-08-17",142.5818,142.9296,140.7946,140.8429,885500.0],["2023-08-18",140.6111,142.379,140.4275,141.3163,1386300.0],["2023-08-21",141.1907,142.1857,140.8139,141.7607,958200.0],["2023-08-22",141.5192,142.5142,141.326,141.4322,992300.0],["2023-08-23",142.0602,142.2824,140.9878,141.3356,813900.0],["2023-08-24",141.1231,141.8862,140.0797,140.0894,855000.0],["2023-08-25",140.6304,141.6931,140.5241,141.0941,690300.0],["2023-08-28",141.0554,141.6834,140.1473,140.5048,545200.0],["2023-08-29",140.1474,141.0362,139.2393,140.9879,1045500.0],["2023-08-30",141.693,142.1857,140.4468,140.9492,794100.0],["2023-08-31",141.3936,141.3936,139.2296,139.2392,1190800.0],["2023-09-01",139.5291,140.4855,139.2875,139.9831,947600.0],["2023-09-05",139.8382,140.5531,138.9494,140.1473,1209800.0],["2023-09-06",139.7706,139.9638,138.9108,139.2586,811800.0],["2023-09-07",139.7512,141.8959,139.529,141.78,1131500.0],["2023-09-08",142.746,143.0359,140.8815,141.2583,816800.0],["2023-09-11",141.2293,142.6591,141.2293,142.3306,842100.0],["2023-09-12",142.6591,143.7894,142.2727,143.5286,974700.0],["2023-09-13",143.857,146.0114,143.4416,145.8954,1381900.0],["2023-09-14",146.1563,146.6393,144.6492,145.3351,1208500.0],["2023-09-15",145.2965,146.6007,144.7555,145.0453,1494100.0],["2023-09-18",144.9101,145.2675,143.5093,143.9053,867500.0],["2023-09-19",143.9053,144.2918,143.1808,144.1855,655700.0],["2023-09-20",144.3497,145.509,143.5672,144.2338,712500.0],["2023-09-21",144.2628,145.026,142.1761,142.35,1024000.0],["2023-09-22",141.7124,142.8427,141.2197,141.3936,717200.0],["2023-09-25",141.2003,142.0408,140.9202,141.3839,1147700.0],["2023-09-26",141.2487,141.722,140.3406,140.7366,1163100.0],["2023-09-27",140.8719,141.1038,139.104,139.8189,874800.0],["2023-09-28",140.2633,140.756,139.9638,140.0604,829400.0],["2023-09-29",139.6774,140.3755,137.9417,138.1841,1093100.0],["2023-10-02",137.9126,138.1162,136.0606,136.8751,1455700.0],["2023-10-03",136.5454,138.3586,135.9733,138.1744,1128800.0],["2023-10-04",138.3586,139.241,137.2629,138.8241,1647700.0],["2023-10-05",138.8822,139.7743,138.6108,139.1441,1062900.0],["2023-10-06",138.6496,140.2592,137.4957,140.0071,1164700.0],["2023-10-09",140.0168,142.2469,139.7259,142.1694,854100.0],["2023-10-10",142.2082,142.5863,140.9282,141.9464,1160600.0],["2023-10-11",141.8882,142.2567,140.424,142.0239,1035000.0],["2023-10-12",143.1875,143.5366,140.8313,141.5585,1249500.0],["2023-10-13",141.7427,142.8772,141.3549,142.8772,1015600.0],["2023-10-16",142.7512,144.1281,142.4021,143.7305,918400.0],["2023-10-17",143.5172,144.4868,143.0032,143.5947,1054600.0],["2023-10-18",143.8372,144.0699,142.3536,142.7512,878300.0],["2023-10-19",141.956,143.3136,140.9185,141.3646,900000.0],["2023-10-20",141.5682,142.2954,140.5888,140.7343,1140200.0],["2023-10-23",141.3645,142.6348,139.978,140.0361,1433500.0],["2023-10-24",140.2786,141.2579,138.3199,138.9502,1467700.0],["2023-10-25",139.1926,143.8372,139.1926,143.1002,1648200.0],["2023-10-26",142.6348,143.1972,140.9089,141.5876,2502000.0],["2023-10-27",143.5754,145.185,141.1804,141.5682,1865200.0],["2023-10-30",141.9754,143.0614,141.7136,142.7802,1092700.0],["2023-10-31",143.5172,144.1669,142.3633,143.9826,865800.0],["2023-11-01",144.2056,145.1074,142.8869,144.225,1071900.0],["2023-11-02",143.8566,147.2018,143.8566,147.1049,1363500.0],["2023-11-03",148.0939,148.9181,147.5994,148.792,1263300.0],["2023-11-06",148.5981,149.9847,148.4818,149.9556,1317500.0],["2023-11-07",150.295,150.6247,149.8102,150.2077,1284000.0],["2023-11-08",150.7992,151.0513,149.8005,150.8865,901200.0],["2023-11-09",150.9932,151.9919,150.2174,151.604,1276300.0],["2023-11-10",152.021,153.0973,151.4392,153.0003,1381100.0],["2023-11-13",152.4767,153.7275,152.3603,153.5918,924300.0],["2023-11-14",153.2039,155.182,152.6222,154.2318,1417000.0],["2023-11-15",154.1154,155.0463,152.0695,152.2537,1947500.0],["2023-11-16",152.7967,154.0863,152.6804,154.0573,1334900.0],["2023-11-17",154.1445,154.3578,153.5433,153.9021,1321500.0],["2023-11-20",153.5821,154.8523,153.1167,154.6584,723700.0],["2023-11-21",154.4354,155.3759,153.873,155.182,1207200.0],["2023-11-22",155.3275,155.8802,154.8814,155.1529,726700.0],["2023-11-24",155.0657,155.5408,154.3966,155.5311,371700.0],["2023-11-27",156.4523,156.4523,155.2402,155.3856,792200.0],["2023-11-28",155.0172,155.6183,154.5226,154.9881,1012600.0],["2023-11-29",154.9105,155.2014,154.2705,155.0753,1200600.0],["2023-11-30",154.9299,156.9371,154.5421,156.9274,1621900.0],["2023-12-01",157.0437,158.9733,156.9274,158.9442,976400.0],["2023-12-04",158.217,158.8085,157.2183,157.6255,1505000.0],["2023-12-05",157.548,157.9164,156.2777,156.5589,1286500.0],["2023-12-06",156.4329,157.2862,155.5214,156.9371,1233800.0],["2023-12-07",156.9371,157.8485,155.725,156.685,924600.0],["2023-12-08",157.131,157.131,155.5505,156.8789,864600.0],["2023-12-11",157.0146,158.1007,156.6268,157.5092,854600.0],["2023-12-12",157.6546,160.3017,157.1504,160.1563,684700.0],["2023-12-13",160.3115,162.0956,160.166,162.0374,1042000.0],["2023-12-14",161.7368,161.7368,157.4219,157.7516,2212000.0],["2023-12-15",155.9286,157.6158,155.7735,157.1601,2886300.0],["2023-12-18",157.9261,159.5648,157.7031,158.6049,1063500.0],["2023-12-19",158.6339,159.0024,157.354,157.8582,1615100.0],["2023-12-20",157.4607,158.6049,157.257,157.2764,1389900.0],["2023-12-21",157.0825,158.4594,156.2971,156.7431,1311400.0],["2023-12-22",157.0728,157.9358,156.4425,157.7516,1213000.0],["2023-12-26",157.4122,158.4497,157.0243,158.12,545000.0],["2023-12-27",157.9261,158.8473,157.6256,158.7891,569600.0],["2023-12-28",159.1091,159.8751,158.7406,159.3224,758800.0],["2023-12-29",159.7164,160.5725,159.2689,160.4265,676100.0],["2024-01-02",159.2494,161.5064,159.2494,160.4557,1068000.0],["2024-01-03",161.2534,162.5862,159.2397,159.2689,1343900.0],["2024-01-04",160.2222,161.3896,159.3175,159.6969,713000.0],["2024-01-05",159.7456,160.0179,158.3252,159.0743,693500.0],["2024-01-08",159.4732,159.9304,157.8583,159.8817,956600.0],["2024-01-09",159.5705,160.1444,158.7728,159.3564,694000.0],["2024-01-10",159.0257,159.911,158.4323,159.8331,629200.0],["2024-01-11",160.0569,160.232,158.7338,159.4732,778100.0],["2024-01-12",159.9498,161.7009,159.0062,161.6231,1064100.0],["2024-01-16",161.1756,162.0803,160.5725,161.1367,952300.0],["2024-01-17",161.0978,163.6465,160.7573,161.6815,840300.0],["2024-01-18",161.6815,163.238,161.4772,163.1893,743400.0],["2024-01-19",163.5103,164.5512,163.0823,164.094,1487500.0],["2024-01-22",164.1135,164.668,162.9558,164.24,928000.0],["2024-01-23",164.094,165.2517,163.4423,165.2031,1109000.0],["2024-01-24",165.3782,165.7478,164.5999,164.7361,2188900.0],["2024-01-25",164.1329,165.738,163.9967,165.6505,1506300.0],["2024-01-26",165.9521,166.7012,165.7187,166.6331,1298200.0],["2024-01-29",166.4482,167.0708,165.9424,166.8082,1257300.0],["2024-01-30",167.1,168.2577,166.6525,168.1799,968000.0],["2024-01-31",168.7927,168.8317,165.8354,166.4677,2427300.0],["2024-02-01",166.0786,169.1332,165.2128,169.104,982700.0],["2024-02-02",169.1818,169.7169,168.0923,168.9386,801200.0],["2024-02-05",168.7441,169.3861,167.9853,168.5398,832400.0],["2024-02-06",168.6955,169.0262,167.8005,168.9581,1009200.0],["2024-02-07",169.4153,170.5827,168.5106,169.8142,967200.0],["2024-02-08",170.2519,170.3103,168.3842,169.892,1131600.0],["2024-02-09",170.2519,170.3103,168.0923,168.7733,1006300.0],["2024-02-12",168.248,168.5009,166.4093,167.3238,1172700.0],["2024-02-13",168.5009,171.7403,167.5475,170.8356,1828300.0],["2024-02-14",171.5263,173.9194,171.5068,173.8805,2308900.0],["2024-02-15",173.6471,175.0868,172.217,174.9701,1441700.0],["2024-02-16",175.3008,176.4098,174.6004,175.5246,902800.0],["2024-02-20",176.4779,177.3146,174.9409,175.116,1283600.0],["2024-02-21",175.116,176.585,174.7366,176.4293,1074600.0],["2024-02-22",176.8476,178.9878,176.2542,178.3458,1072000.0],["2024-02-23",178.5987,180.2816,178.5403,179.9509,1233200.0],["2024-02-26",180.2914,181.1377,179.6785,179.8439,1468900.0],["2024-02-27",179.6882,179.912,178.3458,179.5034,1324600.0],["2024-02-28",187.3345,187.3345,179.4742,180.8945,2064200.0],["2024-02-29",179.9703,180.1163,177.7912,178.6084,1933800.0],["2024-03-01",177.9274,179.0656,177.0908,178.6473,1258600.0],["2024-03-04",178.6765,180.1844,178.4917,179.912,914500.0],["2024-03-05",179.9703,180.5346,177.6064,178.7641,1008800.0],["2024-03-06",178.1415,179.7174,177.7815,178.803,1081700.0],["2024-03-07",179.7758,179.8536,178.4138,178.9975,925600.0],["2024-03-08",178.4041,179.698,177.801,179.1824,816100.0],["2024-03-11",178.9975,179.5131,177.8496,179.2602,1037600.0],["2024-03-12",179.0948,181.0405,178.8808,180.3984,974300.0],["2024-03-13",180.6221,180.9723,179.2213,180.8362,795300.0],["2024-03-14",181.4685,181.7019,179.4061,181.2642,880000.0],["2024-03-15",179.4061,181.5366,179.3769,181.2447,1790600.0],["2024-03-18",181.2447,183.0444,181.2155,182.4802,788500.0],["2024-03-19",183.1612,183.3557,182.3635,183.0347,1097200.0],["2024-03-20",183.3849,183.5308,182.1883,182.6942,1193100.0],["2024-03-21",182.8693,184.2507,182.2078,183.9783,2009900.0],["2024-03-22",184.5912,185.5348,183.8324,185.3305,1239200.0],["2024-03-25",185.2722,185.4181,183.8616,184.5717,1112100.0],["2024-03-26",184.5717,185.243,184.1826,184.5328,1316700.0],["2024-03-27",185.1554,186.3617,184.5426,186.3131,1228300.0],["2024-03-28",186.6633,186.8384,185.8267,186.2353,1187400.0],["2024-04-01",186.0255,186.1914,184.6403,185.1866,1473400.0],["2024-04-02",185.0012,185.6743,184.2988,184.2988,1171000.0],["2024-04-03",184.2403,185.0012,183.8111,184.611,1051500.0],["2024-04-04",185.528,185.8012,181.8697,182.2112,1605500.0],["2024-04-05",182.894,183.8695,181.8209,183.7915,735600.0],["2024-04-08",183.0306,184.6305,182.9331,183.9086,1222000.0],["2024-04-09",184.3476,184.7281,182.9136,184.1818,1175000.0],["2024-04-10",183.4013,185.489,183.0306,185.05,1412000.0],["2024-04-11",184.4354,184.8744,183.1867,184.5524,1260400.0],["2024-04-12",184.172,184.7183,182.4551,183.2257,1006400.0],["2024-04-15",184.7768,185.2646,182.1721,182.6599,961900.0],["2024-04-16",183.8403,184.3573,182.3868,182.894,1479900.0],["2024-04-17",184.0061,184.5232,182.5233,184.328,1460500.0],["2024-04-18",184.4549,185.1865,183.5769,184.3476,1586300.0],["2024-04-19",185.5963,186.006,184.2306,185.1183,1576400.0],["2024-04-22",185.928,188.0351,185.567,187.0694,1262700.0],["2024-04-23",187.6059,188.2693,185.3817,185.9475,1348400.0],["2024-04-24",185.8012,187.879,185.4987,187.2937,1135700.0],["2024-04-25",186.9913,189.0789,185.9475,188.8253,1358400.0],["2024-04-26",188.6887,188.9424,186.8937,187.2254,1893300.0],["2024-04-29",187.1279,188.8838,187.0401,188.679,1139400.0],["2024-04-30",188.7278,191.947,186.884,187.0108,2047800.0],["2024-05-01",183.1574,183.1574,176.9335,181.4502,3286500.0],["2024-05-02",182.6697,183.4013,181.1186,181.8795,2025700.0],["2024-05-03",182.0746,183.2062,179.4309,180.9722,1219300.0],["2024-05-06",181.5868,182.1526,180.8942,182.1429,1185100.0],["2024-05-07",182.8062,184.0549,182.6209,183.9476,1097600.0],["2024-05-08",183.9671,184.689,182.5721,182.7477,1489100.0],["2024-05-09",182.7184,183.6549,182.4843,183.5281,954200.0],["2024-05-10",184.1915,185.2354,184.172,184.611,689900.0],["2024-05-13",184.4842,185.1866,183.4306,183.6257,839000.0],["2024-05-14",183.6159,184.5915,182.6501,182.7574,804100.0],["2024-05-15",182.5233,183.6452,181.977,182.3965,670700.0],["2024-05-16",182.9136,183.3623,181.7527,183.1087,907700.0],["2024-05-17",183.411,184.0159,181.8014,183.5574,711700.0],["2024-05-20",183.333,183.333,181.1576,181.4307,908500.0],["2024-05-21",181.7234,182.2404,181.2454,181.9185,718700.0],["2024-05-22",181.9575,182.4258,181.0308,182.2014,694600.0],["2024-05-23",182.2014,182.5526,181.3332,181.7722,605300.0],["2024-05-24",182.1819,182.416,180.3381,182.2404,832800.0],["2024-05-28",181.6161,181.6161,178.8553,179.0211,866700.0],["2024-05-29",178.348,178.348,177.0018,177.1481,787200.0],["2024-05-30",177.1481,178.3188,176.4945,177.6164,1210000.0],["2024-05-31",177.4896,180.7186,177.0701,180.6601,2388000.0],["2024-06-03",180.1528,181.499,179.3138,180.7869,1668700.0],["2024-06-04",180.7283,182.8257,179.9869,182.777,1428300.0],["2024-06-05",183.0013,183.8013,180.8942,183.4696,1173400.0],["2024-06-06",183.7037,184.2403,181.4405,182.494,871500.0],["2024-06-07",182.8746,184.65,182.0649,182.377,883100.0],["2024-06-10",182.3087,183.5281,182.0453,183.1282,585500.0],["2024-06-11",182.6014,183.0404,181.1478,182.0843,770200.0],["2024-06-12",181.5965,183.0989,180.543,182.6892,781900.0],["2024-06-13",182.6014,182.9916,180.582,182.8453,701400.0],["2024-06-14",182.0746,184.1818,181.46,184.0257,653900.0],["2024-06-17",183.6159,187.4401,183.5379,187.0011,1014400.0],["2024-06-18",186.9035,187.5961,186.045,187.1572,771800.0],["2024-06-20",186.8742,187.6742,185.9963,187.1376,815100.0],["2024-06-21",187.6157,187.6157,186.6694,187.1572,1289700.0],["2024-06-24",187.8693,190.074,187.3425,189.8984,770300.0],["2024-06-25",190.035,190.5033,189.1473,189.7423,1051700.0],["2024-06-26",188.718,190.152,188.4351,189.3423,1495800.0],["2024-06-27",189.9179,190.591,189.4009,190.0545,707400.0],["2024-06-28",190.1716,191.0203,189.3229,189.5862,4550500.0],["2024-07-01",190.0545,190.2984,187.401,188.162,1427700.0],["2024-07-02",188.0495,189.3603,187.3745,188.9592,1653400.0],["2024-07-03",189.3114,189.7125,188.4897,189.3309,713300.0],["2024-07-05",189.781,190.8668,188.2451,190.6516,2240900.0],["2024-07-08",190.9059,191.8548,190.6809,191.0429,1362400.0],["2024-07-09",190.7592,191.5222,189.8494,191.0723,577200.0],["2024-07-10",191.5223,192.7842,190.5929,192.5983,923200.0],["2024-07-11",193.0581,195.0342,192.8624,194.3787,1213800.0],["2024-07-12",194.9755,196.9613,194.7309,195.895,893800.0],["2024-07-15",196.1396,197.1668,195.7679,196.8146,1082200.0],["2024-07-16",197.3331,199.808,196.8537,199.7395,953300.0],["2024-07-17",200.1407,201.9896,199.5831,200.9526,1017100.0],["2024-07-18",200.5124,202.0482,199.6026,200.1211,869000.0],["2024-07-19",201.5787,201.5787,198.732,199.0352,1141900.0],["2024-07-22",199.6222,200.708,198.6537,200.62,590400.0],["2024-07-23",199.7298,199.8765,193.9288,194.7113,2081100.0],["2024-07-24",193.9777,196.3255,193.5081,195.3277,1952000.0],["2024-07-25",197.5287,198.145,185.1538,185.2223,2370300.0],["2024-07-26",185.3397,187.8244,184.7136,186.1614,1860600.0],["2024-07-29",187.6875,189.2527,186.3571,187.981,1299600.0],["2024-07-30",188.0201,190.4462,187.9321,188.1766,1007800.0],["2024-07-31",188.6266,190.7201,188.4505,190.094,1478100.0],["2024-08-01",190.632,193.2538,189.5853,193.244,1585400.0],["2024-08-02",193.6646,195.6994,192.0114,195.6505,1634400.0],["2024-08-05",195.6505,197.2548,189.5364,190.9059,1912600.0],["2024-08-06",191.4342,195.1614,191.1114,192.4223,1268800.0],["2024-08-07",193.0092,198.7907,193.0092,197.1766,2852700.0],["2024-08-08",196.9417,197.9004,196.032,197.108,1141100.0],["2024-08-09",197.0005,197.1472,193.3222,196.8439,901400.0],["2024-08-12",196.7363,196.7363,194.4472,195.1711,1051900.0],["2024-08-13",195.7092,196.2179,194.7505,196.032,640000.0],["2024-08-14",195.6505,198.2331,195.1614,198.0472,484600.0],["2024-08-15",198.4091,198.8591,197.2841,198.4678,583900.0],["2024-08-16",198.82,199.3678,198.1548,198.8493,747900.0],["2024-08-19",198.7515,200.5417,198.4189,200.5026,574400.0],["2024-08-20",201.0015,201.0895,200.0624,200.8352,450300.0],["2024-08-21",201.2363,201.4222,200.3461,201.3439,455800.0],["2024-08-22",202.195,203.2417,201.6472,202.4102,547700.0],["2024-08-23",202.7917,203.4765,201.0015,201.7841,675500.0],["2024-08-26",202.1167,204.083,202.0189,202.332,536800.0],["2024-08-27",202.733,203.3982,201.4711,202.4689,575000.0],["2024-08-28",203.0754,203.7798,201.9211,202.8406,531600.0],["2024-08-29",203.3982,204.1515,200.9917,201.4613,1164700.0],["2024-08-30",201.432,204.1124,201.3146,203.6819,885400.0],["2024-09-03",203.6722,204.0537,200.3852,201.3537,1122100.0],["2024-09-04",201.52,203.3689,201.1287,203.1928,792100.0],["2024-09-05",203.1928,203.2809,199.9254,200.9624,672100.0],["2024-09-06",201.0602,202.4983,198.3896,198.4092,1033400.0],["2024-09-09",199.5048,202.6939,198.6831,200.8352,882700.0],["2024-09-10",201.3341,202.6059,200.1896,201.8233,704800.0],["2024-09-11",200.2091,201.0602,196.3744,200.3461,829000.0],["2024-09-12",199.6515,200.8548,198.3994,200.7765,885300.0],["2024-09-13",200.708,202.3026,200.0232,201.3145,763000.0],["2024-09-16",202.0385,203.3102,200.7863,200.8939,657800.0],["2024-09-17",200.2091,200.6689,196.9222,197.3624,856900.0],["2024-09-18",197.2744,197.6461,193.8505,194.8483,838200.0],["2024-09-19",195.5722,196.8831,193.3907,196.5407,1316100.0],["2024-09-20",193.645,197.1081,193.645,197.0102,1951100.0],["2024-09-23",197.2548,198.9276,196.9809,198.3994,740300.0],["2024-09-24",197.7635,199.0841,197.2548,198.9374,1557900.0],["2024-09-25",199.7885,200.3852,198.8787,200.0428,864200.0],["2024-09-26",199.1134,200.6395,196.2863,196.4037,751200.0],["2024-09-27",196.0418,197.1374,194.7798,195.044,1565100.0],["2024-09-30",194.7896,196.5994,194.0364,196.4722,1266200.0],["2024-10-01",196.4331,197.4309,194.9657,196.9026,698900.0],["2024-10-02",196.8143,197.4324,195.7253,196.3042,666200.0],["2024-10-03",195.8235,198.2173,195.8235,198.0799,1379900.0],["2024-10-04",197.1381,197.3343,195.7254,196.8732,957800.0],["2024-10-07",195.6861,196.1472,194.0673,194.8522,2229500.0],["2024-10-08",196.2159,198.5018,195.3722,198.2369,752900.0],["2024-10-09",198.5509,201.2488,197.1087,200.9643,609600.0],["2024-10-10",201.1801,201.5039,199.1297,199.2376,553900.0],["2024-10-11",199.944,200.9741,199.0022,200.5719,780800.0],["2024-10-14",201.2783,203.0638,200.6994,201.8767,702100.0],["2024-10-15",203.1423,204.5943,202.1318,202.5831,983900.0],["2024-10-16",201.759,203.2698,201.0918,201.6413,515100.0],["2024-10-17",202.3673,202.8872,200.7387,201.7296,626400.0],["2024-10-18",201.5824,202.1024,200.1304,200.9251,780200.0],["2024-10-21",200.6209,201.5137,199.1395,200.2481,666000.0],["2024-10-22",199.5417,200.2972,198.1878,200.0617,552700.0],["2024-10-23",199.5908,200.8073,198.9335,200.1206,554700.0],["2024-10-24",199.4142,199.9832,197.4913,197.7169,642400.0],["2024-10-25",197.5011,198.3154,195.8136,196.0491,517300.0],["2024-10-28",197.1774,197.3834,196.1178,196.628,707900.0],["2024-10-29",197.4128,201.808,196.7849,200.4443,1182600.0],["2024-10-30",200.1402,203.574,194.7541,195.0484,1391000.0],["2024-10-31",194.2635,196.3336,193.8711,194.2537,1434100.0],["2024-11-01",195.0877,196.3827,194.1066,194.8228,1010800.0],["2024-11-04",196.2159,197.4619,195.1269,196.7947,1061500.0],["2024-11-05",197.089,198.7176,196.2159,198.3154,730700.0],["2024-11-06",201.7786,203.8781,198.8942,203.1521,1442300.0],["2024-11-07",203.888,205.1339,202.9461,204.143,865800.0],["2024-11-08",205.183,209.2152,200.5228,207.5866,1011900.0],["2024-11-11",208.4794,210.8929,207.5081,207.8123,891100.0],["2024-11-12",208.4892,209.2839,207.4591,208.2243,929700.0],["2024-11-13",208.3518,212.0897,207.459,210.6181,1056100.0],["2024-11-14",209.8235,210.2061,204.9475,205.4969,1113400.0],["2024-11-15",204.5551,205.6441,203.2797,204.1038,984400.0],["2024-11-18",203.6427,205.9286,203.2797,205.1241,683100.0],["2024-11-19",204.1038,207.0372,203.0246,206.9195,907000.0],["2024-11-20",206.9195,208.6952,205.5754,208.5971,990600.0],["2024-11-21",208.9699,211.1676,207.2923,210.0099,1108200.0],["2024-11-22",210.9419,212.7569,210.9419,212.6882,755400.0],["2024-11-25",212.5999,214.7583,211.9328,213.738,2052300.0],["2024-11-26",214.827,215.7786,213.6497,214.6111,835600.0],["2024-11-27",215.7982,216.4065,213.8165,214.15,771300.0],["2024-11-29",214.4541,215.8375,213.8753,214.1696,631500.0],["2024-12-02",214.2481,214.2481,210.4317,210.8928,792600.0],["2024-12-03",210.9223,211.6188,209.6567,210.726,996900.0],["2024-12-04",210.3827,211.8641,210.0785,211.4717,1219900.0],["2024-12-05",211.0106,211.7856,209.4703,211.403,1102400.0],["2024-12-06",212.7863,214.4542,212.3056,212.5803,1053800.0],["2024-12-09",212.5705,213.5613,207.459,208.3224,1022400.0],["2024-12-10",209.4408,209.5488,206.7134,207.6847,651700.0],["2024-12-11",208.1066,208.9797,205.6244,206.3701,835900.0],["2024-12-12",207.0077,207.2432,205.5361,206.1542,501300.0],["2024-12-13",206.4191,206.4191,204.7611,205.0162,805700.0],["2024-12-16",205.6735,206.4191,203.6917,204.2019,1013400.0],["2024-12-17",203.5642,204.3785,201.2684,201.7296,1077900.0],["2024-12-18",202.0435,202.897,199.5221,199.6104,2226300.0],["2024-12-19",199.3259,201.4548,198.6391,200.0911,1603000.0],["2024-12-20",200.5719,201.7099,198.9825,199.8753,2366700.0],["2024-12-23",200.0519,200.101,196.8732,198.4331,1027600.0],["2024-12-24",198.0309,200.2775,197.9524,200.2775,326800.0],["2024-12-26",199.6497,202.485,198.6686,200.2383,394100.0],["2024-12-27",199.3553,200.8956,198.4135,199.0414,559600.0],["2024-12-30",197.8445,198.2761,196.7358,197.3834,880800.0],["2024-12-31",197.6581,197.8347,195.951,197.3736,832200.0],["2025-01-02",197.9737,199.4595,196.242,196.8717,877500.0],["2025-01-03",197.0981,198.2984,196.2224,197.8065,779500.0],["2025-01-06",197.8163,199.2332,197.0194,197.7179,864200.0],["2025-01-07",198.6527,200.3942,198.6231,199.7842,1057300.0],["2025-01-08",200.6107,203.9068,200.345,203.6313,1114500.0],["2025-01-10",203.8084,205.3532,202.4998,202.9721,1315600.0],["2025-01-13",202.4702,203.9166,200.6303,203.8871,1350600.0],["2025-01-14",203.6706,203.7494,201.8602,203.6706,849200.0],["2025-01-15",204.8218,206.829,204.32,206.3862,1207000.0],["2025-01-16",206.3862,209.4462,206.1501,208.5115,909300.0],["2025-01-17",209.0526,211.2271,208.7968,210.2924,1252800.0],["2025-01-21",211.5223,213.6672,210.9811,211.4829,931200.0],["2025-01-22",210.686,210.9516,208.3934,209.0625,981700.0],["2025-01-23",209.4069,209.6036,207.8719,208.8559,655600.0],["2025-01-24",209.2888,209.3675,208.2557,208.423,736500.0],["2025-01-27",209.4659,212.2996,208.5804,212.1028,1057300.0],["2025-01-28",212.0634,212.762,210.5777,212.5849,1318100.0],["2025-01-29",212.6538,212.6735,208.728,208.8952,1140500.0],["2025-01-30",210.6368,215.3989,209.1707,214.8479,863200.0],["2025-01-31",215.025,216.0286,213.2146,213.3819,943900.0],["2025-02-03",211.9355,218.1834,211.6207,217.5045,1130500.0],["2025-02-04",216.491,216.7764,215.1037,215.7138,724500.0],["2025-02-05",217.1896,217.8095,216.0975,217.4454,892600.0],["2025-02-06",216.6977,218.1145,215.9106,218.0063,650800.0],["2025-02-07",218.3703,219.0689,217.2093,217.5143,616500.0],["2025-02-10",218.2129,219.8364,216.7075,218.5278,740200.0],["2025-02-11",218.6261,219.6789,217.4454,219.6593,751400.0],["2025-02-12",218.4392,220.84,217.9374,219.9052,1145400.0],["2025-02-13",219.8954,221.0662,217.1404,220.8793,1382300.0],["2025-02-14",224.8543,228.7802,223.7032,227.6487,1506700.0],["2025-02-18",224.9429,227.4322,223.8016,224.874,1224900.0],["2025-02-19",226.2023,226.7041,224.0967,225.9662,1133400.0],["2025-02-20",224.8839,227.629,223.6048,227.1469,1143200.0],["2025-02-21",225.8579,227.7175,224.5985,227.1567,1231700.0],["2025-02-24",226.9304,229.6657,226.5663,228.9671,1063200.0],["2025-02-25",228.977,230.2659,228.4456,229.7543,1525500.0],["2025-02-26",228.2587,230.2167,227.6093,227.8454,947600.0],["2025-02-27",227.6191,229.9313,226.7631,228.9474,642800.0],["2025-02-28",229.8428,233.6998,229.5083,233.2078,1509900.0],["2025-03-03",233.4439,236.7696,233.4439,235.766,1126900.0],["2025-03-04",235.766,237.0746,231.5646,232.1452,1555100.0],["2025-03-05",229.4,233.2668,221.3811,231.968,1367700.0],["2025-03-06",230.1773,231.4958,225.7497,227.7667,1109200.0],["2025-03-07",226.3696,230.8365,225.5332,230.4134,972300.0],["2025-03-10",229.2328,234.3098,228.7408,229.5476,1050100.0],["2025-03-11",229.6952,230.0986,227.6684,227.9832,1107000.0],["2025-03-12",227.8061,229.0458,226.2417,226.9206,1118900.0],["2025-03-13",226.4384,226.9894,225.1298,225.5923,928800.0],["2025-03-14",225.7792,228.4358,224.9527,228.2784,940200.0],["2025-03-17",227.4814,232.4403,227.4814,231.968,788100.0],["2025-03-18",231.4269,232.3321,229.6657,230.2757,946100.0],["2025-03-19",230.3544,231.5351,229.2328,230.7874,732900.0],["2025-03-20",231.1416,231.7122,229.2525,231.0825,957700.0],["2025-03-21",230.6398,231.2498,228.1898,229.587,1625600.0],["2025-03-24",230.6496,232.6962,229.3508,232.1944,2079300.0],["2025-03-25",233.011,234.3688,231.968,233.9654,832400.0],["2025-03-26",234.664,236.4449,233.7293,233.926,1554500.0],["2025-03-27",235.3035,237.2123,233.6604,235.9135,1256500.0],["2025-03-28",236.0316,237.0057,234.4771,234.7034,1044000.0],["2025-03-31",235.3724,239.1703,235.2642,238.2651,1745500.0],["2025-04-01",238.5505,240.0755,237.3501,239.8,1366400.0],["2025-04-02",238.3305,241.6345,237.0385,241.457,1866600.0],["2025-04-03",241.457,246.2995,238.5376,245.0272,2745400.0],["2025-04-04",243.607,245.6584,231.8409,232.1861,3157700.0],["2025-04-07",227.3337,234.8884,223.2407,227.7578,2407400.0],["2025-04-08",231.4069,233.912,221.0512,224.079,2476100.0],["2025-04-09",222.6489,236.358,222.1262,235.9733,2568600.0],["2025-04-10",233.0047,238.222,230.8941,236.93,1684700.0],["2025-04-11",234.6517,241.5457,234.6517,240.5693,1569300.0],["2025-04-14",241.664,243.6957,240.4805,242.1868,918800.0],["2025-04-15",243.5971,243.8437,240.234,241.6345,1154200.0],["2025-04-16",242.9462,243.2125,238.9716,240.2636,1232500.0],["2025-04-17",240.6482,241.9599,239.5535,239.9381,837800.0],["2025-04-21",239.1984,239.3168,232.5313,235.0956,1372700.0],["2025-04-22",236.7031,240.0663,235.4703,239.2378,1188700.0],["2025-04-23",239.8691,241.1709,235.9832,238.0544,1586600.0],["2025-04-24",238.8631,238.8631,234.4939,237.4527,1771500.0],["2025-04-25",240.2439,240.6877,235.3816,240.2143,1947500.0],["2025-04-28",239.583,243.1829,239.0307,242.7292,1480300.0],["2025-04-29",242.2361,244.6426,240.2044,244.2974,986600.0],["2025-04-30",243.6268,248.2425,241.0033,247.3055,1679900.0],["2025-05-01",245.7669,247.2463,242.8081,245.9839,833400.0],["2025-05-02",248.1044,248.9328,245.619,247.0786,894100.0],["2025-05-05",247.5816,247.7986,245.1554,247.2858,1071300.0],["2025-05-06",247.0195,247.8578,245.333,247.4041,759900.0],["2025-05-07",247.5619,249.4654,246.2107,248.3509,1098100.0],["2025-05-08",249.0314,250.0571,245.6486,245.905,1152200.0],["2025-05-09",244.8891,245.905,243.9423,245.1653,794200.0],["2025-05-12",244.1396,244.2086,234.6912,238.1431,1790900.0],["2025-05-13",238.1234,238.8236,234.3854,234.7208,2874800.0],["2025-05-14",235.0166,235.2632,232.117,234.7997,1428100.0],["2025-05-15",236.4862,241.6147,235.3618,241.595,1268600.0],["2025-05-16",240.8849,244.465,240.4411,244.3861,1248100.0],["2025-05-19",244.0114,247.128,243.2125,246.9307,1023800.0],["2025-05-20",247.0491,248.8243,246.5658,248.7257,1148000.0],["2025-05-21",248.2326,249.9092,247.7394,248.7257,1134000.0],["2025-05-22",249.1794,249.4062,244.2875,247.552,2147100.0],["2025-05-23",247.1674,250.2741,246.2699,249.3865,1074400.0],["2025-05-27",248.992,252.0297,248.8243,251.4083,1819100.0],["2025-05-28",250.9941,251.8719,249.8204,250.5897,1156800.0],["2025-05-29",249.8106,251.2801,248.775,250.9448,840300.0],["2025-05-30",251.4478,254.3869,250.4221,253.7557,2680700.0],["2025-06-02",252.6116,254.5743,251.0533,254.525,1431300.0],["2025-06-03",253.9628,255.1956,251.073,252.9371,1303600.0],["2025-06-04",253.2034,253.3217,250.1755,250.6292,1465600.0],["2025-06-05",251.2209,251.2209,248.1438,249.6824,1182500.0],["2025-06-06",249.7909,251.9607,249.0315,249.495,709600.0],["2025-06-09",248.5186,248.6665,242.9363,245.974,1561400.0],["2025-06-10",246.1614,247.4731,243.6563,244.5834,1628700.0],["2025-06-11",244.3467,245.7275,241.7232,244.83,1327400.0],["2025-06-12",245.6979,248.4496,244.4256,248.3904,956600.0],["2025-06-13",248.2819,249.8994,247.2364,247.8085,661700.0],["2025-06-16",247.7789,248.9821,244.7412,245.0765,735600.0],["2025-06-17",244.3467,246.8025,243.104,245.5598,1211800.0],["2025-06-18",245.6387,246.694,243.7549,244.8694,793200.0],["2025-06-20",245.8655,247.2364,243.7155,244.7807,1442200.0],["2025-06-23",245.619,247.3055,244.2283,247.2364,981500.0],["2025-06-24",247.1181,247.7197,244.4848,247.3055,1622900.0],["2025-06-25",247.1083,247.1083,239.2181,240.5299,1539200.0],["2025-06-26",241.2893,242.8279,240.5003,241.3583,1712100.0],["2025-06-27",240.6877,242.749,240.0072,241.0131,1896000.0],["2025-06-30",241.3485,243.4295,240.1847,243.2224,1572800.0],["2025-07-01",242.8969,243.4098,238.9321,241.309,1131700.0],["2025-07-02",239.7668,240.1919,233.5583,234.9819,1965400.0],["2025-07-03",235.7432,238.3926,234.3888,238.3926,1262000.0],["2025-07-07",238.4618,239.7173,236.8603,239.7173,1470100.0],["2025-07-08",237.2854,239.4307,236.3166,236.5835,1893600.0],["2025-07-09",236.3067,238.4025,235.239,237.7698,1387700.0],["2025-07-10",237.3546,238.6892,235.7432,237.3546,1561200.0],["2025-07-11",237.5029,239.7668,236.4352,238.4618,1768400.0],["2025-07-14",238.6101,242.8413,237.9774,241.3881,1265000.0],["2025-07-15",240.3303,241.6451,238.9166,239.1044,1199300.0],["2025-07-16",238.709,239.0945,235.5948,238.6002,1087800.0],["2025-07-17",237.7896,239.6185,235.5948,237.4337,1683000.0],["2025-07-18",237.6017,239.3318,237.1766,237.7599,1338100.0],["2025-07-21",236.9394,238.6299,236.0002,237.3051,1078400.0],["2025-07-22",237.404,240.0139,237.404,239.5493,1029100.0],["2025-07-23",239.1242,240.9037,237.8291,240.4984,1195700.0],["2025-07-24",239.8558,243.1182,239.6383,242.3174,1045700.0],["2025-07-25",242.4558,243.395,241.7242,242.3668,935900.0],["2025-07-28",241.6352,242.0208,238.4124,238.6595,989300.0],["2025-07-29",240.3896,243.4444,239.2527,243.2071,1861500.0],["2025-07-30",236.1188,238.1652,228.7636,229.0503,3177700.0],["2025-07-31",229.3567,232.0655,227.7651,228.0221,2244600.0],["2025-08-01",230.1278,230.1278,226.6381,228.5757,1481300.0],["2025-08-04",228.1902,229.594,227.1719,229.0701,1196300.0],["2025-08-05",228.6944,231.0176,228.3583,229.4358,1938600.0],["2025-08-06",229.505,233.4792,228.4176,232.8367,1573300.0],["2025-08-07",233.3112,234.1021,231.4526,232.9454,1593700.0],["2025-08-08",233.1233,234.6458,232.4115,232.5302,718000.0],["2025-08-11",232.9454,234.5766,232.0062,234.3294,904200.0],["2025-08-12",233.9043,234.7446,229.7621,230.8693,998600.0],["2025-08-13",231.4921,231.4921,228.1309,230.0883,1906400.0],["2025-08-14",230.1081,231.3834,228.7537,229.8609,1097800.0],["2025-08-15",229.94,231.1659,229.159,230.1971,902200.0],["2025-08-18",230.3157,231.334,229.3271,229.7818,912000.0],["2025-08-19",230.1872,232.8267,229.2183,232.1248,940700.0],["2025-08-20",233.9834,235.9013,232.807,233.4199,1210700.0],["2025-08-21",232.5203,233.7363,231.6108,232.7576,706800.0],["2025-08-22",233.4397,234.3591,231.0275,231.6503,1183900.0],["2025-08-25",231.5515,233.2914,229.1491,229.5742,674700.0],["2025-08-26",229.0305,232.026,229.0305,231.6602,1466200.0],["2025-08-27",231.8283,232.4115,231.1461,232.2237,885100.0],["2025-08-28",230.9682,231.8085,228.7636,230.4442,886000.0],["2025-08-29",230.81,231.6602,230.375,231.3043,875300.0],["2025-09-02",231.156,231.9074,228.6647,230.464,988900.0],["2025-09-03",230.1773,230.6617,228.5164,229.8412,797700.0],["2025-09-04",231.0077,232.5005,229.851,231.1857,709300.0],["2025-09-05",230.9682,231.1066,225.6989,227.1126,1088300.0],["2025-09-08",226.8556,226.8556,223.8897,225.5308,1270200.0],["2025-09-09",225.0464,226.6974,224.0084,226.4601,1325400.0],["2025-09-10",225.6791,226.7567,223.9985,225.9065,1105500.0],["2025-09-11",226.1141,230.2366,224.8092,229.5644,1180800.0],["2025-09-12",229.159,229.9697,225.2244,225.8769,891800.0],["2025-09-15",225.6692,226.5491,224.5027,225.5407,799100.0],["2025-09-16",225.1453,226.0153,222.3179,222.7628,1648300.0],["2025-09-17",222.7133,225.7088,222.7034,223.692,1326200.0],["2025-09-18",222.9012,225.1848,222.3574,224.127,1052700.0],["2025-09-19",224.74,225.3628,223.3164,224.3544,1968200.0],["2025-09-22",224.2852,224.7597,223.0692,223.6821,957200.0],["2025-09-23",223.9194,224.9476,222.0608,224.9377,1408100.0],["2025-09-24",224.1171,226.035,223.0494,224.8092,1516300.0],["2025-09-25",225.4221,226.4008,223.8898,224.2753,1443400.0],["2025-09-26",225.9559,228.0518,224.6411,225.6099,906900.0],["2025-09-29",225.4122,226.4997,224.8784,226.4503,829400.0],["2025-09-30",226.7864,229.0107,226.6677,226.8655,1553800.0],["2025-10-01",226.2031,227.2115,223.8799,224.7004,1287900.0],["2025-10-02",223.2085,223.8826,219.6397,220.6409,1493800.0],["2025-10-03",220.6409,223.8033,220.1056,222.2072,1054100.0],["2025-10-06",222.1477,222.3758,220.3931,221.2456,927600.0],["2025-10-07",221.5232,221.662,219.2134,220.8193,1063300.0],["2025-10-08",220.9185,224.1502,220.0957,223.3968,1263600.0],["2025-10-09",222.8615,223.4166,219.4216,219.7685,1181200.0],["2025-10-10",219.9271,224.3584,218.8664,223.2085,1654500.0],["2025-10-13",220.3633,223.5059,220.3633,221.1068,1026100.0],["2025-10-14",221.3646,224.2394,220.8491,222.5343,1058400.0],["2025-10-15",221.7413,222.9309,218.0436,219.1143,708100.0],["2025-10-16",218.3807,218.5095,215.8032,216.3385,992700.0],["2025-10-17",216.5864,218.569,216.1997,217.9147,1299900.0],["2025-10-20",217.8652,218.8962,216.1105,218.2221,1108700.0],["2025-10-21",218.0734,219.4612,217.1118,219.025,911800.0],["2025-10-22",219.9866,223.4067,218.5195,221.3448,990400.0],["2025-10-23",221.7314,222.6038,218.0635,221.1762,1256800.0],["2025-10-24",221.9693,222.693,219.9866,221.1564,951800.0],["2025-10-27",220.9284,221.5331,218.1031,219.1242,1153200.0],["2025-10-28",216.1601,219.6397,213.1365,215.8428,1782800.0],["2025-10-29",213.5826,214.6433,208.0113,208.6755,2364100.0],["2025-10-30",208.0906,210.8664,207.932,208.1006,2493000.0],["2025-10-31",207.5652,209.2604,204.2443,206.4351,2577800.0],["2025-11-03",205.5132,205.5132,201.5478,203.5008,2220900.0],["2025-11-04",205.9791,206.0683,202.8068,205.9394,1355000.0],["2025-11-05",205.9692,206.901,204.5417,204.6408,1168800.0],["2025-11-06",204.2244,206.2864,201.6371,202.4599,1700000.0],["2025-11-07",203.2331,204.6507,201.9543,203.8081,1218000.0],["2025-11-10",201.6866,202.906,199.6742,202.3508,1144800.0],["2025-11-11",202.3013,205.3744,202.3013,205.3347,1337700.0],["2025-11-12",204.8291,206.2963,202.668,203.3719,1137500.0],["2025-11-13",203.2728,206.0882,203.134,204.2344,1221200.0],["2025-11-14",206.1675,208.7647,204.3236,207.9816,1546500.0],["2025-11-17",207.6445,209.0423,206.7325,207.9915,2499000.0],["2025-11-18",208.8936,212.6805,207.7635,212.1055,1806000.0],["2025-11-19",212.0262,215.9321,211.7388,215.5851,2063400.0],["2025-11-20",214.7722,217.1316,214.4153,216.5368,1964100.0],["2025-11-21",216.9234,218.113,214.5938,217.1019,2475900.0],["2025-11-24",216.517,216.517,212.6904,213.2951,2421400.0],["2025-11-25",214.227,216.2196,213.2158,215.2084,1494900.0],["2025-11-26",215.6149,217.1812,215.0597,215.486,1228600.0],["2025-11-28",214.0287,215.823,214.0287,215.1787,596800.0],["2025-12-01",215.5157,215.5157,212.056,212.2146,1574900.0],["2025-12-02",212.849,212.9977,210.7871,210.8267,1295600.0],["2025-12-03",211.1539,213.5529,210.1625,213.5033,1235200.0],["2025-12-04",216.2097,217.9247,211.2629,213.2555,1538700.0],["2025-12-05",212.3236,215.3075,211.8973,214.6532,1438000.0],["2025-12-08",213.8998,214.2765,209.4587,209.6074,1475200.0],["2025-12-09",210.3905,211.0547,207.2877,207.5058,1252500.0],["2025-12-10",207.0101,207.8825,205.186,205.761,2104800.0],["2025-12-11",207.4066,211.0051,207.0596,209.3496,1189500.0],["2025-12-12",210.6384,211.9172,209.3992,211.7982,1018300.0],["2025-12-15",211.4612,214.2468,211.0845,213.4637,1302800.0],["2025-12-16",213.999,214.8416,211.9667,212.1551,1253000.0],["2025-12-17",211.4513,214.6235,210.9258,212.8689,2201600.0],["2025-12-18",212.5615,213.2951,211.0646,211.6099,2178800.0],["2025-12-19",210.7177,211.7189,209.8255,211.2926,3963200.0],["2025-12-22",210.1129,211.9667,209.3595,211.0745,2044300.0],["2025-12-23",211.0646,212.0163,210.797,211.2133,1618500.0],["2025-12-24",211.8478,213.2951,211.2827,211.3521,917200.0],["2025-12-26",211.1539,212.3534,210.9259,211.5206,641400.0],["2025-12-29",212.1353,213.5132,211.9866,212.6607,969700.0],["2025-12-30",212.1452,213.424,211.3422,212.8292,997500.0],["2025-12-31",212.8292,212.8986,209.7263,210.0931,1036000.0],["2026-01-02",209.3425,209.591,208.04,208.9945,1151600.0],["2026-01-05",208.0002,212.4048,207.0755,211.6193,1368800.0],["2026-01-06",211.2713,213.24,207.9604,209.7203,1837200.0],["2026-01-07",210.5356,210.9432,207.5031,207.8809,1604700.0],["2026-01-08",207.6721,210.9233,207.6721,210.6449,1427900.0],["2026-01-09",210.7444,212.5241,210.5058,211.0029,988800.0],["2026-01-12",211.4304,212.0568,209.3922,209.6407,1131400.0],["2026-01-13",209.3922,210.2373,206.7076,208.4476,1153700.0],["2026-01-14",207.8908,210.2969,207.6721,209.77,1616900.0],["2026-01-15",208.4476,209.8197,208.4476,209.5811,1455800.0],["2026-01-16",207.9206,210.0484,207.9206,209.7501,1752900.0],["2026-01-20",208.4178,210.2373,206.9463,209.412,2156200.0],["2026-01-21",210.0583,213.1405,209.2033,213.061,1363600.0],["2026-01-22",213.1405,215.0296,212.7528,214.5126,1013900.0],["2026-01-23",214.7314,216.9287,214.3834,216.362,1685200.0],["2026-01-26",217.0281,218.7383,216.0637,217.8235,1176500.0],["2026-01-27",216.8392,217.9428,215.4373,215.9444,1019200.0],["2026-01-28",215.3081,217.6843,214.1448,216.352,972500.0],["2026-01-29",215.5566,217.9229,212.2159,213.5184,1884700.0],["2026-01-30",213.7669,214.0453,210.2074,213.8564,2213000.0],["2026-02-02",214.1348,215.3478,212.0568,214.4927,1072400.0],["2026-02-03",212.0568,215.1788,211.5099,212.7229,1102800.0],["2026-02-04",212.6335,218.5593,211.5398,216.9486,1627900.0],["2026-02-05",218.6388,221.0947,216.7497,217.4656,2018800.0],["2026-02-06",217.4656,220.3689,217.1574,218.6786,1039100.0],["2026-02-09",218.7382,222.9639,218.0224,222.7948,1562900.0],["2026-02-10",222.8943,224.3956,221.5719,221.7906,1610700.0],["2026-02-11",221.4725,226.7819,220.7367,224.674,1518000.0],["2026-02-12",223.9681,225.9566,218.0025,219.6033,2317400.0],["2026-02-13",219.7027,223.2622,219.305,221.8901,1441600.0],["2026-02-17",222.7949,224.4851,219.5734,219.9214,2181200.0],["2026-02-18",218.0423,218.0423,208.2786,215.5964,2974900.0],["2026-02-19",217.2668,223.3218,216.5012,220.3589,1324800.0],["2026-02-20",220.7268,220.7268,217.1673,218.2411,1264800.0],["2026-02-23",218.4101,221.3134,217.7838,219.9214,1792000.0],["2026-02-24",220.339,222.9042,218.6388,219.474,1134200.0],["2026-02-25",219.474,220.518,217.0281,220.3191,1139800.0],["2026-02-26",221.6614,223.5107,219.8717,223.3019,1190200.0],["2026-02-27",223.9283,228.0048,223.7494,227.6866,1437700.0],["2026-03-02",228.6809,230.1325,226.6228,229.0488,899200.0],["2026-03-03",228.7306,232.0813,226.1853,230.9379,1293100.0],["2026-03-04",229.7845,230.8683,228.9891,230.2419,985100.0],["2026-03-05",229.1084,230.4606,226.8515,230.3413,1271200.0],["2026-03-06",229.526,231.3257,228.5417,229.7249,938800.0],["2026-03-09",228.2733,230.043,226.7719,228.8201,1300400.0],["2026-03-10",227.5077,227.5077,218.7482,222.248,1313600.0],["2026-03-11",221.7708,223.7096,220.4981,222.5065,996700.0],["2026-03-12",223.1926,227.8855,222.0392,224.4851,1040000.0],["2026-03-13",226.056,226.2549,222.427,222.9937,1206200.0],["2026-03-16",223.6599,223.988,221.731,222.8446,874700.0],["2026-03-17",223.809,225.5092,223.0037,223.4809,967000.0],["2026-03-18",222.765,224.1471,220.7168,220.7168,1155000.0],["2026-03-19",220.9356,223.5207,219.7425,221.741,1148700.0],["2026-03-20",222.0989,222.6159,217.5949,218.0423,2266500.0],["2026-03-23",219.0465,220.1799,215.4373,215.487,1745500.0],["2026-03-24",214.6916,217.4855,213.8862,214.0354,1629800.0],["2026-03-25",214.9004,215.2285,209.5612,214.3138,1221700.0],["2026-03-26",214.4033,217.575,214.3734,216.0239,1030700.0],["2026-03-27",216.0637,217.7042,214.5325,214.5922,1063500.0],["2026-03-30",215.8847,223.1627,214.6021,220.4086,1935900.0],["2026-03-31",220.001,220.9356,216.7199,217.7639,1954500.0],["2026-04-01",217.6048,219.9612,216.8591,219.3845,998000.0],["2026-04-02",220.3567,224.3351,219.9778,222.5403,891000.0],["2026-04-06",222.1116,222.1814,219.1303,220.2171,1429400.0],["2026-04-07",221.1045,222.4107,218.5918,219.7385,1144200.0],["2026-04-08",216.9765,218.7514,213.8158,215.8797,2821100.0],["2026-04-09",216.6675,217.5449,215.5208,216.3683,1853600.0],["2026-04-10",216.3683,216.3982,212.0111,214.0351,1621200.0],["2026-04-13",214.6434,214.6434,210.6052,212.8586,1991900.0],["2026-04-14",212.38,213.4768,208.1822,211.1137,2372400.0],["2026-04-15",210.4755,211.5225,209.1993,210.2562,1387200.0],["2026-04-16",211.3231,212.9583,208.5811,209.0497,1131900.0],["2026-04-17",208.1822,208.2819,205.859,207.0555,2197600.0],["2026-04-20",207.3945,208.5811,206.9458,207.8432,1626500.0],["2026-04-21",207.5142,208.0925,204.3634,204.7024,2008700.0],["2026-04-22",204.3933,206.4274,203.6654,204.6924,1606200.0],["2026-04-23",205.5798,213.4768,205.5798,213.4169,1811500.0],["2026-04-24",211.7219,212.9782,208.7705,209.1793,1061200.0],["2026-04-27",208.6608,210.2562,205.3305,205.51,1122000.0],["2026-04-28",208.6409,208.9799,206.3177,207.5441,2078800.0],["2026-04-29",207.3945,208.1224,204.5329,207.7036,1385300.0],["2026-04-30",207.2749,209.4485,206.886,208.611,1630800.0],["2026-05-01",210.4357,211.0838,205.7593,205.9587,1243400.0],["2026-05-04",205.2707,207.2749,204.5927,205.9488,1627200.0],["2026-05-05",205.9188,205.9188,203.107,203.2865,1247900.0],["2026-05-06",201.8108,202.4091,198.9691,199.1087,2386600.0],["2026-05-07",198.3609,201.3821,197.6629,200.9633,2782700.0],["2026-05-08",203.7552,203.8549,198.2113,199.4378,2272900.0],["2026-05-11",199.029,199.3081,195.8383,197.1544,2265100.0],["2026-05-12",198.5603,203.7452,197.8125,201.7909,2119000.0],["2026-05-13",199.8067,203.1569,199.4278,203.0771,1912100.0],["2026-05-14",204.6027,208.3617,203.7053,208.0725,1956300.0],["2026-05-15",210.4556,210.5054,206.6667,207.7136,2508200.0],["2026-05-18",207.2649,214.8428,207.2649,213.8956,1954300.0],["2026-05-19",215.5607,218.2728,214.2246,214.3442,1988100.0],["2026-05-20",212.3899,213.6961,210.7846,211.5823,2051900.0],["2026-05-21",211.004,211.0638,206.7664,207.4843,1764000.0],["2026-05-22",206.8461,209.3089,206.8162,208.3218,1612000.0],["2026-05-26",206.4074,207.913,204.8819,206.4473,1788300.0],["2026-05-27",205.4602,207.5042,204.3833,205.0015,1627900.0],["2026-05-28",205.2009,206.1382,202.788,203.0971,1464900.0],["2026-05-29",202.7979,203.0771,199.697,199.8565,3280600.0],["2026-06-01",200.6542,202.7182,200.1756,200.2454,1474400.0],["2026-06-02",199.8964,201.2126,197.0447,201.083,1867900.0],["2026-06-03",200.6642,204.8021,200.3252,203.6056,1850000.0],["2026-06-04",206.8561,207.6837,205.3904,207.3048,1593700.0],["2026-06-05",210.0967,212.1706,209.0896,209.4286,1319500.0],["2026-06-08",207.564,209.2691,203.8349,204.3335,2002600.0],["2026-06-09",204.9018,210.4456,203.8848,209.5682,1701200.0],["2026-06-10",211.343,212.5495,208.7007,211.9712,1455100.0],["2026-06-11",212.3301,213.4169,207.3247,207.4444,1598800.0],["2026-06-12",206.8162,209.3289,206.567,209.299,1342800.0],["2026-06-15",206.4174,208.6708,206.3974,207.4843,1379000.0],["2026-06-16",207.574,209.8075,207.2649,208.4215,1803900.0],["2026-06-17",206.3974,209.4784,206.3177,206.8262,2247600.0],["2026-06-18",207.0156,207.4145,202.5586,204.3434,2917400.0],["2026-06-22",203.4361,205.5399,203.0173,203.7651,2084700.0],["2026-06-23",207.3148,208.7805,205.2907,208.4913,2217300.0],["2026-06-24",209.3189,215.1618,207.2848,212.9583,1632600.0],["2026-06-25",212.0609,215.5507,210.5354,212.8785,1527600.0],["2026-06-26",215.9196,216.9067,214.7331,215.7601,2093800.0],["2026-06-29",216.1889,216.7672,213.3771,214.0551,1065300.0],["2026-06-30",213.2774,214.0252,211.6122,212.4597,1149200.0],["2026-07-01",213.7161,215.5507,213.3172,214.085,1277300.0],["2026-07-02",215.31,218.28,211.75,217.34,939700.0],["2026-07-06",216.48,216.59,213.9796,214.58,1145288.510895],["2026-07-07",218.54,223.27,217.995,222.46,1975597.296435],["2026-07-08",223.32,223.805,219.8,220.46,1431098.560633],["2026-07-09",218.15,220.42,217.09,218.69,952981.290816],["2026-07-10",219.58,220.99,216.43,219.2,773759.005269],["2026-07-13",221.39,224.21,220.52,223.38,1170163.048516],["2026-07-14",220.51,222.45,218.79,220.03,1317577.908164],["2026-07-15",220.11,221.55,216.73,217.34,1500387.552048],["2026-07-16",220.35,225.46,218.905,224.51,1224629.118638],["2026-07-17",227.77,228.22,220.405,222.31,1772763.305027],["2026-07-20",222.07,223.18,219.52,220.53,1327809.330525],["2026-07-21",216.61,217.66,213.8,214.63,1247873.688057],["2026-07-22",217,217.22,214.855,216.52,1136023.134308],["2026-07-23",216.19,218.81,214.6,217.42,1134343.868662],["2026-07-24",217.81,218.755,215.545,216.91,1159802.271384],["2026-07-27",216.47,220.59,216.035,216.9,1374809.260477],["2026-07-28",219.92,221.24,216.55,216.63,1461496.852343],["2026-07-29",218.24,222.66,217.365,218.91,1655279.314505],["2026-07-30",215,216.765,208.9,211.33,2177442.901818],["2026-07-31",209.22,211.82,208.28,210.55,1150090.526018],["2026-08-03",210.98,211.98,208.87,209.62,1130084.650574],["2026-08-04",207.78,209.165,205.99,207.66,1593981.026271],["2026-08-05",207.89,207.89,204.8001,207.02,1568333.253717],["2026-08-06",209.47,209.76,205.0101,209.59,1437327.897927],["2026-08-07",213.76,219.285,211.88,214.56,1922625.341707],["2026-08-10",214.43,216.6,213.5301,214.6,237871.233427],["2026-08-11",214.48,217.27,213.57,215.08,1199245.607146],["2026-08-12",213.07,217.34,212.22,214.26,1311970.85125],["2026-08-13",215.26,216.79,215.03,215.22,1363820.778904],["2026-08-14",215.69,216.57,214.56,214.71,1038545.931579]]}