{"t":"SAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-09-18",9.2173,9.2173,9.2173,9.2173,1200.0],["1995-09-19",9.3043,9.3043,9.3043,9.3043,12000.0],["1995-09-20",9.4782,9.4782,9.4782,9.4782,7600.0],["1995-09-21",9.5652,9.5652,9.5652,9.5652,43200.0],["1995-09-22",8.9565,8.9565,8.9565,8.9565,49600.0],["1995-09-25",9.3912,9.3912,9.3912,9.3912,7200.0],["1995-09-26",9.7391,9.7391,9.7391,9.7391,8800.0],["1995-09-27",9.7391,9.7391,9.7391,9.7391,0.0],["1995-09-28",9.5217,9.5217,9.5217,9.5217,2800.0],["1995-09-29",9.5652,9.5652,9.5652,9.5652,13600.0],["1995-10-02",9.5652,9.5652,9.5652,9.5652,75600.0],["1995-10-03",9.5217,9.5217,9.5217,9.5217,3600.0],["1995-10-04",9.7391,9.7391,9.7391,9.7391,80400.0],["1995-10-05",9.3912,9.3912,9.3912,9.3912,400.0],["1995-10-06",9.2173,9.2173,9.2173,9.2173,1200.0],["1995-10-09",9.3043,9.3043,9.3043,9.3043,4800.0],["1995-10-10",8.7391,8.7391,8.7391,8.7391,10800.0],["1995-10-11",8.826,8.826,8.826,8.826,2800.0],["1995-10-12",8.9565,8.9565,8.9565,8.9565,2800.0],["1995-10-13",9.3912,9.3912,9.3912,9.3912,16800.0],["1995-10-16",9.3043,9.3043,9.3043,9.3043,3600.0],["1995-10-17",9.3912,9.3912,9.3912,9.3912,101200.0],["1995-10-18",8.5217,8.5217,8.5217,8.5217,465600.0],["1995-10-19",8.6086,8.6086,8.6086,8.6086,22800.0],["1995-10-20",8.6086,8.6086,8.6086,8.6086,10800.0],["1995-10-23",8.4782,8.4782,8.4782,8.4782,5200.0],["1995-10-24",8.5217,8.5217,8.5217,8.5217,6400.0],["1995-10-25",8.7826,8.7826,8.7826,8.7826,5200.0],["1995-10-26",8.6086,8.6086,8.6086,8.6086,30000.0],["1995-10-27",8.3478,8.3478,8.3478,8.3478,25600.0],["1995-10-30",8.7826,8.7826,8.7826,8.7826,2800.0],["1995-10-31",8.9999,8.9999,8.9999,8.9999,22800.0],["1995-11-01",8.8695,8.8695,8.8695,8.8695,7200.0],["1995-11-02",8.8695,8.8695,8.8695,8.8695,98400.0],["1995-11-03",9.0434,9.0434,9.0434,9.0434,68400.0],["1995-11-06",9.1739,9.1739,9.1739,9.1739,10000.0],["1995-11-07",9.3912,9.3912,9.3912,9.3912,4800.0],["1995-11-08",9.413,9.413,9.413,9.413,2400.0],["1995-11-09",9.3043,9.3043,9.3043,9.3043,22000.0],["1995-11-10",9.1739,9.1739,9.1739,9.1739,34800.0],["1995-11-13",9.3043,9.3043,9.3043,9.3043,7200.0],["1995-11-14",9.3043,9.3043,9.3043,9.3043,13600.0],["1995-11-15",9.5217,9.5217,9.5217,9.5217,73200.0],["1995-11-16",9.3912,9.3912,9.3912,9.3912,16800.0],["1995-11-17",9.5652,9.5652,9.5652,9.5652,1200.0],["1995-11-20",9.3912,9.3912,9.3912,9.3912,44400.0],["1995-11-21",9.413,9.413,9.413,9.413,20800.0],["1995-11-22",9.3043,9.3043,9.3043,9.3043,45600.0],["1995-11-24",9.3912,9.3912,9.3912,9.3912,6400.0],["1995-11-27",9.4347,9.4347,9.4347,9.4347,9600.0],["1995-11-28",9.5652,9.5652,9.5652,9.5652,20800.0],["1995-11-29",9.3912,9.3912,9.3912,9.3912,68400.0],["1995-11-30",9.326,9.326,9.326,9.326,6400.0],["1995-12-01",9.3043,9.3043,9.3043,9.3043,21600.0],["1995-12-04",9.3912,9.3912,9.3912,9.3912,2400.0],["1995-12-05",9.4782,9.4782,9.4782,9.4782,136800.0],["1995-12-06",9.5217,9.5217,9.5217,9.5217,3600.0],["1995-12-07",9.413,9.413,9.413,9.413,1600.0],["1995-12-08",9.5869,9.5869,9.5869,9.5869,8800.0],["1995-12-11",9.6521,9.6521,9.6521,9.6521,16000.0],["1995-12-12",9.6956,9.6956,9.6956,9.6956,18000.0],["1995-12-13",9.7173,9.7173,9.7173,9.7173,96000.0],["1995-12-14",9.6521,9.6521,9.6521,9.6521,15600.0],["1995-12-15",9.7391,9.7391,9.7391,9.7391,6400.0],["1995-12-18",8.7826,8.7826,8.7826,8.7826,79200.0],["1995-12-19",8.8695,8.8695,8.8695,8.8695,16800.0],["1995-12-20",8.8912,8.8912,8.8912,8.8912,39600.0],["1995-12-21",8.9782,8.9782,8.9782,8.9782,55200.0],["1995-12-22",8.8695,8.8695,8.8695,8.8695,11200.0],["1995-12-26",8.9565,8.9565,8.9565,8.9565,4800.0],["1995-12-27",8.8912,8.8912,8.8912,8.8912,1200.0],["1995-12-28",8.8912,8.8912,8.8912,8.8912,2400.0],["1995-12-29",8.8912,8.8912,8.8912,8.8912,2800.0],["1996-01-02",9.2391,9.2391,9.2391,9.2391,9600.0],["1996-01-03",9.4782,9.4782,9.4782,9.4782,6400.0],["1996-01-04",9.3043,9.3043,9.3043,9.3043,43600.0],["1996-01-05",9.2173,9.2173,9.2173,9.2173,1600.0],["1996-01-08",9.0434,9.0434,9.0434,9.0434,1200.0],["1996-01-09",9.5217,9.5217,9.5217,9.5217,8400.0],["1996-01-10",8.9565,8.9565,8.9565,8.9565,14400.0],["1996-01-11",8.9565,9.1304,8.7826,8.9565,193200.0],["1996-01-12",8.9565,8.9565,8.9565,8.9565,31200.0],["1996-01-15",8.9999,8.9999,8.9999,8.9999,33600.0],["1996-01-16",8.826,8.826,8.826,8.826,9600.0],["1996-01-17",8.4999,8.4999,8.4999,8.4999,10800.0],["1996-01-18",8.5217,8.5217,8.5217,8.5217,2400.0],["1996-01-19",8.8912,8.8912,8.8912,8.8912,64000.0],["1996-01-22",8.9999,8.9999,8.9999,8.9999,3600.0],["1996-01-23",8.8695,8.8695,8.8695,8.8695,50400.0],["1996-01-24",9.1304,9.1304,9.1304,9.1304,6000.0],["1996-01-25",9.0869,9.0869,9.0869,9.0869,21600.0],["1996-01-26",9.0869,9.0869,9.0869,9.0869,0.0],["1996-01-29",8.8695,8.8695,8.8695,8.8695,8800.0],["1996-01-30",8.9565,8.9565,8.9565,8.9565,97200.0],["1996-01-31",8.6086,8.6086,8.6086,8.6086,25600.0],["1996-02-01",8.4782,8.4782,8.4782,8.4782,33600.0],["1996-02-02",8.6521,8.6521,8.6521,8.6521,6400.0],["1996-02-05",8.6086,8.6086,8.6086,8.6086,32400.0],["1996-02-06",8.5434,8.5434,8.5434,8.5434,62800.0],["1996-02-07",8.5434,8.5434,8.5434,8.5434,0.0],["1996-02-08",8.5434,8.5434,8.5434,8.5434,0.0],["1996-02-09",9.1304,9.3043,9.1304,9.3043,10800.0],["1996-02-12",9.0434,9.0434,9.0434,9.0434,13200.0],["1996-02-13",9.1521,9.1521,9.1521,9.1521,13200.0],["1996-02-14",9.1956,9.1956,9.1956,9.1956,6400.0],["1996-02-15",8.9565,8.9565,8.9565,8.9565,9600.0],["1996-02-16",9.0434,9.0434,9.0434,9.0434,13200.0],["1996-02-20",8.6956,8.6956,8.6956,8.6956,12000.0],["1996-02-21",9.0434,9.0434,9.0434,9.0434,400.0],["1996-02-22",9.1739,9.1739,9.1739,9.1739,13600.0],["1996-02-23",9.2391,9.2391,9.2391,9.2391,40800.0],["1996-02-26",8.9999,8.9999,8.9999,8.9999,2400.0],["1996-02-27",9.0434,9.0434,9.0434,9.0434,25200.0],["1996-02-28",9.0434,9.0434,9.0434,9.0434,0.0],["1996-02-29",8.9999,8.9999,8.9999,8.9999,3600.0],["1996-03-01",9.1521,9.1521,9.1521,9.1521,4800.0],["1996-03-04",8.826,8.826,8.826,8.826,8400.0],["1996-03-05",8.6739,8.6739,8.6739,8.6739,3600.0],["1996-03-06",8.4347,8.4347,8.4347,8.4347,1200.0],["1996-03-07",8.3478,8.3478,8.3478,8.3478,7200.0],["1996-03-08",7.913,7.913,7.913,7.913,70800.0],["1996-03-11",7.9565,7.9565,7.9565,7.9565,43200.0],["1996-03-12",8.1739,8.1739,8.1739,8.1739,47200.0],["1996-03-13",8.4782,8.4782,8.4782,8.4782,135600.0],["1996-03-14",8.5434,8.5434,8.5434,8.5434,52800.0],["1996-03-15",8.4782,8.4782,8.4782,8.4782,54000.0],["1996-03-18",8.3695,8.3695,8.3695,8.3695,24400.0],["1996-03-19",8.4347,8.4347,8.4347,8.4347,51600.0],["1996-03-20",8.3043,8.3043,8.3043,8.3043,13200.0],["1996-03-21",8.1956,8.1956,8.1956,8.1956,7200.0],["1996-03-22",7.9565,7.9565,7.9565,7.9565,34000.0],["1996-03-25",8.5217,8.5217,8.5217,8.5217,56400.0],["1996-03-26",8.4347,8.4347,8.4347,8.4347,5200.0],["1996-03-27",8.3478,8.3478,8.3478,8.3478,10800.0],["1996-03-28",8.4347,8.4347,8.4347,8.4347,1600.0],["1996-03-29",8.3913,8.3913,8.3913,8.3913,103600.0],["1996-04-01",8.1739,8.1739,8.1739,8.1739,3600.0],["1996-04-02",7.9565,7.9565,7.9565,7.9565,116400.0],["1996-04-03",7.4782,7.4782,7.4782,7.4782,3600.0],["1996-04-04",7.7391,7.7391,7.7391,7.7391,40800.0],["1996-04-08",7.7391,7.7391,7.7173,7.7391,146800.0],["1996-04-09",7.3913,7.3913,7.3913,7.3913,202800.0],["1996-04-10",7.2391,7.2391,7.2391,7.2391,217200.0],["1996-04-11",6.913,6.913,6.913,6.913,56800.0],["1996-04-12",7.5652,7.5652,7.5652,7.5652,109200.0],["1996-04-15",7.6086,7.6086,7.6086,7.6086,64000.0],["1996-04-16",7.4347,7.4347,7.4347,7.4347,328800.0],["1996-04-17",7.5869,7.5869,7.5869,7.5869,127600.0],["1996-04-18",7.913,7.913,7.913,7.913,53200.0],["1996-04-19",7.9565,7.9565,7.9565,7.9565,9600.0],["1996-04-22",7.7391,7.7391,7.7391,7.7391,272800.0],["1996-04-23",7.826,7.826,7.826,7.826,6000.0],["1996-04-24",7.7826,7.7826,7.7826,7.7826,46000.0],["1996-04-25",7.6739,7.6739,7.6739,7.6739,32400.0],["1996-04-26",7.6521,7.6521,7.6521,7.6521,26400.0],["1996-04-29",7.6521,7.6521,7.6521,7.6521,4000.0],["1996-04-30",7.6521,7.6521,7.6521,7.6521,1021200.0],["1996-05-01",7.826,7.826,7.826,7.826,25200.0],["1996-05-02",7.7391,7.7391,7.7391,7.7391,252000.0],["1996-05-03",7.7826,7.7826,7.7826,7.7826,1200.0],["1996-05-06",7.7391,7.7391,7.7391,7.7391,12000.0],["1996-05-07",7.7826,7.7826,7.7826,7.7826,4800.0],["1996-05-08",8.0,8.0,8.0,8.0,2400.0],["1996-05-09",7.6739,7.6739,7.6739,7.6739,8400.0],["1996-05-10",7.5652,7.5652,7.5652,7.5652,1200.0],["1996-05-13",7.826,7.826,7.826,7.826,16800.0],["1996-05-14",7.8478,7.8478,7.8478,7.8478,16800.0],["1996-05-15",7.7826,7.7826,7.7826,7.7826,22000.0],["1996-05-16",7.8478,7.8478,7.8478,7.8478,54400.0],["1996-05-17",7.826,7.913,7.8043,7.913,400000.0],["1996-05-20",7.8695,7.913,7.7608,7.8695,2080000.0],["1996-05-21",7.7826,7.826,7.6086,7.7826,5200.0],["1996-05-22",7.5652,7.7391,7.5652,7.5652,38400.0],["1996-05-23",7.6521,7.826,7.6521,7.6521,6400.0],["1996-05-24",7.7826,7.7826,7.6521,7.7826,2000.0],["1996-05-28",7.826,7.826,7.826,7.826,2000.0],["1996-05-29",7.826,7.826,7.826,7.826,1600.0],["1996-05-30",7.7826,7.7826,7.7826,7.7826,400.0],["1996-05-31",7.913,8.0652,7.913,7.913,9600.0],["1996-06-03",8.4347,8.4347,8.1739,8.4347,3600.0],["1996-06-04",8.3913,8.3913,8.1739,8.3913,32800.0],["1996-06-05",8.6956,8.6956,8.413,8.6956,13200.0],["1996-06-06",8.5652,8.5652,8.4999,8.5652,16000.0],["1996-06-07",8.3695,8.5217,8.2173,8.3695,1002000.0],["1996-06-10",8.5652,8.5652,8.5217,8.5652,22400.0],["1996-06-11",8.5217,8.6086,8.5217,8.5217,59200.0],["1996-06-12",8.5652,8.6086,8.5217,8.5652,12400.0],["1996-06-13",8.5217,8.5217,8.2608,8.5217,1200.0],["1996-06-14",8.4347,8.4347,8.3478,8.4347,7200.0],["1996-06-17",8.5652,8.5652,8.5652,8.5652,400.0],["1996-06-18",8.4565,8.4999,8.4347,8.4565,21200.0],["1996-06-19",8.4347,8.6086,8.4347,8.4347,2800.0],["1996-06-20",8.4782,8.4782,8.4782,8.4782,2400.0],["1996-06-21",8.4782,8.6521,8.4782,8.4782,4000.0],["1996-06-24",8.6521,8.6521,8.5217,8.6521,4400.0],["1996-06-25",8.6521,8.6521,8.6521,8.6521,0.0],["1996-06-26",8.6521,8.6521,8.4782,8.6521,6400.0],["1996-06-27",8.4347,8.5652,8.4347,8.4347,6800.0],["1996-06-28",8.6956,8.6956,8.6956,8.6956,800.0],["1996-07-01",8.6956,8.6956,8.6956,8.6956,0.0],["1996-07-02",8.6086,8.7826,8.6086,8.6086,12400.0],["1996-07-03",8.8695,8.8695,8.6956,8.8695,11600.0],["1996-07-05",8.8695,8.8695,8.8695,8.8695,0.0],["1996-07-08",8.5652,8.7391,8.5652,8.5652,2000.0],["1996-07-09",8.6956,8.6956,8.5652,8.6956,2400.0],["1996-07-10",8.6956,8.8695,8.6956,8.6956,4400.0],["1996-07-11",8.5652,8.7391,8.5652,8.5652,10800.0],["1996-07-12",8.3043,8.6086,8.2826,8.3043,43600.0],["1996-07-15",7.8695,8.2608,7.8695,7.8695,14000.0],["1996-07-16",7.7391,7.8695,7.7391,7.7391,50400.0],["1996-07-17",8.0869,8.0869,7.913,8.0869,308400.0],["1996-07-18",8.1304,8.1304,7.913,8.1304,4400.0],["1996-07-19",8.1956,8.4347,8.1956,8.1956,6800.0],["1996-07-22",8.3478,8.6956,8.3478,8.3478,4800.0],["1996-07-23",8.4347,8.4565,8.3478,8.4347,48400.0],["1996-07-24",8.4347,8.4347,8.4347,8.4347,0.0],["1996-07-25",8.3478,8.3478,8.0869,8.3478,7200.0],["1996-07-26",8.2608,8.4347,8.2608,8.2608,4000.0],["1996-07-29",8.3043,8.3043,8.3043,8.3043,3600.0],["1996-07-30",8.2826,8.2826,8.2826,8.2826,160000.0],["1996-07-31",8.3478,8.3478,8.3478,8.3478,2800.0],["1996-08-01",8.5217,8.6086,8.5217,8.5217,18400.0],["1996-08-02",8.9565,9.0869,8.6956,8.9565,13200.0],["1996-08-05",8.826,9.0434,8.7826,8.826,20400.0],["1996-08-06",8.6956,8.9565,8.6956,8.6956,112400.0],["1996-08-07",9.1304,9.1304,8.9999,9.1304,57600.0],["1996-08-08",8.913,9.0869,8.8695,8.913,70800.0],["1996-08-09",9.0434,9.1304,8.8695,9.0434,998000.0],["1996-08-12",9.0869,9.1304,8.913,9.0869,26000.0],["1996-08-13",9.1956,9.1956,9.0434,9.1956,5600.0],["1996-08-14",9.1739,9.1739,9.0434,9.1739,26800.0],["1996-08-15",8.9565,9.1304,8.9565,8.9565,2800.0],["1996-08-16",9.0869,9.0869,9.0869,9.0869,800.0],["1996-08-19",9.1304,9.3043,9.1304,9.1304,8800.0],["1996-08-20",9.2608,9.2608,9.2608,9.2608,2000.0],["1996-08-21",9.3478,9.3478,9.0869,9.3478,4400.0],["1996-08-22",9.1304,9.2173,9.0434,9.1304,72000.0],["1996-08-23",9.2608,9.3043,9.0434,9.2608,55600.0],["1996-08-26",9.3043,9.3043,9.1304,9.3043,101600.0],["1996-08-27",9.3912,9.4782,9.2173,9.3912,20000.0],["1996-08-28",9.3043,9.5217,9.3043,9.3043,20000.0],["1996-08-29",9.6086,9.6739,9.6086,9.6086,241200.0],["1996-08-30",9.6521,9.6521,9.3912,9.6521,2800.0],["1996-09-03",9.3043,9.3912,9.0434,9.3043,15200.0],["1996-09-04",9.4347,9.4347,9.2608,9.4347,5600.0],["1996-09-05",9.3912,9.5652,9.3912,9.3912,4800.0],["1996-09-06",9.4782,9.6086,9.2173,9.4782,18800.0],["1996-09-09",9.5652,9.6086,9.5217,9.5652,40000.0],["1996-09-10",9.5652,9.6956,9.3912,9.5652,12400.0],["1996-09-11",9.6521,9.6521,9.4782,9.6521,4800.0],["1996-09-12",9.6086,9.6086,9.4347,9.6086,29200.0],["1996-09-13",9.9565,9.9565,9.4782,9.9565,40800.0],["1996-09-16",9.913,9.9782,9.7391,9.913,68000.0],["1996-09-17",9.9999,9.9999,9.826,9.9999,84800.0],["1996-09-18",9.9999,9.9999,9.826,9.9999,12400.0],["1996-09-19",9.9347,10.0434,9.8695,9.9347,200000.0],["1996-09-20",10.0652,10.1304,9.913,10.0652,53600.0],["1996-09-23",9.913,10.0217,9.826,9.913,300000.0],["1996-09-24",9.9782,9.9999,9.826,9.9782,47200.0],["1996-09-25",9.9999,9.9999,9.9999,9.9999,4800.0],["1996-09-26",9.7608,9.9537,9.7173,9.7608,82400.0],["1996-09-27",9.8695,9.8695,9.826,9.8695,13200.0],["1996-09-30",9.8695,9.8695,9.826,9.8695,27200.0],["1996-10-01",9.8695,9.8695,9.7391,9.8695,76800.0],["1996-10-02",10.1739,10.1739,9.9782,10.1739,15600.0],["1996-10-03",10.0434,10.1521,10.0434,10.0434,202000.0],["1996-10-04",10.1739,10.2608,10.0869,10.1739,314400.0],["1996-10-07",10.6086,10.6521,10.4347,10.6086,65600.0],["1996-10-08",10.5652,10.6521,10.4347,10.5652,23600.0],["1996-10-09",10.326,10.3912,10.1739,10.326,272800.0],["1996-10-10",10.1304,10.2608,10.0217,10.1304,104400.0],["1996-10-11",10.2608,10.3043,10.0869,10.2608,15200.0],["1996-10-14",10.3043,10.3478,10.1304,10.3043,7200.0],["1996-10-15",10.4782,10.5217,10.3478,10.4782,58800.0],["1996-10-16",10.4782,10.4782,10.1956,10.4782,12400.0],["1996-10-17",10.5652,10.5652,10.4347,10.5652,10400.0],["1996-10-18",10.7391,10.7391,10.5217,10.7391,67200.0],["1996-10-21",10.4782,10.6521,10.4347,10.4782,56400.0],["1996-10-22",8.6956,10.5652,8.2608,8.6956,274800.0],["1996-10-23",8.2608,8.3913,8.0,8.2608,438800.0],["1996-10-24",8.0869,8.4347,8.0,8.0869,137200.0],["1996-10-25",8.3043,8.3478,8.0869,8.3043,275600.0],["1996-10-28",8.2826,8.5217,8.2608,8.2826,82000.0],["1996-10-29",8.2065,8.4347,8.1739,8.2065,13600.0],["1996-10-30",8.0434,8.3478,7.7391,8.0434,29200.0],["1996-10-31",7.913,7.913,7.5652,7.913,173200.0],["1996-11-01",7.3043,7.3478,7.2173,7.3043,32000.0],["1996-11-04",7.3913,7.4782,7.2173,7.3913,20000.0],["1996-11-05",7.5652,7.6521,7.3913,7.5652,224000.0],["1996-11-06",7.7717,8.1086,7.7717,7.7717,518800.0],["1996-11-07",8.0434,8.0434,7.826,8.0434,53200.0],["1996-11-08",8.0869,8.1739,7.9565,8.0869,20000.0],["1996-11-11",8.0434,8.2173,8.0434,8.0434,3200.0],["1996-11-12",8.3478,8.4347,8.1739,8.3478,8800.0],["1996-11-13",8.0869,8.2608,8.0869,8.0869,25200.0],["1996-11-14",8.2173,8.4347,8.1739,8.2173,92800.0],["1996-11-15",8.4347,8.4347,8.1739,8.4347,16800.0],["1996-11-18",8.2608,8.4347,8.0869,8.2608,7200.0],["1996-11-19",8.0869,8.0869,7.913,8.0869,2800.0],["1996-11-20",7.8695,8.0217,7.8695,7.8695,4400.0],["1996-11-21",8.0434,8.0434,7.8695,8.0434,147200.0],["1996-11-22",7.6956,7.826,7.5652,7.6956,17200.0],["1996-11-25",7.9565,7.9565,7.826,7.9565,13600.0],["1996-11-26",7.9565,7.9565,7.7826,7.9565,10400.0],["1996-11-27",8.0,8.0,7.7826,8.0,146400.0],["1996-11-29",8.0869,8.0869,7.913,8.0869,6800.0],["1996-12-02",7.9565,8.0652,7.9565,7.9565,25600.0],["1996-12-03",8.1739,8.1739,7.9565,8.1739,10400.0],["1996-12-04",8.1086,8.1304,7.9565,8.1086,5200.0],["1996-12-05",8.1739,8.1739,7.9999,8.1739,2800.0],["1996-12-06",8.2173,8.2173,8.0,8.2173,11200.0],["1996-12-09",8.0434,8.2608,8.0434,8.0434,64400.0],["1996-12-10",8.1304,8.2608,8.0,8.1304,31600.0],["1996-12-11",8.0434,8.1739,7.9565,8.0434,102000.0],["1996-12-12",7.913,7.9782,7.826,7.913,88400.0],["1996-12-13",7.7826,7.9347,7.7826,7.7826,3600.0],["1996-12-16",7.826,7.9565,7.7826,7.826,20800.0],["1996-12-17",7.5652,7.6956,7.5217,7.5652,13600.0],["1996-12-18",7.6086,7.7173,7.6086,7.6086,48400.0],["1996-12-19",7.7173,7.826,7.5652,7.7173,42000.0],["1996-12-20",7.7826,7.9565,7.7826,7.7826,8000.0],["1996-12-23",7.9347,8.0869,7.7391,7.9347,19600.0],["1996-12-24",7.913,7.9782,7.8695,7.913,77600.0],["1996-12-26",8.1739,8.2173,7.913,8.1739,245600.0],["1996-12-27",7.913,8.0434,7.8695,7.913,5600.0],["1996-12-30",7.913,8.0869,7.826,7.913,7600.0],["1996-12-31",8.0869,8.0869,7.8695,8.0869,29200.0],["1997-01-02",8.0,8.0,7.826,8.0,3600.0],["1997-01-03",7.913,7.913,7.7391,7.913,11600.0],["1997-01-06",7.9347,7.9347,7.8695,7.9347,13600.0],["1997-01-07",7.9347,8.0869,7.8695,7.9347,328400.0],["1997-01-08",8.0434,8.0869,7.913,8.0434,22400.0],["1997-01-09",8.3043,8.4565,8.1739,8.3043,28800.0],["1997-01-10",8.2608,8.3478,8.1739,8.2608,2400.0],["1997-01-13",8.1304,8.3043,8.1304,8.1304,5200.0],["1997-01-14",8.2391,8.3043,8.1304,8.2391,25200.0],["1997-01-15",8.3478,8.3695,8.1304,8.3478,10800.0],["1997-01-16",8.5217,8.5217,8.3478,8.5217,4400.0],["1997-01-17",8.6086,8.6086,8.4347,8.6086,16000.0],["1997-01-20",8.5652,8.6521,8.3913,8.5652,26400.0],["1997-01-21",8.4347,8.4347,8.1304,8.4347,12400.0],["1997-01-22",8.4565,8.5217,8.3913,8.4565,12400.0],["1997-01-23",8.3043,8.4782,8.3043,8.3043,16000.0],["1997-01-24",8.3043,8.4347,8.0434,8.3043,18400.0],["1997-01-27",8.0434,8.2608,8.0434,8.0434,13200.0],["1997-01-28",8.1304,8.1739,8.0,8.1304,12000.0],["1997-01-29",8.1304,8.1304,7.6521,8.1304,29200.0],["1997-01-30",7.913,7.9565,7.7391,7.913,23600.0],["1997-01-31",7.913,7.913,7.4076,7.4076,641600.0],["1997-02-03",8.9565,8.9999,8.7826,8.9565,20400.0],["1997-02-04",8.913,8.913,8.7391,8.913,45200.0],["1997-02-05",8.913,9.0434,8.7826,8.913,21600.0],["1997-02-06",8.913,8.913,8.6956,8.913,772800.0],["1997-02-07",8.9565,8.9565,8.7826,8.9565,10800.0],["1997-02-10",8.8695,9.0434,8.8695,8.8695,4800.0],["1997-02-11",8.826,9.1304,8.7391,8.826,5600.0],["1997-02-12",8.8695,8.913,8.8478,8.8695,11200.0],["1997-02-13",8.7826,8.9565,8.7826,8.7826,18000.0],["1997-02-14",8.8695,8.913,8.7826,8.8695,8800.0],["1997-02-18",8.9565,8.9565,8.7826,8.9565,734400.0],["1997-02-19",8.8695,8.9347,8.6956,8.8695,7200.0],["1997-02-20",8.826,8.826,8.6739,8.826,30000.0],["1997-02-21",8.6956,8.7826,8.5652,8.6956,18800.0],["1997-02-24",8.826,8.826,8.6086,8.826,6800.0],["1997-02-25",8.9999,8.9999,8.8695,8.9999,5600.0],["1997-02-26",8.8695,9.0652,8.8695,8.8695,34000.0],["1997-02-27",9.0434,9.1304,8.9565,9.0434,3600.0],["1997-02-28",8.8695,9.0434,8.7608,8.8695,30400.0],["1997-03-03",8.9565,8.9565,8.7826,8.9565,7600.0],["1997-03-04",9.1304,9.1304,8.9999,9.1304,4800.0],["1997-03-05",9.1304,9.2608,9.0869,9.1304,11200.0],["1997-03-06",9.3043,9.3478,9.1739,9.3043,176000.0],["1997-03-07",9.1739,9.3043,9.1739,9.1739,18000.0],["1997-03-10",9.326,9.3478,9.2608,9.326,2000.0],["1997-03-11",9.3912,9.6086,9.3912,9.3912,15600.0],["1997-03-12",9.5652,9.5652,9.3912,9.5652,9600.0],["1997-03-13",9.2608,9.3912,9.2173,9.2608,116800.0],["1997-03-14",9.6521,9.7391,9.4347,9.6521,132400.0],["1997-03-17",9.6304,9.6521,9.5217,9.6304,33600.0],["1997-03-18",9.6086,9.7825,9.5217,9.6086,28800.0],["1997-03-19",9.3912,9.5652,9.3912,9.3912,15200.0],["1997-03-20",9.0869,9.1739,8.9999,9.0869,40400.0],["1997-03-21",9.0869,9.2173,9.0869,9.0869,2800.0],["1997-03-24",9.5652,9.5652,9.3912,9.5652,6400.0],["1997-03-25",9.4999,9.6086,9.4347,9.4999,79600.0],["1997-03-26",9.3912,9.6956,9.3912,9.3912,17600.0],["1997-03-27",9.7825,9.913,9.7391,9.7825,12800.0],["1997-03-31",9.826,9.8695,9.7391,9.826,12800.0],["1997-04-01",9.3478,9.4347,9.3043,9.3478,5200.0],["1997-04-02",9.4565,9.4565,9.4347,9.4565,7600.0],["1997-04-03",9.1304,9.1304,9.1304,9.1304,2000.0],["1997-04-04",9.2608,9.4347,9.2608,9.2608,22400.0],["1997-04-07",9.6521,9.6521,9.5652,9.6521,6000.0],["1997-04-08",9.7391,9.7391,9.5652,9.7391,47600.0],["1997-04-09",9.6739,9.826,9.6739,9.6739,426400.0],["1997-04-10",9.6521,9.826,9.5869,9.6521,28800.0],["1997-04-11",9.4565,9.6521,9.326,9.4565,20000.0],["1997-04-14",9.413,9.4782,9.3478,9.413,49600.0],["1997-04-15",9.4782,9.6956,9.4347,9.4782,83200.0],["1997-04-16",9.5652,9.5652,9.5652,9.5652,58400.0],["1997-04-17",9.5217,9.6956,9.4782,9.5217,271200.0],["1997-04-18",9.7391,9.7391,9.4782,9.7391,155600.0],["1997-04-21",9.9999,10.0434,9.8695,9.9999,18800.0],["1997-04-22",10.1739,10.2173,9.9999,10.1739,20400.0],["1997-04-23",10.1304,10.2173,9.9565,10.1304,40800.0],["1997-04-24",10.5217,10.6086,10.3912,10.5217,23600.0],["1997-04-25",10.3912,10.5217,10.3912,10.3912,10800.0],["1997-04-28",10.3478,10.5434,10.3478,10.3478,6400.0],["1997-04-29",10.6086,10.6521,10.4782,10.6086,148800.0],["1997-04-30",10.6956,10.6956,10.4347,10.6956,834000.0],["1997-05-01",10.5652,10.7825,10.4782,10.5652,25200.0],["1997-05-02",11.0217,11.0217,10.7391,11.0217,46000.0],["1997-05-05",10.9565,11.0434,10.7173,10.9565,7600.0],["1997-05-06",10.9565,10.9565,10.9565,10.9565,0.0],["1997-05-07",10.7391,10.7825,10.7391,10.7391,46400.0],["1997-05-08",10.7391,10.8695,10.3912,10.7391,8400.0],["1997-05-09",11.1304,11.1304,10.9565,11.1304,1600.0],["1997-05-12",11.1304,11.1738,10.9999,11.1304,5200.0],["1997-05-13",11.2608,11.3043,11.2173,11.2608,11600.0],["1997-05-14",11.2825,11.3043,11.0869,11.2825,90000.0],["1997-05-15",11.0842,11.2608,11.0434,11.0842,137600.0],["1997-05-16",10.9347,11.0434,10.826,10.9347,323200.0],["1997-05-19",10.8695,10.9565,10.826,10.8695,3600.0],["1997-05-20",10.8695,10.913,10.5652,10.8695,28000.0],["1997-05-21",10.9999,11.1738,10.9999,10.9999,2800.0],["1997-05-22",11.0869,11.1304,10.913,11.0869,40000.0],["1997-05-23",10.913,11.0869,10.913,10.913,8800.0],["1997-05-27",10.9999,10.9999,10.7608,10.9999,21600.0],["1997-05-28",10.6956,10.913,10.6956,10.6956,17600.0],["1997-05-29",10.6956,10.8695,10.6956,10.6956,4800.0],["1997-05-30",10.6956,10.6956,10.5217,10.6956,3200.0],["1997-06-02",10.6956,10.826,10.6086,10.6956,30400.0],["1997-06-03",10.826,10.9565,10.6086,10.826,45200.0],["1997-06-04",10.8695,10.913,10.8043,10.8695,50000.0],["1997-06-05",10.7825,10.8695,10.6956,10.7825,18000.0],["1997-06-06",10.826,10.826,10.6956,10.826,16400.0],["1997-06-09",11.0869,11.1304,10.8912,11.0869,71200.0],["1997-06-10",11.0651,11.2173,10.9565,11.0651,88400.0],["1997-06-11",11.1304,11.1738,10.9999,11.1304,23600.0],["1997-06-12",11.3043,11.3912,11.1956,11.3043,62000.0],["1997-06-13",11.2391,11.3912,11.0869,11.2391,74400.0],["1997-06-16",11.1738,11.2608,10.9999,11.1738,11200.0],["1997-06-17",11.0869,11.1738,10.913,11.0869,216400.0],["1997-06-18",11.1304,11.1738,10.913,11.1304,12000.0],["1997-06-19",11.5651,11.6956,11.3912,11.5651,38000.0],["1997-06-20",11.7825,11.913,11.5651,11.7825,41600.0],["1997-06-23",11.913,11.9999,11.5543,11.913,30400.0],["1997-06-24",11.7391,12.0434,11.6521,11.7391,29600.0],["1997-06-25",12.4999,12.5651,11.826,12.4999,144400.0],["1997-06-26",12.3043,12.3695,12.2608,12.3043,74800.0],["1997-06-27",12.1521,12.1956,12.0434,12.1521,64000.0],["1997-06-30",12.0434,12.1086,11.913,12.0434,52400.0],["1997-07-01",12.0869,12.1738,11.8559,12.0869,40800.0],["1997-07-02",12.3478,12.3912,12.0869,12.3478,22000.0],["1997-07-03",12.8912,12.8912,12.6956,12.8912,27200.0],["1997-07-07",13.4782,13.4782,13.1738,13.4782,128000.0],["1997-07-08",13.4782,13.5217,13.3043,13.4782,86000.0],["1997-07-09",13.4782,13.6521,13.3477,13.4782,121600.0],["1997-07-10",13.4347,13.6521,13.4347,13.4347,214000.0],["1997-07-11",13.2608,13.6086,13.1521,13.2608,116000.0],["1997-07-14",13.4782,13.5651,13.239,13.4782,132400.0],["1997-07-15",13.826,13.826,13.413,13.826,43200.0],["1997-07-16",14.2173,14.3043,13.8695,14.2173,65600.0],["1997-07-17",13.9564,14.0434,13.826,13.9564,27200.0],["1997-07-18",13.4782,13.8695,13.4782,13.4782,38400.0],["1997-07-21",13.4564,13.5217,13.3477,13.4564,42000.0],["1997-07-22",13.9999,13.9999,13.5651,13.9999,20800.0],["1997-07-23",14.3477,14.3477,13.6086,14.3477,61200.0],["1997-07-24",14.2173,14.2608,14.0434,14.2173,50000.0],["1997-07-25",13.9564,13.9564,13.7825,13.9564,100000.0],["1997-07-28",14.0869,14.1303,13.913,14.0869,26000.0],["1997-07-29",13.826,13.9999,13.6086,13.826,48400.0],["1997-07-30",14.0869,14.0869,13.7825,14.0869,13600.0],["1997-07-31",14.0869,14.4347,13.9999,14.0869,43200.0],["1997-08-01",13.826,14.1738,13.739,13.826,15600.0],["1997-08-04",13.913,13.9564,13.7825,13.913,41600.0],["1997-08-05",13.913,13.9564,13.7825,13.913,126000.0],["1997-08-06",13.913,13.9999,13.739,13.913,34400.0],["1997-08-07",14.3912,14.6086,14.2173,14.3912,58800.0],["1997-08-08",14.1738,14.2173,13.9999,14.1738,28000.0],["1997-08-11",14.0434,14.0434,13.8695,14.0434,16000.0],["1997-08-12",14.2173,14.3043,14.0869,14.2173,58000.0],["1997-08-13",14.0434,14.2173,13.826,14.0434,314400.0],["1997-08-14",13.9999,14.2173,13.826,13.9999,81200.0],["1997-08-15",13.826,13.913,13.5651,13.826,54400.0],["1997-08-18",14.0869,14.2608,13.739,14.0869,40800.0],["1997-08-19",14.0869,14.1303,13.913,14.0869,36800.0],["1997-08-20",14.1738,14.1738,14.0869,14.1738,10000.0],["1997-08-21",14.1738,14.2608,13.9999,14.1738,44400.0],["1997-08-22",13.913,13.913,13.5651,13.913,77600.0],["1997-08-25",13.8695,13.913,13.6521,13.8695,16800.0],["1997-08-26",13.826,13.826,13.6521,13.826,58800.0],["1997-08-27",13.6521,13.7825,13.4347,13.6521,76400.0],["1997-08-28",13.3477,13.5651,13.2173,13.3477,23600.0],["1997-08-29",13.3912,13.4782,13.3043,13.3912,21200.0],["1997-09-02",13.9782,13.9999,13.6521,13.9782,50000.0],["1997-09-03",14.1738,14.2173,13.913,14.1738,38000.0],["1997-09-04",14.1303,14.2608,13.9564,14.1303,8400.0],["1997-09-05",14.3912,14.4347,14.2608,14.3912,50000.0],["1997-09-08",14.5217,14.6086,14.0434,14.5217,61600.0],["1997-09-09",14.1738,14.5217,14.1738,14.1738,39200.0],["1997-09-10",14.239,14.2608,14.0651,14.239,157200.0],["1997-09-11",14.0217,14.0217,13.8477,14.0217,80000.0],["1997-09-12",13.913,14.1521,13.739,13.913,28400.0],["1997-09-15",14.2173,14.2173,13.826,14.2173,24800.0],["1997-09-16",14.2173,14.2173,14.2173,14.2173,0.0],["1997-09-17",14.6521,14.826,14.5651,14.6521,31200.0],["1997-09-18",14.6521,14.6521,14.6521,14.6521,0.0],["1997-09-19",14.7825,14.8695,14.6086,14.7825,20400.0],["1997-09-22",14.8695,15.1303,14.739,14.8695,86400.0],["1997-09-23",14.9564,15.0434,14.7825,14.9564,39600.0],["1997-09-24",15.2608,15.3912,14.9999,15.2608,90400.0],["1997-09-25",15.1738,15.4782,15.1738,15.1738,52000.0],["1997-09-26",15.5216,15.5651,15.2173,15.5216,72400.0],["1997-09-29",15.4782,15.5216,15.3477,15.4782,54800.0],["1997-09-30",15.4347,15.6086,15.2173,15.4347,44400.0],["1997-10-01",15.9129,16.0869,15.6956,15.9129,50800.0],["1997-10-02",16.0434,16.0434,15.8695,16.0434,110400.0],["1997-10-03",16.1303,16.2608,15.9564,16.1303,70800.0],["1997-10-06",16.7825,16.8695,16.0434,16.7825,365600.0],["1997-10-07",16.826,17.0434,16.6086,16.826,228800.0],["1997-10-08",17.0434,17.0434,16.739,17.0434,112400.0],["1997-10-09",16.4782,16.6521,16.4782,16.4782,118400.0],["1997-10-10",16.6521,16.6956,16.1901,16.6521,34400.0],["1997-10-13",17.0434,17.1303,16.9129,17.0434,37200.0],["1997-10-14",16.9564,17.0869,16.9129,16.9564,46400.0],["1997-10-15",17.1303,17.2173,16.7825,17.1303,453600.0],["1997-10-16",17.3043,17.3477,17.0434,17.3043,83600.0],["1997-10-17",16.4782,16.6956,16.2662,16.4782,48000.0],["1997-10-20",16.0869,16.1738,15.9999,16.0869,80400.0],["1997-10-21",16.7825,16.7825,16.4347,16.7825,58800.0],["1997-10-22",16.6956,17.3042,16.4347,16.6956,102400.0],["1997-10-23",16.1738,16.4782,16.0869,16.1738,88400.0],["1997-10-24",16.9999,17.2173,16.826,16.9999,92400.0],["1997-10-27",16.1738,16.7825,16.1738,16.1738,44000.0],["1997-10-28",16.1738,16.1738,16.1738,16.1738,0.0],["1997-10-29",17.0434,17.2173,16.5216,17.0434,100000.0],["1997-10-30",17.3912,17.3912,16.5216,17.3912,260800.0],["1997-10-31",17.3695,17.739,17.2336,17.3695,338800.0],["1997-11-03",17.9129,17.9999,17.4782,17.9129,88000.0],["1997-11-04",17.739,17.9129,17.3912,17.739,46800.0],["1997-11-05",17.9999,18.0868,17.6521,17.9999,104800.0],["1997-11-06",17.9999,18.0868,17.739,17.9999,89200.0],["1997-11-07",17.3912,17.826,17.3042,17.3912,274800.0],["1997-11-10",17.739,17.9999,17.739,17.739,63200.0],["1997-11-11",17.9999,18.1738,17.739,17.9999,70000.0],["1997-11-12",17.6521,17.6521,17.2173,17.6521,84800.0],["1997-11-13",17.0434,17.3477,17.0434,17.0434,90800.0],["1997-11-14",17.1738,17.2173,16.9564,17.1738,37200.0],["1997-11-17",17.4782,17.5651,17.1303,17.4782,64800.0],["1997-11-18",17.739,17.739,17.3042,17.739,41600.0],["1997-11-19",17.739,17.7825,17.3042,17.739,38800.0],["1997-11-20",18.2173,18.3477,17.9564,18.2173,52000.0],["1997-11-21",18.2608,18.3477,17.9999,18.2608,34800.0],["1997-11-24",17.9999,18.1738,17.826,17.9999,28000.0],["1997-11-25",17.739,18.0868,17.739,17.739,38400.0],["1997-11-26",17.5651,17.9564,17.3912,17.5651,27200.0],["1997-11-28",17.9129,18.0868,17.6521,17.9129,14800.0],["1997-12-01",18.7825,18.7825,18.1738,18.7825,26400.0],["1997-12-02",18.8695,18.9564,18.6086,18.8695,62000.0],["1997-12-03",19.0434,19.1303,18.6955,19.0434,40000.0],["1997-12-04",19.5216,19.826,19.1303,19.5216,41600.0],["1997-12-05",19.4781,19.6521,18.9999,19.4781,89200.0],["1997-12-08",19.3912,19.6521,19.1303,19.3912,50400.0],["1997-12-09",18.2608,18.7825,18.0216,18.2608,338800.0],["1997-12-10",17.9564,18.6086,17.739,17.9564,292400.0],["1997-12-11",17.2173,17.3912,16.6956,17.2173,173600.0],["1997-12-12",17.4782,18.0868,17.2173,17.4782,166400.0],["1997-12-15",17.6521,17.9129,17.4782,17.6521,21200.0],["1997-12-16",17.826,17.9999,17.3423,17.826,50800.0],["1997-12-17",18.0868,18.3477,17.6684,18.0868,152000.0],["1997-12-18",18.0868,18.3477,17.6684,18.0868,22800.0],["1997-12-19",17.739,17.9129,17.3912,17.739,98000.0],["1997-12-22",18.0868,18.2173,17.9129,18.0868,33600.0],["1997-12-23",18.6086,18.9129,18.5216,18.6086,38800.0],["1997-12-24",18.6955,18.8694,18.6086,18.6955,14800.0],["1997-12-26",18.9564,18.9564,18.6086,18.9564,24000.0],["1997-12-29",18.8695,19.3042,18.8695,18.8695,335200.0],["1997-12-30",18.739,18.7825,18.6086,18.739,21600.0],["1997-12-31",18.4781,18.739,18.4781,18.4781,14400.0],["1998-01-02",19.0868,19.1303,18.826,19.0868,130000.0],["1998-01-05",18.9564,19.2173,18.9129,18.9564,30000.0],["1998-01-06",18.2608,18.9564,18.1303,18.2608,56800.0],["1998-01-07",18.826,18.826,18.3912,18.826,65200.0],["1998-01-08",18.9564,18.9564,18.6412,18.9564,43600.0],["1998-01-09",18.5216,18.7825,18.3477,18.5216,63200.0],["1998-01-12",18.0434,18.3477,17.739,18.0434,98000.0],["1998-01-13",18.5216,18.6086,18.0868,18.5216,54800.0],["1998-01-14",18.5216,18.7825,18.1738,18.5216,167200.0],["1998-01-15",18.3477,18.7825,18.3477,18.3477,14000.0],["1998-01-16",18.9564,19.3042,18.6086,18.9564,36000.0],["1998-01-20",19.6521,19.739,19.1303,19.6521,73600.0],["1998-01-21",19.7825,19.9129,19.4347,19.7825,60800.0],["1998-01-22",19.6955,19.9129,19.4347,19.6955,34000.0],["1998-01-23",20.3477,20.8694,20.2607,20.3477,193200.0],["1998-01-26",20.6086,21.1303,20.5651,20.6086,126800.0],["1998-01-27",20.6086,21.0433,20.6086,20.6086,220400.0],["1998-01-28",21.652,21.826,21.2173,21.652,196000.0],["1998-01-29",21.739,21.739,21.0868,21.739,178000.0],["1998-01-30",21.3042,21.5651,21.3042,21.3042,84000.0],["1998-02-02",21.652,21.826,21.2173,21.652,86800.0],["1998-02-03",21.9129,22.0868,21.3912,21.9129,41200.0],["1998-02-04",22.0868,22.2607,21.652,22.0868,74400.0],["1998-02-05",21.9999,23.1303,21.652,21.9999,157200.0],["1998-02-06",22.9564,23.0433,22.5216,22.9564,90400.0],["1998-02-09",23.3912,23.8259,22.2607,23.3912,142400.0],["1998-02-10",23.8259,23.9129,23.3912,23.8259,93200.0],["1998-02-11",23.4781,23.9129,23.0433,23.4781,65200.0],["1998-02-12",23.5651,23.5651,22.7825,23.5651,75200.0],["1998-02-13",22.9564,23.1303,22.6086,22.9564,39200.0],["1998-02-17",22.6955,22.9564,22.4346,22.6955,50000.0],["1998-02-18",22.9564,23.1303,22.4346,22.9564,31600.0],["1998-02-19",22.0433,22.6086,21.9129,22.0433,566400.0],["1998-02-20",22.3042,22.4346,21.9564,22.3042,107600.0],["1998-02-23",23.0433,23.1303,22.6955,23.0433,75200.0],["1998-02-24",23.2173,23.3042,22.8694,23.2173,37200.0],["1998-02-25",23.7825,24.1738,23.4781,23.7825,45600.0],["1998-02-26",24.2607,24.3477,23.8259,24.2607,256400.0],["1998-02-27",23.9129,24.3477,23.652,23.9129,83200.0],["1998-03-02",24.4346,24.5216,23.9999,24.4346,46000.0],["1998-03-03",24.2607,24.4346,23.9129,24.2607,62400.0],["1998-03-04",24.2607,24.3477,23.8259,24.2607,65200.0],["1998-03-05",23.3912,23.9999,23.3912,23.3912,104400.0],["1998-03-06",23.8259,23.8259,23.3042,23.8259,63600.0],["1998-03-09",23.8259,23.9129,23.2173,23.8259,46800.0],["1998-03-10",23.8694,24.0868,23.5216,23.8694,17600.0],["1998-03-11",23.9999,24.1738,23.5651,23.9999,24800.0],["1998-03-12",23.4781,23.8259,23.3912,23.4781,32400.0],["1998-03-13",24.0651,24.1738,23.7825,24.0651,95600.0],["1998-03-16",23.9999,23.9999,23.5651,23.9999,35200.0],["1998-03-17",24.7825,24.8694,23.9999,24.7825,50000.0],["1998-03-18",25.0868,25.1303,24.739,25.0868,22800.0],["1998-03-19",25.2607,25.3912,24.9129,25.2607,105600.0],["1998-03-20",25.8259,25.9998,25.4781,25.8259,69200.0],["1998-03-23",25.3912,25.739,25.2172,25.3912,128800.0],["1998-03-24",25.3694,25.739,25.0433,25.3694,1292400.0],["1998-03-25",25.0433,25.3042,24.6085,25.0433,89200.0],["1998-03-26",25.0651,25.2172,24.3477,25.0651,85600.0],["1998-03-27",25.2172,25.5651,24.8694,25.2172,64800.0],["1998-03-30",25.3912,25.3912,25.0433,25.3912,45200.0],["1998-03-31",24.8694,25.0433,24.6085,24.8694,46000.0],["1998-04-01",24.8694,24.8694,24.3477,24.8694,85200.0],["1998-04-02",24.6955,25.2172,24.6955,24.6955,102000.0],["1998-04-03",24.6955,25.2172,24.3477,24.6955,109200.0],["1998-04-06",25.0651,25.3911,24.6955,25.0651,235600.0],["1998-04-07",24.7825,25.2172,24.4346,24.7825,45600.0],["1998-04-08",24.8694,24.9129,24.3504,24.8694,848000.0],["1998-04-09",24.8259,24.8694,24.5216,24.8259,494800.0],["1998-04-13",24.7825,25.0433,24.5216,24.7825,26400.0],["1998-04-14",26.6955,26.9129,24.5216,26.6955,566400.0],["1998-04-15",28.9129,29.2172,28.5216,28.9129,225200.0],["1998-04-16",28.9129,28.9129,27.652,28.9129,156400.0],["1998-04-17",29.2172,29.2172,28.5216,29.2172,50400.0],["1998-04-20",30.5216,30.6085,29.565,30.5216,56800.0],["1998-04-21",30.4346,30.9563,30.1737,30.4346,17200.0],["1998-04-22",29.3911,30.6085,28.9563,29.3911,17200.0],["1998-04-23",29.6955,29.9129,28.8259,29.6955,162000.0],["1998-04-24",29.3911,29.3911,29.3911,29.3911,0.0],["1998-04-27",29.3911,29.3911,29.3911,29.3911,0.0],["1998-04-28",29.0433,29.2172,28.3477,29.0433,17200.0],["1998-04-29",29.0433,29.2172,28.5216,29.0433,17200.0],["1998-04-30",30.0868,30.0868,29.5216,30.0868,17200.0],["1998-05-01",29.9998,30.2607,29.5433,29.9998,17600.0],["1998-05-04",30.4346,30.8694,29.9129,30.4346,20400.0],["1998-05-05",30.2607,30.9563,30.0868,30.2607,20400.0],["1998-05-06",30.9563,31.1302,30.3476,30.9563,20400.0],["1998-05-07",29.9129,30.6085,29.565,29.9129,20400.0],["1998-05-08",30.6085,30.7824,29.565,30.6085,20400.0],["1998-05-11",30.0868,30.4346,29.565,30.0868,20400.0],["1998-05-12",29.9129,30.0868,29.3911,29.9129,20800.0],["1998-05-13",30.1737,30.6085,29.9129,30.1737,20800.0],["1998-05-14",30.2607,30.3477,29.565,30.2607,20800.0],["1998-05-15",30.6085,30.6085,30.0868,30.6085,20800.0],["1998-05-18",30.1737,30.3476,29.9129,30.1737,20800.0],["1998-05-19",31.0433,31.1302,30.4346,31.0433,20800.0],["1998-05-20",30.9563,30.9726,30.7824,30.9563,20800.0],["1998-05-21",31.7389,31.9998,30.9563,31.7389,21200.0],["1998-05-22",31.8259,32.3476,31.3042,31.8259,21200.0],["1998-05-26",32.8694,33.2172,31.3042,32.8694,21200.0],["1998-05-27",31.2172,32.6085,30.9563,31.2172,21200.0],["1998-05-28",31.8694,32.2607,31.4781,31.8694,21200.0],["1998-05-29",31.7389,32.5215,31.652,31.7389,21200.0],["1998-06-01",31.565,32.2607,30.1737,31.565,21200.0],["1998-06-02",32.1955,32.6085,31.9998,32.1955,24400.0],["1998-06-03",32.5215,33.2172,32.3476,32.5215,108800.0],["1998-06-04",33.0433,33.2172,32.5215,33.0433,30400.0],["1998-06-05",34.5215,34.7824,33.7389,34.5215,56400.0],["1998-06-08",35.4781,35.4781,34.6085,35.4781,75200.0],["1998-06-09",36.1737,36.5215,35.478,36.1737,89600.0],["1998-06-10",36.3476,36.4346,36.0161,36.3476,78400.0],["1998-06-11",35.9998,36.6954,35.478,35.9998,77200.0],["1998-06-12",35.565,35.565,35.565,35.565,80800.0],["1998-06-15",35.4781,35.9998,35.2335,35.4781,65600.0],["1998-06-16",37.0432,37.3911,36.5215,37.0432,323200.0],["1998-06-17",39.1302,39.7389,38.0867,39.1302,126400.0],["1998-06-18",39.3911,39.8258,38.9563,39.3911,433600.0],["1998-06-19",39.1302,39.6519,38.9563,39.1302,162800.0],["1998-06-22",38.4345,39.3041,37.7389,38.4345,314800.0],["1998-06-23",38.2606,38.2606,38.103,38.2606,342800.0],["1998-06-24",38.6085,38.7824,37.565,38.6085,128400.0],["1998-06-25",39.8258,40.3476,39.1302,39.8258,94800.0],["1998-06-26",39.478,40.1737,39.478,39.478,83200.0],["1998-06-29",39.1302,39.478,38.6085,39.1302,363600.0],["1998-06-30",39.3911,39.478,38.7824,39.3911,102000.0],["1998-07-01",38.4128,39.478,38.4128,38.4128,198000.0],["1998-07-02",37.7389,38.2606,37.2172,37.7389,256800.0],["1998-07-06",37.3911,37.565,36.1737,37.3911,177600.0],["1998-07-07",37.3911,38.2606,37.3041,37.3911,103200.0],["1998-07-08",37.3911,37.7389,36.8693,37.3911,136400.0],["1998-07-09",35.9998,36.8693,35.652,35.9998,151200.0],["1998-07-10",34.6085,34.9563,33.3911,34.6085,482400.0],["1998-07-13",35.8259,35.9998,34.9563,35.8259,300800.0],["1998-07-14",36.1737,36.5215,35.652,36.1737,193200.0],["1998-07-15",37.3041,37.565,36.3911,37.3041,112800.0],["1998-07-16",38.1737,38.5215,37.3911,38.1737,156000.0],["1998-07-17",38.7824,39.1302,37.9128,38.7824,190000.0],["1998-07-20",38.2606,39.1302,37.9128,38.2606,494800.0],["1998-07-21",40.3476,40.8693,39.478,40.3476,676000.0],["1998-07-22",40.0867,40.8258,39.6519,40.0867,182000.0],["1998-07-23",39.9998,40.3476,39.478,39.9998,115200.0],["1998-07-24",40.9563,41.0432,38.7824,40.9563,193600.0],["1998-07-27",39.478,40.3476,37.9128,39.478,534400.0],["1998-07-28",39.9128,39.9998,38.9563,39.9128,327500.0],["1998-07-29",40.0867,40.6954,39.3041,40.0867,610800.0],["1998-07-30",42.4345,43.1302,40.4345,42.4345,799000.0],["1998-07-31",42.7823,43.3041,42.0867,42.7823,1064100.0],["1998-08-03",41.7389,41.8258,41.2171,41.4345,1467900.0],["1998-08-04",40.8693,40.9128,38.2606,38.3041,989600.0],["1998-08-05",38.1302,38.5215,37.565,38.1737,1120800.0],["1998-08-06",37.4345,37.9998,37.2172,37.565,624000.0],["1998-08-07",37.6954,37.6954,37.3041,37.5215,745100.0],["1998-08-10",37.5215,37.565,36.8693,37.3041,483500.0],["1998-08-11",34.2607,35.8259,33.5215,35.4781,1171900.0],["1998-08-12",37.565,38.4346,37.2606,37.478,887500.0],["1998-08-13",36.7824,36.8693,35.8693,35.9128,606600.0],["1998-08-14",36.5215,37.565,36.4346,36.8693,669400.0],["1998-08-17",36.8259,38.0432,36.5215,37.9998,479100.0],["1998-08-18",38.5215,39.8693,38.3476,39.6954,592600.0],["1998-08-19",39.3911,39.3911,38.7824,39.1302,431700.0],["1998-08-20",39.0867,39.0867,38.4346,38.6519,428300.0],["1998-08-21",36.6954,36.8693,35.652,36.7389,977700.0],["1998-08-24",36.7824,36.8693,36.3041,36.4346,186000.0],["1998-08-25",36.652,37.2172,36.565,36.9128,452700.0],["1998-08-26",35.8259,36.3911,35.478,36.2606,361100.0],["1998-08-27",33.7389,33.7389,32.0868,32.0868,993200.0],["1998-08-28",33.8259,33.9128,32.4346,32.6085,1019400.0],["1998-08-31",33.5215,33.8259,28.1737,29.1303,1366800.0],["1998-09-01",31.9129,34.5215,31.2172,34.5215,1886000.0],["1998-09-02",34.2607,34.7824,33.652,33.7389,773000.0],["1998-09-03",33.3041,34.0868,32.7824,33.1737,672200.0],["1998-09-04",33.5215,33.8259,32.3476,32.7824,697100.0],["1998-09-08",36.0433,36.9563,35.565,36.6954,651600.0],["1998-09-09",35.7389,35.9998,34.9563,35.3041,323600.0],["1998-09-10",34.2172,34.2172,33.3911,33.4781,794500.0],["1998-09-11",33.652,34.2607,33.4346,33.6954,487500.0],["1998-09-14",35.0433,35.7389,34.6954,35.6085,308600.0],["1998-09-15",34.8259,35.2172,34.3476,34.6954,630600.0],["1998-09-16",34.1737,34.2607,30.9998,32.0433,2351300.0],["1998-09-17",29.7389,29.9998,28.565,28.652,1340200.0],["1998-09-18",28.3477,28.5216,26.6085,27.739,1218100.0],["1998-09-21",26.739,28.8694,26.4346,28.7824,1022300.0],["1998-09-22",29.3911,30.6085,28.8694,29.9998,781800.0],["1998-09-23",31.3042,33.1302,30.9998,32.8694,765400.0],["1998-09-24",30.2607,31.1302,29.0433,29.2172,1094300.0],["1998-09-25",28.6085,30.2172,28.0433,29.652,855700.0],["1998-09-28",30.0868,30.6085,30.0868,30.4781,402500.0],["1998-09-29",29.9129,29.9129,28.5651,29.1737,764100.0],["1998-09-30",27.8694,27.9129,26.9129,27.0868,597100.0],["1998-10-01",25.2607,25.652,24.8694,24.9564,812600.0],["1998-10-02",24.3477,24.3477,21.826,23.4781,1795100.0],["1998-10-05",22.9129,22.9129,20.652,21.5651,1665200.0],["1998-10-06",23.6086,23.739,22.3042,22.7825,1977400.0],["1998-10-07",23.4781,24.1738,22.5216,22.8694,1139600.0],["1998-10-08",22.5216,22.6086,21.1303,22.2173,1010100.0],["1998-10-09",23.8694,25.3911,23.8694,25.0433,1509600.0],["1998-10-12",25.739,26.0433,25.0433,25.0433,1203300.0],["1998-10-13",25.2172,25.6085,24.5216,24.6955,1162100.0],["1998-10-14",24.5216,26.0433,24.2607,25.2172,658100.0],["1998-10-15",25.6085,28.1737,25.5216,27.739,1128000.0],["1998-10-16",27.652,28.3477,26.2607,26.9564,1017100.0],["1998-10-19",27.1303,27.652,26.8694,27.4781,439300.0],["1998-10-20",26.2607,27.1303,25.2607,25.652,1747200.0],["1998-10-21",25.6085,25.6085,24.3912,25.0433,1466800.0],["1998-10-22",26.0868,26.2172,25.0433,25.4346,1542400.0],["1998-10-23",25.8694,26.739,25.8694,26.5216,534900.0],["1998-10-26",27.0868,28.2607,26.9998,27.6955,609800.0],["1998-10-27",27.9998,28.1737,27.4781,27.6085,731200.0],["1998-10-28",27.3042,27.4781,26.9998,27.1737,810200.0],["1998-10-29",27.2607,27.9129,27.1738,27.8694,432900.0],["1998-10-30",28.652,29.7824,28.2607,29.2607,794200.0],["1998-11-02",29.5216,30.2172,29.3911,30.2172,508500.0],["1998-11-03",29.652,29.652,29.0433,29.6085,302000.0],["1998-11-04",30.2607,30.9563,30.2607,30.7824,644200.0],["1998-11-05",30.565,31.1302,30.0868,31.0433,501800.0],["1998-11-06",30.7824,31.0433,30.3476,31.0433,301400.0],["1998-11-09",30.2607,30.2607,29.739,29.7824,337100.0],["1998-11-10",29.4781,29.6955,28.8694,29.2607,375000.0],["1998-11-11",29.8259,30.1737,29.2172,29.2607,307400.0],["1998-11-12",29.0433,29.3911,28.6955,28.7824,742700.0],["1998-11-13",28.6955,28.9129,28.0868,28.1303,453100.0],["1998-11-16",29.8259,29.9129,29.6085,29.8259,554100.0],["1998-11-17",29.4781,30.4346,29.3477,30.2607,297500.0],["1998-11-18",29.7389,30.4346,29.6085,30.1737,237800.0],["1998-11-19",30.4346,30.565,29.8694,30.0868,269000.0],["1998-11-20",30.3476,30.3476,29.9129,30.1302,244500.0],["1998-11-23",29.8694,31.2172,29.7389,31.2172,543500.0],["1998-11-24",30.1737,30.5216,28.5216,29.3477,871700.0],["1998-11-25",29.6085,30.0868,29.3477,29.9129,401300.0],["1998-11-27",30.5215,30.9998,30.5215,30.8259,235100.0],["1998-11-30",30.8259,30.8259,29.2172,29.4346,434100.0],["1998-12-01",28.652,29.1303,28.1737,28.8694,667100.0],["1998-12-02",28.9998,29.3042,28.4346,29.2607,545300.0],["1998-12-03",29.3042,29.9998,28.6955,28.6955,354000.0],["1998-12-04",29.0433,29.3476,27.9129,28.8694,646800.0],["1998-12-07",28.8694,28.9563,27.9998,28.3477,769500.0],["1998-12-08",27.9129,28.0868,27.2172,27.3911,835200.0],["1998-12-09",27.0433,27.2607,26.6085,27.1303,500000.0],["1998-12-10",27.2172,27.2172,25.5651,25.6085,851100.0],["1998-12-11",25.1738,25.1738,24.5216,24.652,1138800.0],["1998-12-14",24.8694,24.9999,24.1303,24.1738,1197600.0],["1998-12-15",24.8694,25.3477,24.5651,24.7825,940600.0],["1998-12-16",25.8259,25.9998,25.1303,25.2607,1538800.0],["1998-12-17",25.7825,26.3477,25.739,26.0868,481300.0],["1998-12-18",26.2172,26.2172,25.1303,25.4781,496100.0],["1998-12-21",25.4781,25.739,25.0868,25.2607,965700.0],["1998-12-22",26.0868,26.5216,25.739,26.0868,1236900.0],["1998-12-23",26.9129,27.1303,26.7824,27.0433,1253500.0],["1998-12-24",27.1737,27.3042,26.8259,27.0868,166300.0],["1998-12-28",27.9563,28.1737,27.652,28.1737,701000.0],["1998-12-29",28.3042,28.3477,27.3911,27.5651,611100.0],["1998-12-30",27.5651,27.5651,26.4346,26.6955,240800.0],["1998-12-31",26.4346,26.4346,25.0433,25.0868,648100.0],["1999-01-04",26.6955,26.9564,23.9999,24.0433,2587600.0],["1999-01-05",22.5216,23.9129,21.652,22.3042,4437000.0],["1999-01-06",23.3042,23.5651,22.4781,23.3477,2407400.0],["1999-01-07",23.5651,25.0433,23.3477,24.8694,1699100.0],["1999-01-08",24.5216,24.6085,23.739,23.9999,1165800.0],["1999-01-11",23.8694,23.8694,22.7825,23.3042,1024700.0],["1999-01-12",22.6955,22.7825,22.3042,22.3477,804700.0],["1999-01-13",22.2607,23.3042,22.0868,22.8259,1340600.0],["1999-01-14",22.8259,23.2607,22.1738,22.2607,823700.0],["1999-01-15",22.3912,22.739,22.0868,22.3912,864000.0],["1999-01-19",21.5651,21.6086,21.1738,21.5651,1453800.0],["1999-01-20",20.652,21.2607,20.1738,20.652,2307400.0],["1999-01-21",21.3477,21.3912,20.8694,21.3042,758700.0],["1999-01-22",21.1738,21.652,21.0433,21.2173,695600.0],["1999-01-25",22.7825,22.8694,22.1303,22.7825,1177600.0],["1999-01-26",23.3042,25.9998,23.2607,25.739,2829600.0],["1999-01-27",24.652,24.8694,23.652,23.7825,1826000.0],["1999-01-28",23.0868,23.4346,22.8259,23.3042,1241000.0],["1999-01-29",22.8259,23.9999,22.652,23.6086,1042300.0],["1999-02-01",23.4346,23.4346,22.6086,22.9564,561400.0],["1999-02-02",22.2607,22.3042,21.5651,21.9129,757100.0],["1999-02-03",21.5651,22.2173,21.4347,22.0868,575100.0],["1999-02-04",22.2607,22.4346,21.9564,22.2825,559100.0],["1999-02-05",22.739,22.8259,22.3042,22.652,489000.0],["1999-02-08",22.3042,22.4346,21.826,22.2825,436600.0],["1999-02-09",21.6086,21.652,21.2173,21.2607,643700.0],["1999-02-10",20.8694,20.9564,20.5651,20.9564,793200.0],["1999-02-11",21.0868,21.9129,20.826,21.6955,620100.0],["1999-02-12",20.826,21.1303,20.3477,20.739,951800.0],["1999-02-16",20.5651,20.8694,20.3477,20.3477,656700.0],["1999-02-17",20.2607,20.7825,20.2607,20.4781,415700.0],["1999-02-18",20.5216,20.8694,20.3477,20.7825,353100.0],["1999-02-19",20.4347,20.5216,20.2173,20.3042,417100.0],["1999-02-22",20.6955,21.1738,20.4781,21.0868,622100.0],["1999-02-23",21.826,22.1303,21.5216,21.739,650000.0],["1999-02-24",22.4346,22.9129,22.0433,22.0868,1011300.0],["1999-02-25",21.7825,21.9999,21.3042,21.8694,280000.0],["1999-02-26",22.0433,22.2607,21.3912,22.2607,618900.0],["1999-03-01",22.0868,22.2173,21.4781,21.9999,635200.0],["1999-03-02",21.4781,21.739,21.3477,21.4347,799600.0],["1999-03-03",20.826,21.1303,19.826,20.3912,1538700.0],["1999-03-04",19.8694,20.3042,19.6086,20.2173,1626800.0],["1999-03-05",20.2607,20.5216,19.826,20.3042,610700.0],["1999-03-08",20.0434,20.1303,19.9129,19.9564,1018100.0],["1999-03-09",19.5651,19.5651,18.8695,19.0434,1840100.0],["1999-03-10",18.0434,18.3477,17.6086,18.2608,2377800.0],["1999-03-11",17.9564,19.826,17.6521,18.9129,2661100.0],["1999-03-12",18.5651,18.6086,18.1303,18.3042,1019800.0],["1999-03-15",18.2173,18.5651,18.1303,18.4781,379900.0],["1999-03-16",18.4781,18.7825,18.3912,18.6955,451500.0],["1999-03-17",18.4781,18.5216,18.0868,18.1738,448800.0],["1999-03-18",17.8695,18.2608,17.6955,18.2608,566300.0],["1999-03-19",18.3477,18.5216,18.0868,18.1303,612800.0],["1999-03-22",17.3912,17.826,17.2173,17.826,1011300.0],["1999-03-23",17.0434,17.0869,16.5216,16.5651,925100.0],["1999-03-24",17.3477,17.6521,17.1738,17.3695,666400.0],["1999-03-25",17.3912,18.4781,16.9564,18.4781,2260600.0],["1999-03-26",17.4782,18.0868,17.4347,17.826,1091800.0],["1999-03-29",18.0434,18.4347,17.9564,18.3042,584100.0],["1999-03-30",18.5216,18.739,18.2608,18.3477,682000.0],["1999-03-31",18.5216,18.826,18.2608,18.3042,732500.0],["1999-04-01",18.3912,18.5216,17.739,17.739,409700.0],["1999-04-05",17.9129,18.3477,17.9129,18.1303,415500.0],["1999-04-06",18.1303,18.4781,17.9129,18.2608,679800.0],["1999-04-07",18.2173,18.2173,17.4347,17.7825,820200.0],["1999-04-08",17.739,18.0868,17.5651,17.6521,872900.0],["1999-04-09",17.739,18.1303,17.6521,18.1303,440400.0],["1999-04-12",17.5651,17.9999,17.5216,17.9564,376100.0],["1999-04-13",17.4347,17.5651,17.2608,17.4347,631400.0],["1999-04-14",17.739,17.826,17.4782,17.5216,464500.0],["1999-04-15",17.7825,17.9999,17.7825,17.9564,404300.0],["1999-04-16",18.2173,18.3042,17.9129,17.9564,621400.0],["1999-04-19",17.9129,17.9564,17.4782,17.6086,593200.0],["1999-04-20",17.2608,17.4782,16.7825,17.1303,582800.0],["1999-04-21",19.3912,22.0433,19.0434,21.4781,4937300.0],["1999-04-22",20.8694,21.1303,20.0868,20.5651,1798600.0],["1999-04-23",20.2607,20.3477,19.9129,20.0434,472600.0],["1999-04-26",21.0434,21.5651,20.8694,21.5651,1212600.0],["1999-04-27",21.6955,21.9129,21.1303,21.652,728800.0],["1999-04-28",21.4781,21.9129,21.2173,21.4781,619600.0],["1999-04-29",21.4781,21.6086,21.3042,21.5651,437800.0],["1999-04-30",21.9129,22.3042,21.5216,21.826,730900.0],["1999-05-03",22.0868,22.9129,21.9999,22.7825,676700.0],["1999-05-04",22.2703,22.5323,22.0083,22.314,565400.0],["1999-05-05",22.0083,22.5323,21.5717,22.5323,420900.0],["1999-05-06",22.0957,22.3577,21.79,22.314,484700.0],["1999-05-07",21.921,22.3577,21.8773,22.2703,381100.0],["1999-05-10",21.4843,21.921,21.135,21.659,517000.0],["1999-05-11",22.1393,22.969,22.0083,22.707,624700.0],["1999-05-12",22.4887,23.0127,22.183,22.838,827500.0],["1999-05-13",23.1,24.1917,23.1,23.624,1869000.0],["1999-05-14",22.8817,23.1874,22.707,22.838,695000.0],["1999-05-17",23.0127,23.362,22.707,23.1874,571800.0],["1999-05-18",23.1874,23.755,23.1874,23.493,430600.0],["1999-05-19",24.7594,25.327,24.4974,25.327,2546500.0],["1999-05-20",25.1961,26.0694,24.6284,25.7201,1873600.0],["1999-05-21",25.1087,25.3271,24.803,25.2397,757800.0],["1999-05-24",25.0651,25.2397,24.41,24.5847,485600.0],["1999-05-25",24.3664,24.41,23.755,23.755,411600.0],["1999-05-26",23.8424,24.4537,23.7114,24.4537,349800.0],["1999-05-27",23.7987,23.9297,23.231,23.362,579900.0],["1999-05-28",23.4057,23.493,23.231,23.4494,283500.0],["1999-06-01",22.445,22.4887,22.052,22.445,659300.0],["1999-06-02",21.79,22.6197,21.7463,22.576,463300.0],["1999-06-03",22.576,22.7943,22.3577,22.3577,314600.0],["1999-06-04",22.314,22.707,22.2267,22.6197,222100.0],["1999-06-07",22.6197,23.1437,22.445,23.0127,329200.0],["1999-06-08",23.1874,23.1874,22.5323,22.707,218200.0],["1999-06-09",22.314,22.8817,22.0957,22.3577,245200.0],["1999-06-10",22.3577,22.3577,21.79,22.0083,121200.0],["1999-06-11",22.2703,22.314,21.7027,21.7027,768300.0],["1999-06-14",21.7027,21.921,21.7027,21.8337,203100.0],["1999-06-15",22.1393,22.445,22.0957,22.445,146300.0],["1999-06-16",23.6677,25.065,23.4494,24.9777,2315100.0],["1999-06-17",23.8424,24.541,23.7987,24.2354,1967000.0],["1999-06-18",24.3664,24.3664,23.362,23.6677,705500.0],["1999-06-21",23.755,24.1044,23.6677,24.017,277000.0],["1999-06-22",23.0564,23.231,22.6197,22.707,675900.0],["1999-06-23",22.6634,22.838,22.6197,22.7507,757100.0],["1999-06-24",22.707,23.1874,22.707,23.0127,265500.0],["1999-06-25",22.969,23.1874,22.969,23.0127,238400.0],["1999-06-28",22.969,23.2747,22.838,23.1874,78000.0],["1999-06-29",23.1,23.493,23.0563,23.493,372900.0],["1999-06-30",23.493,24.2354,23.2747,24.1917,341500.0],["1999-07-01",23.9734,24.3664,23.6677,24.279,429400.0],["1999-07-02",24.279,25.2397,24.2354,25.0214,858200.0],["1999-07-06",25.0214,25.0214,24.41,24.4537,392700.0],["1999-07-07",23.4057,23.5367,23.1,23.1874,749900.0],["1999-07-08",22.4887,23.0564,22.4013,22.969,431500.0],["1999-07-09",22.8817,22.969,22.445,22.969,419400.0],["1999-07-12",22.969,23.886,22.8817,23.5804,684000.0],["1999-07-13",23.493,23.493,22.8817,23.362,521200.0],["1999-07-14",23.4057,24.1917,23.3184,24.1044,1155400.0],["1999-07-15",24.1917,24.3664,23.755,24.0607,1320100.0],["1999-07-16",23.8424,23.9297,23.6677,23.755,484500.0],["1999-07-19",23.6677,24.1044,23.493,24.1044,882800.0],["1999-07-20",23.5804,23.755,23.231,23.362,1955300.0],["1999-07-21",23.7987,24.1044,23.6677,23.7114,1054000.0],["1999-07-22",23.5804,23.7114,23.4057,23.493,915200.0],["1999-07-23",24.017,24.279,23.886,24.017,227200.0],["1999-07-26",23.886,24.017,23.6677,23.8424,503400.0],["1999-07-27",24.0607,24.0607,23.493,23.8424,517600.0],["1999-07-28",23.6677,23.7114,23.4057,23.5804,332700.0],["1999-07-29",22.707,22.7507,22.183,22.6197,1001200.0],["1999-07-30",22.0083,22.183,21.7463,22.1393,604400.0],["1999-08-02",21.528,22.0083,21.0913,21.921,583200.0],["1999-08-03",22.0083,22.0083,21.4843,21.8337,122500.0],["1999-08-04",21.6153,21.6153,21.3097,21.397,341000.0],["1999-08-05",21.004,21.397,20.5236,21.3533,723000.0],["1999-08-06",21.0477,21.5717,21.0477,21.5717,472200.0],["1999-08-09",21.4843,21.8337,21.3533,21.7027,404000.0],["1999-08-10",21.5717,21.5717,20.8293,21.1787,569100.0],["1999-08-11",21.2223,21.659,21.0913,21.659,253900.0],["1999-08-12",22.183,22.9254,22.052,22.445,561100.0],["1999-08-13",22.6197,22.7943,22.1393,22.6633,414100.0],["1999-08-16",22.3577,22.7507,22.1393,22.707,329500.0],["1999-08-17",22.9253,23.3184,22.7943,23.0564,253700.0],["1999-08-18",22.8817,22.8817,22.5323,22.838,192900.0],["1999-08-19",22.6197,22.7944,22.445,22.7507,104500.0],["1999-08-20",22.7507,22.8817,22.5323,22.707,587800.0],["1999-08-23",22.6197,22.838,22.5323,22.6197,330600.0],["1999-08-24",22.3577,22.5323,22.2703,22.5323,328100.0],["1999-08-25",22.707,22.8817,22.576,22.8817,573200.0],["1999-08-26",23.493,23.755,23.4494,23.493,552900.0],["1999-08-27",23.5804,23.9297,23.493,23.7114,424400.0],["1999-08-30",23.7114,23.8424,23.2747,23.362,326200.0],["1999-08-31",23.362,23.5367,22.9253,23.0564,806000.0],["1999-09-01",23.2747,23.493,22.7944,23.4494,305500.0],["1999-09-02",22.9254,23.0564,22.707,22.838,201500.0],["1999-09-03",23.493,23.755,23.3184,23.7114,690600.0],["1999-09-07",24.148,24.8904,24.017,24.6284,1738600.0],["1999-09-08",24.8467,26.6807,24.672,26.2877,4362700.0],["1999-09-09",26.2004,26.9864,25.9384,26.6807,2957500.0],["1999-09-10",26.9864,27.4668,26.7244,27.4231,2612000.0],["1999-09-13",26.8991,27.2047,26.6807,26.8991,2071400.0],["1999-09-14",26.5934,26.8117,26.1567,26.2877,721500.0],["1999-09-15",25.5454,25.6764,24.934,25.0214,1446200.0],["1999-09-16",24.7157,24.8467,24.0607,24.4974,1026600.0],["1999-09-17",24.7594,24.934,24.148,24.4537,1029700.0],["1999-09-20",25.2397,26.0694,25.1524,25.6764,807200.0],["1999-09-21",25.3271,25.6327,25.1961,25.2834,430400.0],["1999-09-22",25.4581,25.6764,25.0214,25.5017,371500.0],["1999-09-23",26.1567,26.3751,25.2397,25.2397,1373600.0],["1999-09-24",25.0651,25.8511,25.0651,25.8511,972300.0],["1999-09-27",25.9384,26.4624,25.8511,26.3314,1103900.0],["1999-09-28",25.8511,26.1131,25.4144,26.1131,876000.0],["1999-09-29",25.7201,26.3751,25.6764,26.1131,609400.0],["1999-09-30",25.8947,26.4624,25.7637,26.3751,959000.0],["1999-10-01",26.0257,26.2877,25.9384,26.2877,556200.0],["1999-10-04",26.5061,26.8554,26.3751,26.8118,1059000.0],["1999-10-05",26.9864,27.5541,26.9864,27.3794,1224400.0],["1999-10-06",28.0344,29.0824,28.0344,28.9078,1563700.0],["1999-10-07",28.4274,28.7768,27.9471,28.4711,1172500.0],["1999-10-08",27.8161,28.2091,27.7724,28.0344,1632400.0],["1999-10-11",28.2528,28.5148,28.0344,28.1654,602300.0],["1999-10-12",27.3358,27.4231,27.0301,27.2048,901900.0],["1999-10-13",25.8947,25.9821,24.3664,24.4537,6133900.0],["1999-10-14",25.1524,25.9821,24.9777,25.7637,1766600.0],["1999-10-15",25.2397,25.4144,24.8467,25.1961,979000.0],["1999-10-18",25.1961,25.2834,24.541,25.1087,662700.0],["1999-10-19",25.3707,25.6327,25.1524,25.5017,370400.0],["1999-10-20",24.1044,24.3664,23.755,24.1044,2366200.0],["1999-10-21",23.362,23.624,22.969,23.5367,2028400.0],["1999-10-22",23.9734,24.3227,23.9297,24.279,1124600.0],["1999-10-25",23.6677,24.2354,23.6677,24.1044,586900.0],["1999-10-26",24.4537,24.8904,24.41,24.7594,929800.0],["1999-10-27",24.803,25.0214,24.6284,25.0214,1004000.0],["1999-10-28",24.9777,25.065,24.7594,25.0214,460500.0],["1999-10-29",25.3707,25.8074,25.3707,25.5454,638800.0],["1999-11-01",25.4581,25.6764,25.3271,25.3707,290100.0],["1999-11-02",25.3707,25.7201,25.1087,25.4144,383800.0],["1999-11-03",25.5891,25.7201,24.9341,25.1087,768900.0],["1999-11-04",25.4144,25.5891,24.2354,24.4537,614900.0],["1999-11-05",24.3227,24.8904,24.1917,24.7157,393500.0],["1999-11-08",24.8031,25.1087,24.7157,25.1087,757800.0],["1999-11-09",25.2834,25.327,24.672,24.8467,492000.0],["1999-11-10",25.0214,25.6764,24.9777,25.5017,731500.0],["1999-11-11",26.0257,26.4624,25.8947,26.4187,534900.0],["1999-11-12",26.3314,26.4624,25.8511,26.4187,262200.0],["1999-11-15",25.5017,26.0694,25.5017,26.0694,566700.0],["1999-11-16",26.2004,26.7244,26.1131,26.6807,776300.0],["1999-11-17",26.4187,26.5061,25.7637,26.0257,925800.0],["1999-11-18",25.9384,25.9821,25.4581,25.8511,716500.0],["1999-11-19",25.1961,25.8511,25.1524,25.8511,1331700.0],["1999-11-22",25.0214,25.1087,24.6284,24.9777,1069400.0],["1999-11-23",24.8467,24.8904,24.1044,24.41,501700.0],["1999-11-24",24.2354,24.41,24.017,24.3664,850800.0],["1999-11-26",24.541,24.7594,24.4537,24.6284,233000.0],["1999-11-29",23.9734,24.017,23.5804,23.9734,800500.0],["1999-11-30",23.755,23.8424,23.4057,23.4494,627900.0],["1999-12-01",23.1437,23.1874,22.7944,23.1437,660700.0],["1999-12-02",24.541,24.6284,24.017,24.5847,2044800.0],["1999-12-03",25.5017,26.5497,25.4144,26.5061,2270800.0],["1999-12-06",28.0781,28.7768,27.9908,28.6458,2108600.0],["1999-12-07",28.5148,29.1698,28.1218,28.9078,1314900.0],["1999-12-08",28.9078,29.3444,28.6458,28.7331,1031700.0],["1999-12-09",28.9951,29.1261,28.5148,28.9951,821300.0],["1999-12-10",30.5235,32.8378,30.5235,32.3138,1426300.0],["1999-12-13",32.7505,38.4273,32.7505,37.5539,4152100.0],["1999-12-14",33.8858,37.0299,32.9252,37.0299,2465500.0],["1999-12-15",32.7942,36.8552,32.2265,35.4142,2054200.0],["1999-12-16",35.2832,35.3705,34.6719,35.1522,883100.0],["1999-12-17",35.2832,36.7679,35.1522,35.9819,796000.0],["1999-12-20",35.4579,37.4666,35.0212,36.5059,1275200.0],["1999-12-21",36.4186,37.7286,36.3749,37.4666,594900.0],["1999-12-22",36.6806,36.6806,34.9339,35.5015,590200.0],["1999-12-23",34.8902,35.3269,34.6719,35.2395,383100.0],["1999-12-27",35.2395,35.2395,34.1042,34.7592,399400.0],["1999-12-28",34.7155,35.4579,34.6282,34.8465,574500.0],["1999-12-29",34.8902,35.5015,34.7592,35.5015,283400.0],["1999-12-30",34.9339,36.9862,34.9339,36.5059,323200.0],["1999-12-31",37.0299,37.2046,36.3312,36.3749,177300.0],["2000-01-03",36.7242,36.9426,35.1085,35.8509,665800.0],["2000-01-04",34.6282,35.4142,32.4885,32.6632,2358800.0],["2000-01-05",31.0038,32.5758,30.2178,31.4842,1433100.0],["2000-01-06",32.4885,32.7505,31.2658,31.3531,957100.0],["2000-01-07",37.3792,41.9206,37.2046,41.9206,4356100.0],["2000-01-10",40.8726,42.139,40.5233,41.877,2478400.0],["2000-01-11",40.6106,41.5276,40.2176,40.567,1257400.0],["2000-01-12",41.877,42.7067,41.484,42.27,735700.0],["2000-01-13",44.235,45.0647,43.0123,44.0167,1256100.0],["2000-01-14",44.6717,44.6717,43.318,43.6673,454000.0],["2000-01-18",42.0516,42.794,41.6586,42.6193,630800.0],["2000-01-19",41.484,42.4883,41.484,42.4883,306700.0],["2000-01-20",43.7547,43.8857,42.5756,43.318,568600.0],["2000-01-21",42.4883,42.9687,42.139,42.9687,441200.0],["2000-01-24",43.318,45.0647,43.318,43.6673,1249200.0],["2000-01-25",45.1084,45.7634,44.628,45.1957,1192900.0],["2000-01-26",44.9774,48.9074,44.628,48.2087,2387600.0],["2000-01-27",47.3354,48.5144,46.855,47.9031,1656100.0],["2000-01-28",48.2087,49.8681,47.5537,47.7284,1735600.0],["2000-01-31",45.8507,45.9817,44.5843,45.545,609200.0],["2000-02-01",45.7634,46.5494,45.414,46.4184,422500.0],["2000-02-02",45.1084,45.8944,44.6717,45.414,856700.0],["2000-02-03",45.807,46.3747,45.3267,46.2874,656200.0],["2000-02-04",47.117,48.8201,47.117,48.1214,438300.0],["2000-02-07",48.0777,48.1214,46.724,47.9031,488700.0],["2000-02-08",49.6061,51.3965,49.5624,50.2174,728900.0],["2000-02-09",51.0034,51.6148,50.3048,50.5668,771300.0],["2000-02-10",49.3878,49.9118,48.4707,49.5188,419300.0],["2000-02-11",50.2174,50.3921,47.8594,48.3834,744900.0],["2000-02-14",47.6847,48.7764,47.5101,48.6454,447300.0],["2000-02-15",47.3354,47.5101,46.3747,47.2481,847800.0],["2000-02-16",46.6804,48.0341,46.6804,47.5101,473300.0],["2000-02-17",49.6934,50.6104,49.4314,49.8244,792500.0],["2000-02-18",50.3048,50.6104,49.0821,49.3877,282800.0],["2000-02-22",50.3048,50.9161,49.8244,50.4794,508100.0],["2000-02-23",51.2655,51.9641,49.8681,51.2218,591800.0],["2000-02-24",52.1388,52.4008,49.6061,50.8724,793400.0],["2000-02-25",49.6061,50.6541,48.9947,49.3004,429900.0],["2000-02-28",48.6454,49.8244,48.2852,49.6061,335100.0],["2000-02-29",48.6017,49.8244,47.9467,49.8244,377000.0],["2000-03-01",49.7371,50.3048,49.4751,49.9554,321200.0],["2000-03-02",50.1301,51.1781,49.9554,50.5668,420700.0],["2000-03-03",51.6148,52.6628,51.4401,52.3571,715000.0],["2000-03-06",56.9422,57.5099,56.3745,56.9859,753500.0],["2000-03-07",58.1649,58.5142,57.0295,57.2479,475400.0],["2000-03-08",57.2479,57.2479,55.1518,56.7675,331100.0],["2000-03-09",59.3002,59.3439,57.0295,58.3396,511600.0],["2000-03-10",59.6933,60.0426,58.2522,58.6452,615500.0],["2000-03-13",55.1082,56.5929,54.4095,55.8505,423600.0],["2000-03-14",55.9378,56.2435,53.8418,54.1038,671100.0],["2000-03-15",52.5755,52.7065,49.9554,50.6104,1408900.0],["2000-03-16",51.7021,52.0951,48.2961,50.1738,1639500.0],["2000-03-17",49.3878,51.6148,49.3878,51.0034,614800.0],["2000-03-20",54.1475,54.9772,52.8375,53.3178,764000.0],["2000-03-21",52.4008,53.0558,51.3528,52.5755,633200.0],["2000-03-22",52.5755,53.5798,51.7021,53.5798,733800.0],["2000-03-23",51.4401,51.8768,50.3048,50.8724,574000.0],["2000-03-24",50.6104,52.3571,50.4794,52.0078,520700.0],["2000-03-27",52.3135,53.4925,52.0515,52.7501,469800.0],["2000-03-28",52.6191,53.0995,50.3484,50.3921,1061200.0],["2000-03-29",48.0341,48.6454,39.1259,41.222,6785100.0],["2000-03-30",42.5756,43.5363,39.9993,40.5233,4030400.0],["2000-03-31",42.794,42.9686,39.9993,41.746,2882200.0],["2000-04-03",40.96,40.96,36.9426,38.0779,1535200.0],["2000-04-04",38.9949,38.9949,34.2352,37.1172,2754300.0],["2000-04-05",36.5495,40.3486,36.5059,38.6892,1497500.0],["2000-04-06",41.2656,41.5276,40.5233,41.353,638100.0],["2000-04-07",41.4403,41.877,40.0866,40.9163,1197000.0],["2000-04-10",39.4753,39.6063,37.5976,37.7722,927500.0],["2000-04-11",36.3312,37.7286,36.2439,37.6412,982800.0],["2000-04-12",37.9906,38.3399,34.9339,34.9339,1249400.0],["2000-04-13",35.8072,35.9382,34.3225,34.7592,1384600.0],["2000-04-14",33.0125,34.2789,31.5278,32.0955,1189600.0],["2000-04-17",33.6675,35.8072,33.6238,35.2832,1917800.0],["2000-04-18",35.7199,35.7635,33.4055,34.8029,1452600.0],["2000-04-19",36.6806,36.9862,33.6238,33.7985,2668400.0],["2000-04-20",33.1872,33.5365,30.1305,31.0475,4138900.0],["2000-04-24",29.3444,29.9121,28.4711,29.9121,2245400.0],["2000-04-25",32.7505,34.0605,31.7462,34.0605,2925000.0],["2000-04-26",34.2352,34.4535,33.5365,33.7985,1128600.0],["2000-04-27",32.6632,33.7985,32.6632,33.5365,895500.0],["2000-04-28",34.1915,34.4099,33.8422,34.3225,791000.0],["2000-05-01",34.4972,35.9819,34.4972,35.6325,555100.0],["2000-05-02",35.9382,36.2002,34.8902,34.9339,1121900.0],["2000-05-03",34.7164,34.7164,32.5712,33.2279,743000.0],["2000-05-04",33.8846,33.9721,32.6588,33.6657,731100.0],["2000-05-05",33.797,35.1979,33.797,35.1542,646200.0],["2000-05-08",34.6726,34.8477,33.2279,33.9721,499200.0],["2000-05-09",33.9721,33.9721,32.5275,32.7463,592800.0],["2000-05-10",32.0021,32.0021,30.1196,30.7763,1082400.0],["2000-05-11",31.2141,31.7394,30.3823,31.7394,895700.0],["2000-05-12",32.5712,32.8339,32.0021,32.3086,850600.0],["2000-05-15",32.0021,32.1772,31.433,31.9583,1151100.0],["2000-05-16",32.3086,33.0528,32.1334,33.0528,860300.0],["2000-05-17",31.8708,32.3961,31.2579,31.7832,571900.0],["2000-05-18",31.6956,31.6956,30.4699,30.645,408600.0],["2000-05-19",28.9814,29.2878,28.5874,29.1127,691000.0],["2000-05-22",28.6312,29.1565,27.6243,29.0252,905300.0],["2000-05-23",29.0252,29.8132,28.6312,28.6749,616500.0],["2000-05-24",29.0689,29.9883,28.3247,29.8132,944600.0],["2000-05-25",30.4261,31.0828,28.6312,29.1565,1645900.0],["2000-05-26",29.4192,29.9007,28.9376,29.463,546300.0],["2000-05-30",29.8132,30.9076,29.8132,30.8201,510000.0],["2000-05-31",30.5136,31.3016,29.9445,30.0321,515500.0],["2000-06-01",30.8201,32.5712,30.6887,32.3523,636900.0],["2000-06-02",35.1979,35.7233,33.8846,33.9721,800800.0],["2000-06-05",33.7095,34.585,33.5344,34.585,521900.0],["2000-06-06",34.6726,34.6726,33.1841,33.3155,1012400.0],["2000-06-07",33.5781,34.4537,33.4906,34.4099,755300.0],["2000-06-08",35.1104,35.2855,33.9721,34.1035,292800.0],["2000-06-09",34.4975,34.8477,33.3155,33.6219,1463100.0],["2000-06-12",33.4906,33.4906,32.6588,32.7463,423800.0],["2000-06-13",32.6588,32.8339,32.0897,32.7463,849200.0],["2000-06-14",34.4099,35.1542,34.1473,34.191,1025200.0],["2000-06-15",35.5044,35.5482,34.7601,35.3293,662500.0],["2000-06-16",35.4168,35.4168,34.3662,34.4975,416900.0],["2000-06-19",35.0228,36.38,34.6288,36.2048,697600.0],["2000-06-20",36.9053,37.5182,36.5989,37.4744,633000.0],["2000-06-21",35.9422,36.2486,35.1542,36.2486,882100.0],["2000-06-22",36.1611,36.2048,34.4099,34.4099,838900.0],["2000-06-23",34.7164,35.0228,33.797,35.0228,689700.0],["2000-06-26",35.3293,35.8984,34.4099,34.7602,884800.0],["2000-06-27",34.9353,35.7233,34.7164,35.2855,604000.0],["2000-06-28",34.4537,35.1979,34.4537,34.8477,630000.0],["2000-06-29",32.4837,33.403,32.0459,33.0966,715700.0],["2000-06-30",32.221,32.9215,32.0021,32.6588,609700.0],["2000-07-03",32.3523,33.0966,31.9583,32.8339,210200.0],["2000-07-05",33.5781,34.1035,32.2648,32.4399,1671800.0],["2000-07-06",32.0459,32.5712,31.7394,32.3961,519500.0],["2000-07-07",32.3961,33.3592,32.2648,32.7026,497200.0],["2000-07-10",32.6588,33.2279,32.4837,32.9215,760200.0],["2000-07-11",32.7026,32.8777,32.0897,32.2648,1135800.0],["2000-07-12",34.191,34.6288,33.5781,34.1473,739800.0],["2000-07-13",35.8984,36.5113,35.5919,35.986,783700.0],["2000-07-14",36.38,36.774,35.8546,36.6426,266200.0],["2000-07-17",37.9998,38.6127,37.3431,38.3062,955800.0],["2000-07-18",36.8615,36.8615,36.38,36.5113,396300.0],["2000-07-19",35.0228,35.8984,34.8477,34.8477,709900.0],["2000-07-20",38.35,41.6772,38.35,41.1518,3129700.0],["2000-07-21",40.6265,41.7647,39.9698,41.4145,1030900.0],["2000-07-24",41.6772,42.4214,40.1449,40.4076,924000.0],["2000-07-25",40.8016,40.8454,39.7509,40.2762,179300.0],["2000-07-26",39.8385,40.1449,39.0067,39.6196,377400.0],["2000-07-27",40.0136,40.1887,38.2624,38.4375,230100.0],["2000-07-28",38.0873,38.5689,36.9491,37.4744,506300.0],["2000-07-31",39.138,39.2256,38.5251,39.0504,309300.0],["2000-08-01",39.6634,40.1449,39.4007,39.6196,454800.0],["2000-08-02",39.4445,39.6196,39.0505,39.0942,164700.0],["2000-08-03",36.774,38.0873,36.4237,37.9998,435500.0],["2000-08-04",38.6564,38.8753,37.8247,37.9122,666100.0],["2000-08-07",38.6127,39.0942,38.35,39.0942,313700.0],["2000-08-08",38.7002,39.7071,38.6564,39.6633,334600.0],["2000-08-09",40.2325,40.32,39.7509,40.32,352400.0],["2000-08-10",40.2325,41.1518,40.0136,40.714,305400.0],["2000-08-11",42.0274,43.4283,41.7647,43.4283,887900.0],["2000-08-14",42.9467,44.479,42.3338,44.3914,535200.0],["2000-08-15",42.9905,43.2532,42.5089,42.8154,533100.0],["2000-08-16",42.9467,43.7347,42.9467,43.691,336500.0],["2000-08-17",42.5965,43.9974,42.5965,43.8661,719600.0],["2000-08-18",43.297,43.297,42.509,43.1656,446000.0],["2000-08-21",41.9836,42.2463,41.4145,42.0274,358900.0],["2000-08-22",42.0274,42.2025,41.4583,41.502,449600.0],["2000-08-23",40.8016,41.502,40.3638,41.4145,475000.0],["2000-08-24",41.7647,42.4652,41.6334,42.3776,480200.0],["2000-08-25",43.3845,43.9974,43.3407,43.9974,281600.0],["2000-08-28",43.0781,43.7785,42.9905,43.6034,278300.0],["2000-08-29",42.7279,43.0781,42.5965,42.7716,161800.0],["2000-08-30",42.903,42.9905,42.2025,42.7278,259600.0],["2000-08-31",44.2163,44.9605,44.1725,44.9605,329700.0],["2000-09-01",46.7117,47.7624,46.4052,47.4997,610800.0],["2000-09-05",47.4121,48.2439,47.237,47.4997,391500.0],["2000-09-06",45.5297,45.661,44.6541,44.7417,357800.0],["2000-09-07",44.6541,46.2301,44.5228,45.6172,348200.0],["2000-09-08",44.9168,44.9168,43.9099,44.3477,324400.0],["2000-09-11",44.3039,44.3477,42.5527,43.0343,298700.0],["2000-09-12",43.1219,43.6034,42.1587,42.3338,202600.0],["2000-09-13",41.2394,41.8085,41.0643,41.8085,305800.0],["2000-09-14",43.1656,43.297,41.1518,41.4583,332400.0],["2000-09-15",41.4145,41.4583,40.1449,40.32,400800.0],["2000-09-18",40.32,40.32,38.744,38.8316,438400.0],["2000-09-19",38.9191,40.0136,38.9191,39.7509,304600.0],["2000-09-20",39.8822,40.3638,38.5689,39.2256,403100.0],["2000-09-21",38.3062,39.0067,37.6933,38.0435,1408700.0],["2000-09-22",38.35,41.3269,38.0873,41.3269,1033400.0],["2000-09-25",41.8523,42.5527,40.5389,40.6265,459500.0],["2000-09-26",41.8961,42.2025,41.2394,41.9836,639500.0],["2000-09-27",43.4283,43.5159,42.7278,42.9905,407000.0],["2000-09-28",42.0274,44.3477,42.0274,44.3477,325300.0],["2000-09-29",43.7785,44.1288,42.9467,43.0781,237700.0],["2000-10-02",43.7785,44.4352,43.4283,43.5596,326400.0],["2000-10-03",43.7785,44.0412,41.5896,41.6772,1195300.0],["2000-10-04",40.2763,42.3776,39.6196,41.5896,799500.0],["2000-10-05",39.4007,39.5758,38.7878,39.3131,576900.0],["2000-10-06",39.2693,39.4007,35.6357,36.774,970500.0],["2000-10-09",36.1173,36.1173,35.1104,35.4606,1519300.0],["2000-10-10",35.8984,36.0297,34.585,34.8477,1110000.0],["2000-10-11",32.4399,34.2348,32.3523,33.1841,712500.0],["2000-10-12",34.7602,34.8915,33.009,33.2717,930400.0],["2000-10-13",35.0228,37.5182,34.9353,37.168,701900.0],["2000-10-16",36.6864,37.0804,36.0735,36.5988,343000.0],["2000-10-17",36.7302,37.0804,35.373,35.6795,519300.0],["2000-10-18",33.9284,36.774,33.797,36.0297,1099800.0],["2000-10-19",34.8477,35.2417,32.7026,33.1403,1732100.0],["2000-10-20",31.3454,32.3086,30.9952,32.3086,1172400.0],["2000-10-23",31.2141,32.3961,30.8201,32.3961,378400.0],["2000-10-24",33.6219,35.1104,33.5344,34.0159,685500.0],["2000-10-25",32.7026,33.7095,31.827,31.9583,366600.0],["2000-10-26",33.1841,33.7533,32.3523,33.5344,394700.0],["2000-10-27",34.7602,34.9791,34.0597,34.8477,219600.0],["2000-10-30",33.7532,34.3224,33.2279,33.7532,287300.0],["2000-10-31",34.6288,35.7233,34.4099,35.7233,223900.0],["2000-11-01",35.4168,36.0297,35.1979,35.8546,300700.0],["2000-11-02",35.7233,35.7233,34.585,35.4168,308700.0],["2000-11-03",35.4606,36.1611,35.4606,35.8984,165700.0],["2000-11-06",36.774,37.2117,36.5113,36.5988,103100.0],["2000-11-07",35.5919,36.3362,35.5044,36.2924,169200.0],["2000-11-08",35.8108,36.0297,34.9791,35.0228,233200.0],["2000-11-09",33.3155,34.7164,33.0966,34.4099,237100.0],["2000-11-10",32.0897,32.5274,31.2579,31.9145,468400.0],["2000-11-13",29.8132,31.1703,29.8132,30.4261,269200.0],["2000-11-14",31.2141,32.5274,31.2141,32.4399,324900.0],["2000-11-15",31.4768,32.221,31.1265,31.5643,246800.0],["2000-11-16",30.2947,30.3823,28.4123,28.4123,524600.0],["2000-11-17",29.463,29.9445,28.3247,28.6312,418700.0],["2000-11-20",28.1058,28.3247,27.4491,27.4491,312700.0],["2000-11-21",28.1058,28.7625,27.7556,28.062,372000.0],["2000-11-22",26.0482,26.2671,25.2164,25.6542,382000.0],["2000-11-24",27.2302,27.3616,26.4422,26.5736,328800.0],["2000-11-27",27.5805,27.8431,26.8362,27.1865,330200.0],["2000-11-28",25.8731,26.1358,24.8662,25.0851,461400.0],["2000-11-29",24.4722,24.6911,23.5091,23.9469,561800.0],["2000-11-30",22.8524,23.8155,22.5022,23.2902,545100.0],["2000-12-01",23.9031,24.9975,23.9031,24.2971,702600.0],["2000-12-04",24.3409,24.8224,24.2095,24.5598,359500.0],["2000-12-05",25.5229,27.8431,25.5229,27.6243,416800.0],["2000-12-06",27.5367,28.4998,26.486,27.1865,496600.0],["2000-12-07",26.5736,27.3178,26.3109,26.486,333200.0],["2000-12-08",28.2809,28.8063,27.5805,27.8431,339200.0],["2000-12-11",28.9814,29.6818,28.6312,29.6818,358400.0],["2000-12-12",28.9376,28.9376,27.7994,27.8869,255600.0],["2000-12-13",28.2371,28.2809,26.9676,26.9676,185900.0],["2000-12-14",27.274,27.5805,26.2671,26.2671,219600.0],["2000-12-15",25.0413,25.4353,24.3409,24.9975,339800.0],["2000-12-18",24.4722,24.6911,23.9031,24.2533,245400.0],["2000-12-19",24.2971,25.4353,23.9031,23.9469,420400.0],["2000-12-20",23.4653,23.5966,22.327,22.3708,544700.0],["2000-12-21",22.0644,23.5528,21.7142,22.2395,823700.0],["2000-12-22",22.9837,23.6404,21.4077,22.4584,644200.0],["2000-12-26",22.4584,22.94,22.0206,22.94,235200.0],["2000-12-27",22.9399,23.2464,22.4584,23.1151,363900.0],["2000-12-28",23.2902,23.5966,23.2464,23.5091,347000.0],["2000-12-29",23.5528,24.122,23.2026,23.5966,472900.0],["2001-01-02",22.6335,22.6773,21.0137,21.2326,1203100.0],["2001-01-03",20.4446,25.1289,20.4008,25.0413,1905800.0],["2001-01-04",21.7579,22.1082,20.6635,20.8824,1107900.0],["2001-01-05",21.6266,21.6704,20.4008,20.4884,776500.0],["2001-01-08",25.2602,25.4353,23.3777,25.304,2014800.0],["2001-01-09",25.2164,27.1427,25.2164,27.1427,1109200.0],["2001-01-10",25.9169,28.1058,25.7856,28.0183,1317500.0],["2001-01-11",28.8063,30.8639,28.6312,30.7325,999300.0],["2001-01-12",29.069,30.2947,28.9814,29.6381,1074500.0],["2001-01-16",28.1058,29.2003,27.9307,29.2003,625700.0],["2001-01-17",30.8201,31.039,30.251,30.9076,594700.0],["2001-01-18",30.251,30.9952,29.857,30.9514,412100.0],["2001-01-19",31.7394,31.7832,30.5136,31.3454,886700.0],["2001-01-22",29.5067,31.3017,29.5067,31.2579,554300.0],["2001-01-23",30.5136,31.3454,29.3754,30.1196,1225100.0],["2001-01-24",31.5205,32.4837,31.3454,32.0021,1426000.0],["2001-01-25",32.7901,33.2717,32.221,32.2648,457700.0],["2001-01-26",31.9145,32.3523,31.6957,31.9145,493500.0],["2001-01-29",32.0109,32.7393,31.7657,32.4381,232700.0],["2001-01-30",32.9145,32.9145,32.151,32.8164,331800.0],["2001-01-31",33.797,34.3924,33.2927,33.3698,544400.0],["2001-02-01",33.3697,33.5729,32.9915,33.2156,197400.0],["2001-02-02",33.2787,33.4538,31.5205,32.1019,514500.0],["2001-02-05",32.5152,32.7393,32.1299,32.284,513000.0],["2001-02-06",32.0949,32.144,31.7167,31.7727,647500.0],["2001-02-07",31.0442,31.3384,30.2107,30.8481,480900.0],["2001-02-08",30.8761,31.0723,30.0146,30.0216,314500.0],["2001-02-09",29.9375,30.1056,29.209,29.2301,676900.0],["2001-02-12",29.2301,29.7344,29.083,29.5593,471100.0],["2001-02-13",29.7274,29.8745,29.2371,29.3631,403400.0],["2001-02-14",28.7537,29.6923,28.0883,29.6293,1179500.0],["2001-02-15",30.5679,31.1003,30.3788,30.4769,411500.0],["2001-02-16",30.0426,31.0582,30.0356,31.0582,685600.0],["2001-02-20",30.68,30.9602,29.8675,29.9795,565500.0],["2001-02-21",29.9725,30.5259,29.139,29.6994,477900.0],["2001-02-22",28.6136,28.9288,28.1233,28.7958,932600.0],["2001-02-23",27.4859,27.7381,25.7768,27.563,1057800.0],["2001-02-26",27.4579,27.8782,26.8205,27.7031,611700.0],["2001-02-27",27.8922,28.2984,26.9326,26.9396,552900.0],["2001-02-28",27.8782,28.7187,26.9396,27.1007,722300.0],["2001-03-01",26.106,27.2898,26.029,27.2407,500700.0],["2001-03-02",24.3409,25.6997,23.8155,25.0763,1710900.0],["2001-03-05",26.1621,26.1621,25.1114,25.2024,812300.0],["2001-03-06",26.6874,26.7925,26.1971,26.1971,366400.0],["2001-03-07",27.4649,27.563,26.8275,26.9326,402600.0],["2001-03-08",27.1077,27.2057,25.7978,25.8819,1414800.0],["2001-03-09",25.6367,25.6997,24.0957,24.3689,1404100.0],["2001-03-12",23.3252,23.4583,22.1694,22.2675,1316100.0],["2001-03-13",23.3952,23.5283,22.1975,23.4233,1559400.0],["2001-03-14",21.7702,23.5353,21.6161,22.975,1066200.0],["2001-03-15",23.1851,23.4233,21.2238,21.469,1337400.0],["2001-03-16",20.7966,20.9296,19.963,20.026,1572900.0],["2001-03-19",20.4884,20.8736,19.998,20.8036,651800.0],["2001-03-20",21.5601,21.9943,20.6635,20.6705,1006600.0],["2001-03-21",20.5794,20.8736,20.0471,20.2432,879600.0],["2001-03-22",20.0681,21.8893,19.3536,21.7141,1295300.0],["2001-03-23",21.0487,21.49,20.7335,21.3639,842300.0],["2001-03-26",21.9593,22.1554,21.539,21.6231,529400.0],["2001-03-27",22.2325,23.2341,22.2045,23.066,755200.0],["2001-03-28",21.5671,21.6231,20.7545,20.7545,875600.0],["2001-03-29",20.1732,20.7685,19.963,20.0331,1057600.0],["2001-03-30",20.3132,20.6635,19.5077,20.3062,581100.0],["2001-04-02",19.0524,19.5357,18.5761,18.9123,889900.0],["2001-04-03",17.6235,17.7916,16.5098,17.0841,1389600.0],["2001-04-04",18.3099,18.8353,17.4764,17.6935,1455200.0],["2001-04-05",19.7599,21.2589,19.7599,21.1468,904000.0],["2001-04-06",19.8579,19.9,19.3886,19.4727,920900.0],["2001-04-09",19.949,20.0471,19.3536,19.7739,553900.0],["2001-04-10",20.4673,21.6091,20.4673,21.504,1678700.0],["2001-04-11",21.3359,21.6441,20.8456,21.1538,735100.0],["2001-04-12",20.9787,23.2552,20.9717,23.2411,996000.0],["2001-04-16",22.5897,22.7228,21.9243,21.9663,708200.0],["2001-04-17",20.7615,21.9173,20.6635,21.8963,825900.0],["2001-04-18",22.968,24.8662,22.7648,24.3759,1956400.0],["2001-04-19",25.7698,27.1777,25.5316,27.0306,2588500.0],["2001-04-20",26.015,27.0376,25.5667,26.5123,1258300.0],["2001-04-23",24.8732,25.3635,24.6981,24.9012,482000.0],["2001-04-24",25.4896,26.4282,25.2865,25.6717,462500.0],["2001-04-25",25.9589,26.7925,25.9589,26.6173,436900.0],["2001-04-26",27.1077,27.4509,26.8695,27.3248,957300.0],["2001-04-27",27.3528,28.1443,27.3528,28.0393,476100.0],["2001-04-30",27.7731,28.2564,27.682,28.2284,893100.0],["2001-05-01",27.8967,28.8032,27.7702,28.8032,647500.0],["2001-05-02",27.4681,27.967,26.913,27.7351,723300.0],["2001-05-03",25.9573,26.2103,25.7535,25.9924,749500.0],["2001-05-04",25.6481,26.5757,25.5568,26.4632,922900.0],["2001-05-07",26.4914,27.2643,26.4914,26.913,330900.0],["2001-05-08",27.0605,27.3978,26.4141,26.5757,343600.0],["2001-05-09",25.873,26.2805,25.5779,25.6622,541100.0],["2001-05-10",27.1238,27.3908,26.2173,26.393,714100.0],["2001-05-11",26.4351,26.4351,25.5568,25.6622,322900.0],["2001-05-14",25.2827,25.7184,24.9876,25.6481,157600.0],["2001-05-15",25.5989,25.9995,25.2265,25.5708,306700.0],["2001-05-16",24.6854,26.5546,24.6292,26.4211,882100.0],["2001-05-17",26.667,26.8989,26.4632,26.8708,581200.0],["2001-05-18",26.5757,26.913,26.2665,26.9059,345600.0],["2001-05-21",26.5687,27.6859,26.4914,27.5665,739400.0],["2001-05-22",27.5173,27.5805,26.9551,27.194,576100.0],["2001-05-23",27.1238,27.173,26.5335,26.5405,735900.0],["2001-05-24",27.0394,27.7211,27.0394,27.6859,1297700.0],["2001-05-25",27.5243,27.5243,26.667,26.9832,533000.0],["2001-05-29",26.3508,26.3508,25.4373,25.7043,343200.0],["2001-05-30",24.6081,25.1071,24.4254,24.5941,786700.0],["2001-05-31",24.2919,25.2968,24.2919,24.6714,467700.0],["2001-06-01",24.1655,24.7908,23.9968,24.7557,719500.0],["2001-06-04",25.4233,25.6481,25.1211,25.6481,732600.0],["2001-06-05",26.1611,26.8427,26.0838,26.5686,1177500.0],["2001-06-06",26.3508,26.5405,25.7957,26.2103,566400.0],["2001-06-07",25.7465,26.5967,25.6551,26.4211,443600.0],["2001-06-08",26.66,26.6881,26.0768,26.14,595300.0],["2001-06-11",26.1541,26.3508,25.613,26.0627,952800.0],["2001-06-12",24.7276,25.613,24.6925,25.5006,1158600.0],["2001-06-13",25.606,25.9995,25.2968,25.4022,536500.0],["2001-06-14",24.3552,24.5941,23.3644,23.5541,1863400.0],["2001-06-15",23.1817,23.5401,22.732,23.5401,2019200.0],["2001-06-18",23.4698,23.6033,23.0271,23.1114,793800.0],["2001-06-19",25.2827,25.2827,24.4676,24.5449,1252400.0],["2001-06-20",24.3833,25.4935,24.3271,25.3038,553200.0],["2001-06-21",25.1281,25.9362,24.7276,25.613,922500.0],["2001-06-22",25.6551,25.8941,25.3319,25.4724,649600.0],["2001-06-25",25.4022,25.5076,24.9595,25.0298,393500.0],["2001-06-26",23.9125,24.58,23.7509,24.5308,920600.0],["2001-06-27",24.6011,24.6995,23.8984,24.2849,781500.0],["2001-06-28",23.9406,24.8681,23.793,24.4184,1048500.0],["2001-06-29",23.7438,25.1914,23.4768,24.6573,1261900.0],["2001-07-02",24.1373,24.6573,24.1163,24.2427,482600.0],["2001-07-03",23.519,23.6033,23.2238,23.5401,647200.0],["2001-07-05",22.0855,22.8725,21.7833,21.8817,1085800.0],["2001-07-06",21.2844,21.2844,20.5888,20.5888,966700.0],["2001-07-09",20.7855,20.8769,20.4131,20.7504,792400.0],["2001-07-10",21.5093,21.6077,20.6801,20.7785,1022600.0],["2001-07-11",20.7644,21.425,20.6239,21.0525,983800.0],["2001-07-12",22.479,23.3995,22.2541,23.0903,738100.0],["2001-07-13",23.1747,23.6806,23.1747,23.2309,832100.0],["2001-07-16",23.1044,23.259,22.486,22.5282,1014900.0],["2001-07-17",21.966,23.006,21.8677,23.006,898900.0],["2001-07-18",21.6639,22.2049,21.5374,21.8887,772100.0],["2001-07-19",23.8422,25.2195,23.7368,24.4887,3521200.0],["2001-07-20",23.5963,24.06,23.5963,23.8984,966500.0],["2001-07-23",24.3903,24.559,23.8282,24.1725,440000.0],["2001-07-24",24.0319,24.2498,23.5822,23.8141,387000.0],["2001-07-25",24.0179,24.1865,23.5682,24.1022,478500.0],["2001-07-26",24.1303,24.7698,23.8914,24.7698,286600.0],["2001-07-27",24.7487,24.8541,24.4536,24.8049,377400.0],["2001-07-30",25.1773,25.2476,24.84,25.2195,700100.0],["2001-07-31",25.0157,25.627,24.9103,25.353,464600.0],["2001-08-01",25.7535,26.5616,25.5989,26.5124,1590100.0],["2001-08-02",27.2221,27.2924,26.4492,26.4914,1095100.0],["2001-08-03",26.0205,26.2805,25.8027,26.2103,1470200.0],["2001-08-06",25.4092,25.7746,25.3741,25.4724,703400.0],["2001-08-07",25.6481,26.1189,25.5427,25.7887,480300.0],["2001-08-08",25.613,25.6903,24.9665,24.9665,1101400.0],["2001-08-09",24.7065,25.2827,24.4044,25.086,666200.0],["2001-08-10",24.7417,24.9384,24.5449,24.833,878600.0],["2001-08-13",25.1562,25.5006,25.0368,25.3952,723600.0],["2001-08-14",26.1822,26.2173,25.5216,25.7184,431700.0],["2001-08-15",26.1822,26.2595,25.3389,25.3389,653100.0],["2001-08-16",25.1211,25.5006,24.9173,25.353,833400.0],["2001-08-17",25.086,25.2757,24.7768,24.8752,556600.0],["2001-08-20",24.306,24.573,23.8703,24.2427,635700.0],["2001-08-21",24.4465,24.833,23.6946,23.7649,816100.0],["2001-08-22",25.3108,25.4303,24.8611,25.4233,1103900.0],["2001-08-23",25.2968,25.3249,24.5238,24.6784,670400.0],["2001-08-24",25.2827,25.9292,25.2827,25.9222,468200.0],["2001-08-27",25.7887,26.2454,25.4584,25.9995,307400.0],["2001-08-28",25.5779,25.6551,24.9314,25.0579,575100.0],["2001-08-29",25.367,25.5216,24.7768,24.8752,641600.0],["2001-08-30",24.2428,24.5168,23.6103,23.9968,857200.0],["2001-08-31",23.2801,24.559,23.1887,24.2357,1083700.0],["2001-09-04",21.5093,22.999,21.4179,22.1136,2535000.0],["2001-09-05",22.3104,22.4158,21.7201,21.9941,1087700.0],["2001-09-06",20.0969,20.2374,19.6893,20.2234,1008600.0],["2001-09-07",20.392,20.7926,20.2374,20.5536,784900.0],["2001-09-10",19.4645,19.8158,19.1483,19.3239,1830200.0],["2001-09-17",18.0521,18.9023,17.9607,18.6212,1636300.0],["2001-09-18",17.764,17.9537,16.5132,16.9348,1177500.0],["2001-09-19",16.9699,17.1386,15.8667,16.5132,1812600.0],["2001-09-20",16.6888,16.998,15.9229,16.1618,837200.0],["2001-09-21",15.1078,16.5834,14.9743,16.3375,1038900.0],["2001-09-24",17.3002,17.9185,17.1667,17.7429,606500.0],["2001-09-25",17.9326,18.4385,17.1807,17.2861,810500.0],["2001-09-26",18.1996,18.3331,17.504,17.5742,854100.0],["2001-09-27",17.5321,18.1294,17.3986,18.1294,938900.0],["2001-09-28",18.5369,18.7126,18.2137,18.2137,995400.0],["2001-10-01",18.1223,18.1996,17.8834,18.1575,731700.0],["2001-10-02",18.298,19.0429,18.2629,18.9726,743400.0],["2001-10-03",18.7266,21.0455,18.6212,20.9401,1937900.0],["2001-10-04",20.4061,21.432,20.3077,21.0877,1304000.0],["2001-10-05",20.645,21.0034,20.0688,20.9331,839100.0],["2001-10-08",19.9493,20.5536,19.7947,20.3288,437200.0],["2001-10-09",20.0969,20.2023,19.6753,19.8439,654000.0],["2001-10-10",19.9564,21.0807,19.7737,20.905,770800.0],["2001-10-11",21.3125,21.5725,21.0807,21.425,1304900.0],["2001-10-12",21.1298,21.5725,20.5888,21.0807,704200.0],["2001-10-15",20.9612,20.9612,20.3499,20.8628,827300.0],["2001-10-16",20.2655,20.3358,19.4996,20.0688,1366800.0],["2001-10-17",20.4904,20.7082,18.6564,18.6634,1967200.0],["2001-10-18",17.2159,18.2277,17.1034,18.1504,4311000.0],["2001-10-19",17.5321,18.1645,17.258,17.9818,1432000.0],["2001-10-22",17.771,18.4666,17.6445,18.2769,704600.0],["2001-10-23",18.6142,18.8391,18.2769,18.2769,710200.0],["2001-10-24",18.3753,18.9656,18.3191,18.9234,394700.0],["2001-10-25",18.0942,18.9726,17.7991,18.9726,1171700.0],["2001-10-26",18.3823,18.6072,18.1645,18.4245,778100.0],["2001-10-29",18.2699,18.2699,17.6796,17.7077,1150500.0],["2001-10-30",17.5742,17.7921,17.4829,17.6305,818700.0],["2001-10-31",18.4385,18.6493,17.9186,18.0591,474800.0],["2001-11-01",18.7758,18.9234,18.3402,18.7829,807300.0],["2001-11-02",18.9023,19.071,18.4175,18.6212,560400.0],["2001-11-05",19.3169,19.7104,19.3169,19.331,781400.0],["2001-11-06",20.0196,20.5115,19.1974,20.4553,1009100.0],["2001-11-07",20.385,20.9682,20.2726,20.7434,1670500.0],["2001-11-08",21.0947,21.4952,20.7363,20.8347,1517200.0],["2001-11-09",20.0547,20.4623,20.0266,20.2515,969000.0],["2001-11-12",19.9493,20.1672,19.4012,20.0266,422000.0],["2001-11-13",20.2936,20.3428,19.8018,20.3077,991400.0],["2001-11-14",20.1672,20.1672,19.4996,19.8509,1231400.0],["2001-11-15",19.5066,20.2234,19.4855,20.1109,1017300.0],["2001-11-16",19.9493,19.9774,19.5347,19.7315,548000.0],["2001-11-19",20.0196,20.5747,19.9915,20.4553,946500.0],["2001-11-20",20.6099,20.659,19.5207,19.5628,843800.0],["2001-11-21",19.9915,20.2023,19.6964,20.2023,844800.0],["2001-11-23",20.2163,20.5536,20.132,20.4482,255600.0],["2001-11-26",20.8347,21.0455,20.378,20.6801,789200.0],["2001-11-27",20.1953,20.8277,19.9142,20.4834,580800.0],["2001-11-28",19.5488,20.2726,19.5488,19.7596,737500.0],["2001-11-29",20.5536,21.3196,20.4482,21.2915,2627100.0],["2001-11-30",21.5936,21.9239,21.5655,21.8044,2351600.0],["2001-12-03",21.4812,22.1979,21.432,22.0855,2077900.0],["2001-12-04",22.479,23.0412,22.3806,23.013,1370200.0],["2001-12-05",23.779,24.84,23.6806,24.4536,1423600.0],["2001-12-06",24.046,24.2428,23.5752,23.8001,1161700.0],["2001-12-07",23.3293,23.6947,23.2379,23.5682,720700.0],["2001-12-10",22.739,23.1044,22.5422,22.9357,759300.0],["2001-12-11",23.0341,23.4698,22.8795,22.9428,476400.0],["2001-12-12",23.4347,23.5752,22.9568,23.1957,977300.0],["2001-12-13",22.2893,22.5141,22.1768,22.3104,845200.0],["2001-12-14",22.5493,22.6968,21.9941,22.6968,1780900.0],["2001-12-17",22.7882,23.4628,22.7671,23.3995,367700.0],["2001-12-18",24.0038,24.2919,23.7157,24.046,715100.0],["2001-12-19",22.9849,23.786,22.8936,23.4628,985800.0],["2001-12-20",23.013,23.0903,22.205,22.205,443600.0],["2001-12-21",22.5001,22.6828,22.3033,22.486,300600.0],["2001-12-24",22.4509,22.472,22.1347,22.1558,151800.0],["2001-12-26",22.0644,22.5914,22.0644,22.2331,240500.0],["2001-12-27",22.732,22.8374,22.5001,22.5212,266100.0],["2001-12-28",22.5141,22.9779,22.4931,22.9498,247200.0],["2001-12-31",22.9498,23.259,22.3455,22.4368,360900.0],["2002-01-02",22.8022,22.8022,22.3947,22.7741,601900.0],["2002-01-03",22.9568,23.8563,22.8795,23.7298,779900.0],["2002-01-04",24.1514,24.833,23.6876,24.6995,1499500.0],["2002-01-07",24.5238,24.566,23.8492,23.9546,1585800.0],["2002-01-08",23.2379,23.5401,22.8725,23.3433,861300.0],["2002-01-09",25.6481,26.6881,25.367,25.606,5545100.0],["2002-01-10",25.6411,26.14,25.1914,25.8168,2416300.0],["2002-01-11",25.873,26.133,25.7957,25.9854,2667400.0],["2002-01-14",25.7535,25.7957,25.2476,25.3952,902000.0],["2002-01-15",25.3881,25.62,25.2616,25.4373,909200.0],["2002-01-16",24.833,25.1562,24.6644,24.6644,1413800.0],["2002-01-17",25.2968,25.5357,25.0157,25.5076,1095500.0],["2002-01-18",24.6995,25.1492,24.5941,24.8681,1244300.0],["2002-01-22",24.9595,24.9595,24.1092,24.1092,841500.0],["2002-01-23",24.9033,25.887,24.6152,25.8589,2235200.0],["2002-01-24",26.0768,26.0768,25.5357,25.7114,2314100.0],["2002-01-25",24.9806,25.7887,24.9454,25.7184,1736800.0],["2002-01-28",25.5076,25.6411,25.0649,25.4022,814300.0],["2002-01-29",25.2617,25.353,24.6784,24.7698,590500.0],["2002-01-30",24.2287,24.4465,23.9617,24.3692,1519000.0],["2002-01-31",24.5941,24.7206,24.1373,24.6363,925400.0],["2002-02-01",24.9525,25.0017,24.4325,24.4325,577600.0],["2002-02-04",24.7206,24.9384,24.1022,24.1655,828700.0],["2002-02-05",24.046,24.5238,23.9406,23.9406,890900.0],["2002-02-06",23.6103,23.9406,23.1184,23.4768,1016600.0],["2002-02-07",23.4768,23.7509,23.2168,23.5471,1047000.0],["2002-02-08",23.2801,23.3011,22.6195,22.992,1033000.0],["2002-02-11",23.8352,24.1725,23.7719,24.1444,636300.0],["2002-02-12",24.1725,24.4887,23.9687,24.0741,815400.0],["2002-02-13",24.2006,24.5238,24.1514,24.4887,469100.0],["2002-02-14",24.7346,25.0017,24.4254,24.4254,883000.0],["2002-02-15",24.4255,24.5871,23.8211,23.9687,536600.0],["2002-02-19",23.3363,23.4628,22.6266,22.8866,475300.0],["2002-02-20",23.2168,23.7509,22.8022,23.7157,584600.0],["2002-02-21",23.5401,23.8071,23.0552,23.0763,612800.0],["2002-02-22",23.0622,23.2801,22.8444,23.2801,1017100.0],["2002-02-25",23.4347,24.306,23.3433,24.1725,730400.0],["2002-02-26",24.2779,24.3833,23.4979,23.4979,615200.0],["2002-02-27",24.1022,24.2638,23.2941,23.5471,794500.0],["2002-02-28",24.0319,24.3692,23.8282,24.0109,979000.0],["2002-03-01",23.8071,24.819,23.6455,24.819,1116500.0],["2002-03-04",24.5308,25.4022,24.3552,25.3389,1619400.0],["2002-03-05",24.7557,25.2968,24.5941,24.9806,1178700.0],["2002-03-06",25.1141,25.7816,25.086,25.7816,451500.0],["2002-03-07",26.0697,26.2384,25.7043,25.7043,687900.0],["2002-03-08",25.606,25.8519,25.3108,25.5076,1244000.0],["2002-03-11",25.3319,25.9854,25.3108,25.8589,899700.0],["2002-03-12",25.2125,25.6762,25.086,25.4303,700900.0],["2002-03-13",25.5216,25.6622,25.2968,25.2968,588900.0],["2002-03-14",25.8238,25.9362,25.5497,25.6833,554300.0],["2002-03-15",25.6833,26.5897,25.6833,26.5546,1508800.0],["2002-03-18",26.8216,27.3346,26.8216,27.2924,1374100.0],["2002-03-19",27.2924,27.4329,27.1308,27.2362,778900.0],["2002-03-20",26.5616,26.5616,26.2524,26.2805,1255300.0],["2002-03-21",26.2805,26.4492,25.7254,26.3789,838500.0],["2002-03-22",26.4211,26.4211,25.9995,26.0697,445400.0],["2002-03-25",26.1049,26.2805,25.8589,25.866,694900.0],["2002-03-26",26.0697,26.5476,26.0557,26.3789,768300.0],["2002-03-27",26.6389,26.7795,26.4281,26.653,910900.0],["2002-03-28",26.7092,26.8216,26.14,26.14,775600.0],["2002-04-01",26.14,27.1378,26.14,26.913,274100.0],["2002-04-02",25.5779,25.7535,25.0508,25.0508,2723000.0],["2002-04-03",24.8752,25.0087,24.32,24.6011,903400.0],["2002-04-04",24.6011,24.7979,24.4746,24.7065,1790800.0],["2002-04-05",24.9384,24.9876,24.7065,24.8049,567900.0],["2002-04-08",23.4979,24.3341,23.4698,24.2076,1208200.0],["2002-04-09",23.9125,23.9617,23.3784,23.3855,594300.0],["2002-04-10",23.9476,24.313,23.5049,23.8211,2224700.0],["2002-04-11",23.8141,23.9898,22.746,22.8795,1475400.0],["2002-04-12",22.9357,23.1466,22.7952,23.0763,1067200.0],["2002-04-15",23.7087,23.7087,23.1325,23.4487,1015100.0],["2002-04-16",24.3481,25.0016,24.32,24.8822,710700.0],["2002-04-17",24.3482,24.3622,23.9406,24.0671,2495200.0],["2002-04-18",23.9336,24.6363,23.8141,24.4746,1251800.0],["2002-04-19",24.6503,24.8752,24.3692,24.8119,1941700.0],["2002-04-22",23.786,24.0109,23.7509,23.9476,1964900.0],["2002-04-23",23.7298,24.0249,23.5049,23.5049,1788800.0],["2002-04-24",23.5892,23.6806,23.3152,23.4347,1446900.0],["2002-04-25",23.1395,23.4276,22.8936,23.4276,839300.0],["2002-04-26",23.1114,23.3292,22.4017,22.4017,1145900.0],["2002-04-29",22.5633,22.8022,22.2541,22.486,767700.0],["2002-04-30",22.226,23.1184,22.1768,22.9076,762100.0],["2002-05-01",22.9062,23.0473,22.2784,22.8216,1230000.0],["2002-05-02",21.7422,21.8551,21.1073,21.3401,2248700.0],["2002-05-03",21.5306,21.6576,20.9239,21.0579,2340300.0],["2002-05-06",21.4812,21.6717,20.8604,21.0579,1749800.0],["2002-05-07",20.9592,21.0509,20.1408,20.2819,3247800.0],["2002-05-08",21.587,22.2854,21.4248,22.2854,1312900.0],["2002-05-09",21.9115,21.9115,21.0015,21.1285,934200.0],["2002-05-10",21.0579,21.0932,20.3101,20.3313,723600.0],["2002-05-13",20.5218,21.3048,20.4936,21.2978,1358600.0],["2002-05-14",21.8551,21.9821,21.5518,21.7634,1525300.0],["2002-05-15",21.326,22.2149,21.1355,21.714,1105300.0],["2002-05-16",21.7493,21.9609,21.5235,21.714,435000.0],["2002-05-17",21.6293,21.8763,21.0297,21.3119,1254300.0],["2002-05-20",21.192,21.192,20.7969,20.9874,716700.0],["2002-05-21",20.6558,20.6981,19.6329,19.6752,2324900.0],["2002-05-22",19.1179,19.259,18.1303,18.3842,5603000.0],["2002-05-23",19.1602,19.3507,18.7158,19.0968,3019100.0],["2002-05-24",18.8005,19.0403,18.5536,18.7299,1364900.0],["2002-05-28",19.1885,19.252,18.737,19.0403,969100.0],["2002-05-29",18.8216,18.871,18.2996,18.4125,1765100.0],["2002-05-30",18.1655,18.7158,18.1091,18.6946,1223400.0],["2002-05-31",18.871,18.9698,18.1656,18.2008,892700.0],["2002-06-03",18.3631,18.5183,17.6365,17.6365,1023500.0],["2002-06-04",17.8551,18.6946,17.8481,18.5324,1293900.0],["2002-06-05",18.4125,18.9063,18.0245,18.8005,2271700.0],["2002-06-06",18.744,18.8005,18.1655,18.6241,1207000.0],["2002-06-07",17.9892,18.864,17.9257,18.5747,1545000.0],["2002-06-10",18.9486,19.0192,18.4407,18.5536,891700.0],["2002-06-11",19.0121,19.2802,18.1232,18.2008,1471300.0],["2002-06-12",17.8481,18.1938,17.3543,17.9962,1739400.0],["2002-06-13",17.9751,18.2925,17.7493,17.7987,692900.0],["2002-06-14",17.2837,17.5306,16.9522,17.1003,1996700.0],["2002-06-17",17.0721,17.6647,17.0368,17.58,1207400.0],["2002-06-18",17.4742,17.7423,17.3966,17.5659,667100.0],["2002-06-19",17.2555,17.6435,16.9451,17.2132,992700.0],["2002-06-20",16.7194,16.7758,16.1197,16.7617,1521400.0],["2002-06-21",16.7546,16.8675,16.1268,16.1268,1687300.0],["2002-06-24",15.774,16.1197,14.991,16.0774,1770500.0],["2002-06-25",16.0492,16.1832,15.7811,15.9998,1269400.0],["2002-06-26",15.2097,16.289,15.1674,16.1691,1456200.0],["2002-06-27",16.7264,17.0862,16.4583,16.8252,938100.0],["2002-06-28",16.931,17.5306,16.6982,17.1356,1242500.0],["2002-07-01",17.0157,17.1074,16.1903,16.3172,1038800.0],["2002-07-02",16.021,16.0562,15.4495,15.6823,744400.0],["2002-07-03",14.9487,16.1197,14.8499,16.1197,1855400.0],["2002-07-05",15.9786,16.8322,15.9081,16.5853,1938800.0],["2002-07-08",16.3666,16.7194,16.0915,16.1832,590600.0],["2002-07-09",15.9081,16.1621,15.3508,15.3578,928400.0],["2002-07-10",15.7035,15.8164,15.0615,15.0615,900300.0],["2002-07-11",15.1603,15.4354,12.1339,15.4002,6667400.0],["2002-07-12",13.4601,13.5801,13.0157,13.3896,2435400.0],["2002-07-15",13.051,13.5448,12.9663,13.4108,1098000.0],["2002-07-16",13.4531,14.0739,13.4249,13.7564,1585700.0],["2002-07-17",14.7088,14.8005,13.9399,14.0104,1276500.0],["2002-07-18",13.8623,13.8623,13.3825,13.5519,882500.0],["2002-07-19",13.4249,13.5589,13.2273,13.2344,615300.0],["2002-07-22",13.1497,13.4037,12.8041,12.9804,462100.0],["2002-07-23",12.7335,12.9522,12.5219,12.5572,520400.0],["2002-07-24",12.2961,13.5942,12.2679,13.5871,976500.0],["2002-07-25",12.7688,13.0651,12.5642,12.79,797200.0],["2002-07-26",12.4937,12.6771,12.275,12.663,568800.0],["2002-07-29",13.2062,13.7212,13.0721,13.4743,1748100.0],["2002-07-30",13.4037,13.8552,13.185,13.7564,883500.0],["2002-07-31",13.3191,13.573,13.0439,13.1921,1051400.0],["2002-08-01",13.2415,13.3332,12.7053,12.8393,792000.0],["2002-08-02",12.9311,12.9311,12.1057,12.4866,960200.0],["2002-08-05",12.2115,12.2115,11.3508,11.5201,670100.0],["2002-08-06",11.8164,12.4725,11.8164,12.3102,1317100.0],["2002-08-07",12.663,12.6982,11.7741,12.3455,946400.0],["2002-08-08",12.3455,13.0651,12.0986,12.8746,792200.0],["2002-08-09",12.6982,13.2979,12.5995,13.0863,413600.0],["2002-08-12",12.9734,13.2062,12.8817,13.1921,369500.0],["2002-08-13",13.051,13.5801,12.8887,12.9311,731600.0],["2002-08-14",12.9452,13.4037,12.7829,13.3332,963300.0],["2002-08-15",13.4178,13.5025,13.0721,13.1638,1127600.0],["2002-08-16",13.1568,13.4743,12.9804,13.4037,903400.0],["2002-08-19",13.5801,14.3561,13.5236,14.2362,887700.0],["2002-08-20",14.2079,14.3067,13.827,13.9963,549800.0],["2002-08-21",14.6594,14.8287,14.4619,14.7864,915000.0],["2002-08-22",15.1109,15.2308,14.991,15.125,1169300.0],["2002-08-23",14.73,14.7582,14.0527,14.0527,662600.0],["2002-08-26",14.3984,14.5677,13.9751,14.1374,1025800.0],["2002-08-27",14.7441,14.7864,14.1021,14.1092,1623700.0],["2002-08-28",13.8481,13.8481,13.2415,13.4108,582500.0],["2002-08-29",13.2415,14.1092,13.2415,13.9399,967800.0],["2002-08-30",13.4178,13.827,13.2979,13.5801,523400.0],["2002-09-03",12.5078,12.6841,12.3385,12.4866,935300.0],["2002-09-04",12.4937,12.8323,12.3526,12.7688,827300.0],["2002-09-05",12.0633,12.3737,11.6401,11.8799,875000.0],["2002-09-06",11.9575,11.9575,11.5836,11.7529,1348100.0],["2002-09-09",11.4496,11.8023,11.2521,11.7812,1321600.0],["2002-09-10",11.4778,11.5201,11.2732,11.5201,1342600.0],["2002-09-11",11.6189,12.0422,11.6189,11.887,1124200.0],["2002-09-12",11.4143,11.5342,11.2662,11.2873,871100.0],["2002-09-13",10.5748,10.8429,10.4337,10.7794,1305300.0],["2002-09-16",10.3279,10.3702,9.8059,9.8905,1788500.0],["2002-09-17",10.1657,10.2221,9.7353,9.9822,1330500.0],["2002-09-18",9.5237,10.0034,9.432,10.0034,1595500.0],["2002-09-19",9.171,9.3473,9.044,9.0863,2134500.0],["2002-09-20",9.6648,9.8059,9.171,9.4531,1823300.0],["2002-09-23",8.9593,9.044,8.7054,8.9593,1357600.0],["2002-09-24",8.783,9.3826,8.7195,9.1357,1908100.0],["2002-09-25",9.1427,9.1427,8.395,8.8958,1857100.0],["2002-09-26",8.9664,9.051,8.4796,8.5854,939800.0],["2002-09-27",8.2468,8.3597,8.1128,8.1198,2364400.0],["2002-09-30",7.76,8.2045,7.5907,7.9364,1755000.0],["2002-10-01",7.7459,8.0634,7.4567,7.9717,1893900.0],["2002-10-02",7.6472,7.7953,7.4355,7.5625,2581100.0],["2002-10-03",7.6189,7.9011,7.4144,7.5696,1441300.0],["2002-10-04",7.5625,7.5625,7.1392,7.2521,2583000.0],["2002-10-07",7.2239,7.4637,7.0475,7.0899,2166700.0],["2002-10-08",7.0052,7.6754,7.0052,7.6048,1830600.0],["2002-10-09",7.7671,8.3879,7.7671,8.2186,2488200.0],["2002-10-10",8.0775,8.9099,8.014,8.8606,1646000.0],["2002-10-11",9.4531,9.8341,9.3967,9.6577,1282300.0],["2002-10-14",9.432,9.7353,9.432,9.6295,926900.0],["2002-10-15",10.4761,10.4761,10.1374,10.2362,1619500.0],["2002-10-16",9.7212,9.8411,9.3826,9.4531,1207000.0],["2002-10-17",11.8588,11.9787,10.9699,11.887,5645500.0],["2002-10-18",12.1621,12.8041,11.9011,12.8041,4242000.0],["2002-10-21",12.5713,13.6083,12.4796,13.4743,2059500.0],["2002-10-22",12.6206,12.9099,12.1762,12.4231,2755900.0],["2002-10-23",11.9928,12.5501,11.8235,12.5501,2872400.0],["2002-10-24",12.7406,13.0157,12.5572,12.6277,1986400.0],["2002-10-25",13.0369,13.6788,13.0369,13.6153,1045200.0],["2002-10-28",13.7071,13.7141,13.1356,13.2273,977900.0],["2002-10-29",13.2485,13.2979,12.5642,13.0863,1317600.0],["2002-10-30",13.1286,13.7494,13.1074,13.6436,1014500.0],["2002-10-31",13.961,14.0386,13.446,13.5025,1133500.0],["2002-11-01",13.7212,15.0615,13.7212,15.0474,2384200.0],["2002-11-04",15.2873,15.3014,14.7723,14.8569,3746700.0],["2002-11-05",14.61,14.9416,14.1797,14.5395,2098300.0],["2002-11-06",14.3208,14.4548,13.7917,14.4548,2612700.0],["2002-11-07",13.5871,14.0457,13.4813,13.827,1722000.0],["2002-11-08",14.0033,14.1303,13.3049,13.4178,1451300.0],["2002-11-11",13.3614,13.3896,13.0016,13.2132,960900.0],["2002-11-12",13.6506,14.0175,13.5025,13.8975,1656000.0],["2002-11-13",13.573,13.8975,13.4813,13.7353,678200.0],["2002-11-14",14.342,14.864,14.1515,14.8287,1375200.0],["2002-11-15",14.7864,15.0474,14.5677,15.0192,1810000.0],["2002-11-18",15.2591,15.2591,14.8146,14.8852,837000.0],["2002-11-19",14.3913,14.8499,14.2714,14.6524,1259800.0],["2002-11-20",14.2785,14.9698,14.2785,14.9628,970000.0],["2002-11-21",15.4707,16.0139,15.4284,15.901,1457400.0],["2002-11-22",15.6823,15.8658,15.4778,15.5201,859000.0],["2002-11-25",15.4354,15.9363,15.4354,15.8799,1656000.0],["2002-11-26",15.506,15.6188,14.9134,15.0404,1960000.0],["2002-11-27",15.2379,16.0774,15.118,15.9786,1122900.0],["2002-11-29",15.9363,15.9504,15.5271,15.6964,595600.0],["2002-12-02",16.0492,16.2114,15.8164,15.8516,1973400.0],["2002-12-03",15.4636,15.5624,15.0122,15.4143,1052200.0],["2002-12-04",14.7441,15.3084,14.7088,15.1391,978000.0],["2002-12-05",15.4636,15.4848,14.5254,14.7864,796600.0],["2002-12-06",14.3631,14.7864,14.3067,14.7511,1016900.0],["2002-12-09",14.2996,14.2996,13.834,13.8623,863200.0],["2002-12-10",13.961,14.1374,13.9116,14.088,802300.0],["2002-12-11",13.8411,14.2644,13.827,14.2291,1107600.0],["2002-12-12",14.2361,14.3208,14.0033,14.3208,1017400.0],["2002-12-13",14.1021,14.215,13.9328,14.1374,1117400.0],["2002-12-16",14.4196,15.0404,14.3984,14.991,1493700.0],["2002-12-17",15.0897,15.4495,15.0192,15.1674,1865700.0],["2002-12-18",14.73,15.0827,14.61,15.0827,2121100.0],["2002-12-19",14.6806,14.9769,14.2644,14.3772,1898900.0],["2002-12-20",14.1303,14.5395,14.0316,14.5254,1162700.0],["2002-12-23",13.9257,14.4478,13.8623,14.2855,1912400.0],["2002-12-24",14.1797,14.4548,14.1797,14.2503,323400.0],["2002-12-26",14.3631,14.4055,14.0386,14.0951,371900.0],["2002-12-27",14.0809,14.2291,13.6859,13.827,788900.0],["2002-12-30",13.827,13.9469,13.4178,13.5448,866300.0],["2002-12-31",13.4743,13.7917,13.439,13.7564,640400.0],["2003-01-02",14.2644,15.125,14.2009,14.9275,1055800.0],["2003-01-03",15.513,15.8446,15.506,15.633,2128900.0],["2003-01-06",15.6894,16.3949,15.633,16.289,1525500.0],["2003-01-07",16.2255,16.5077,15.9998,16.4019,1853300.0],["2003-01-08",15.8023,16.0633,15.8023,15.8658,2407400.0],["2003-01-09",16.7687,17.1426,16.6841,17.0368,5395300.0],["2003-01-10",16.8605,17.6929,16.8605,17.6365,2507200.0],["2003-01-13",17.6788,17.7423,16.9733,17.0015,1588900.0],["2003-01-14",17.0933,17.3402,17.0086,17.1426,2570200.0],["2003-01-15",17.2273,17.2837,16.9239,17.0015,1334600.0],["2003-01-16",16.7899,16.931,16.6559,16.7053,1071600.0],["2003-01-17",15.8728,16.0774,15.8375,15.9998,1441300.0],["2003-01-21",15.9292,16.0986,15.5977,15.7317,912800.0],["2003-01-22",15.6188,16.3314,15.5271,16.0139,1836400.0],["2003-01-23",16.7546,17.1215,16.4442,17.0509,2170300.0],["2003-01-24",16.6418,16.6488,15.9575,15.9575,1998900.0],["2003-01-27",15.7106,16.155,15.633,16.0915,1135500.0],["2003-01-28",15.8658,16.6135,15.7882,16.5077,2209000.0],["2003-01-29",16.0139,16.3666,15.6753,16.1903,1803600.0],["2003-01-30",16.0774,16.4725,16.021,16.1621,3718600.0],["2003-01-31",16.0492,16.7053,15.9857,16.5783,2388400.0],["2003-02-03",16.4654,16.804,16.4301,16.6911,1870200.0],["2003-02-04",16.2538,16.4442,16.1832,16.2961,1775000.0],["2003-02-05",16.3314,16.8463,16.2255,16.4301,1838700.0],["2003-02-06",16.3878,16.5218,16.0844,16.3737,1421300.0],["2003-02-07",16.6206,16.6488,16.2467,16.3384,1920300.0],["2003-02-10",16.1268,16.2608,15.7882,16.155,2156100.0],["2003-02-11",16.3172,16.7264,16.2538,16.2608,1544700.0],["2003-02-12",16.3172,16.5783,16.2608,16.3031,1204600.0],["2003-02-13",16.3596,16.4795,16.2961,16.416,1611000.0],["2003-02-14",16.4583,16.7899,15.386,15.9857,6016800.0],["2003-02-18",16.2396,16.5783,16.1832,16.4724,1908700.0],["2003-02-19",16.3666,16.3949,15.9645,16.1197,1566800.0],["2003-02-20",16.1621,16.3807,16.1056,16.3455,1874900.0],["2003-02-21",16.1197,16.282,15.8446,16.2114,1954400.0],["2003-02-24",16.155,16.3243,16.0844,16.1338,2210800.0],["2003-02-25",15.5977,15.8728,15.3578,15.8728,1773900.0],["2003-02-26",15.4989,15.8023,15.3084,15.3084,1577800.0],["2003-02-27",14.8922,14.9346,14.5466,14.6312,3745200.0],["2003-02-28",14.9345,14.991,14.603,14.7441,2414300.0],["2003-03-03",14.8852,14.8852,14.4689,14.4689,1262800.0],["2003-03-04",14.0316,14.4266,13.6859,13.6859,3940000.0],["2003-03-05",13.8623,13.8905,13.3896,13.6083,2843200.0],["2003-03-06",13.5448,13.8975,13.4813,13.834,1665600.0],["2003-03-07",13.6929,14.0598,13.5166,13.7564,4035900.0],["2003-03-10",13.4601,13.4884,12.9099,13.0228,2873000.0],["2003-03-11",13.3402,13.4319,13.051,13.2697,1740500.0],["2003-03-12",13.312,13.4672,13.1004,13.2979,2419800.0],["2003-03-13",13.6153,14.2291,13.1921,14.0951,4502600.0],["2003-03-14",14.5324,14.7441,14.2855,14.4831,2858200.0],["2003-03-17",14.2009,15.1674,14.1444,14.9487,1844200.0],["2003-03-18",15.0051,15.0756,14.6171,14.8499,1190500.0],["2003-03-19",14.3843,14.4266,14.0598,14.1585,3717800.0],["2003-03-20",14.2009,14.8146,14.1233,14.7018,3131500.0],["2003-03-21",14.5748,14.7441,14.4266,14.7018,2183600.0],["2003-03-24",14.0033,14.0809,13.827,13.827,1049300.0],["2003-03-25",13.7564,14.0386,13.6577,13.9469,1158400.0],["2003-03-26",14.1444,14.215,13.7564,13.954,1246700.0],["2003-03-27",13.9116,14.2291,13.8199,14.1092,1089700.0],["2003-03-28",13.827,14.2009,13.6577,13.6788,1613200.0],["2003-03-31",13.2979,13.4601,13.1921,13.3755,1482300.0],["2003-04-01",13.4743,13.7,13.3967,13.5307,1257200.0],["2003-04-02",14.3208,14.9204,14.2926,14.6735,3018000.0],["2003-04-03",14.5465,14.8005,14.2573,14.5042,2929000.0],["2003-04-04",14.5042,14.5042,13.8834,14.0739,4182200.0],["2003-04-07",14.603,15.0263,14.4831,14.6383,3448500.0],["2003-04-08",14.6383,14.8852,14.5677,14.7441,1664100.0],["2003-04-09",15.0122,15.2661,14.8146,14.8499,2593900.0],["2003-04-10",14.7582,14.864,14.4831,14.8146,1741600.0],["2003-04-11",15.4919,15.6612,15.245,15.5201,3655700.0],["2003-04-14",15.8516,16.1338,15.8234,16.0986,1123700.0],["2003-04-15",16.5994,17.0721,16.5994,16.9522,4383300.0],["2003-04-16",17.2132,17.3543,16.7194,16.8605,3859700.0],["2003-04-17",17.0721,18.2008,17.0721,18.1444,5395600.0],["2003-04-21",18.0597,18.3137,17.9257,18.0456,1582100.0],["2003-04-22",17.6365,18.5394,17.5377,18.3349,1959800.0],["2003-04-23",17.6365,17.9892,17.2132,17.8269,4610900.0],["2003-04-24",17.3613,17.6224,17.2485,17.5306,2469700.0],["2003-04-25",17.0721,17.1426,16.8605,16.8746,1879300.0],["2003-04-28",16.9733,17.6576,16.9522,17.5871,1697800.0],["2003-04-29",17.6435,17.9116,17.58,17.8199,2711300.0],["2003-04-30",17.961,18.2008,17.9186,17.9962,2069500.0],["2003-05-01",17.9539,18.4054,17.8622,18.3701,2282400.0],["2003-05-02",18.2008,19.1744,18.1797,19.0474,1945200.0],["2003-05-05",19.1673,19.3154,18.9909,19.0685,2181500.0],["2003-05-06",18.8146,19.6117,18.7864,19.4001,1771600.0],["2003-05-07",19.1156,19.2291,19.0162,19.073,2384700.0],["2003-05-08",18.626,18.8176,18.5621,18.6969,1797600.0],["2003-05-09",18.6827,19.1227,18.6047,19.1014,1895300.0],["2003-05-12",18.5195,19.0588,18.477,18.7537,1867500.0],["2003-05-13",18.5692,18.7253,18.406,18.5124,1308000.0],["2003-05-14",18.5053,18.6898,18.2002,18.5976,2641900.0],["2003-05-15",18.6189,18.7892,18.4982,18.6402,1487600.0],["2003-05-16",18.6402,18.7963,18.5053,18.5195,1185800.0],["2003-05-19",18.2783,18.3209,17.512,17.512,1905800.0],["2003-05-20",17.9874,18.0441,17.6894,17.7035,1494000.0],["2003-05-21",17.7177,18.0228,17.6042,17.9803,1947900.0],["2003-05-22",18.0228,18.4131,18.0087,18.3067,1205100.0],["2003-05-23",18.3209,18.5479,18.2996,18.3776,842200.0],["2003-05-27",18.3492,19.0801,18.3138,18.9808,999600.0],["2003-05-28",19.3072,19.6335,19.2788,19.442,1027900.0],["2003-05-29",19.6194,19.9245,19.4774,19.5697,1426100.0],["2003-05-30",19.8251,20.2083,19.8251,20.2083,1266000.0],["2003-06-02",20.3502,20.7688,20.258,20.3147,2040600.0],["2003-06-03",20.2367,20.6198,20.2012,20.4212,1053900.0],["2003-06-04",20.7546,21.2017,20.7546,20.8966,2907200.0],["2003-06-05",20.8043,20.8966,20.6127,20.8611,1469200.0],["2003-06-06",22.0957,22.4931,21.7977,21.7977,3073200.0],["2003-06-09",22.1099,22.5995,22.0744,22.4505,3079000.0],["2003-06-10",23.5503,23.8341,22.9969,23.2239,2578500.0],["2003-06-11",22.5428,22.7485,22.3866,22.7201,3093100.0],["2003-06-12",22.2589,22.6705,21.9112,22.5995,2974400.0],["2003-06-13",22.9543,23.004,22.4363,22.7485,2415500.0],["2003-06-16",23.0962,23.6993,22.9756,23.6993,1499200.0],["2003-06-17",23.7916,23.8696,23.3446,23.3446,1685100.0],["2003-06-18",23.3516,23.3516,22.1028,22.1667,4588300.0],["2003-06-19",21.9609,22.1241,21.4642,21.5352,2143900.0],["2003-06-20",21.4429,21.89,21.2372,21.5423,2292900.0],["2003-06-23",21.45,21.5423,21.003,21.2159,1400200.0],["2003-06-24",21.0101,21.3791,20.8966,21.1378,1174700.0],["2003-06-25",20.854,21.2726,20.7334,20.8256,1615800.0],["2003-06-26",20.8753,21.003,20.6908,20.8114,1836800.0],["2003-06-27",21.1023,21.2868,20.7901,20.8824,1421200.0],["2003-06-30",21.2584,21.3436,20.5418,20.7334,2333900.0],["2003-07-01",20.3999,20.5631,20.0451,20.4708,2871800.0],["2003-07-02",20.932,21.4287,20.8611,21.2584,2514400.0],["2003-07-03",20.7759,21.0527,20.634,20.7263,874000.0],["2003-07-07",21.0101,21.5281,21.0101,21.521,1042200.0],["2003-07-08",21.3436,21.4784,21.1165,21.3791,900900.0],["2003-07-09",21.521,21.8545,21.4004,21.6558,1334700.0],["2003-07-10",21.2584,21.4997,21.2088,21.223,837800.0],["2003-07-11",20.9462,21.1307,20.7263,20.9249,922700.0],["2003-07-14",21.1946,21.5352,21.074,21.2655,1788800.0],["2003-07-15",21.8545,21.897,21.4571,21.5777,1574700.0],["2003-07-16",21.6842,21.819,21.4429,21.7835,1458700.0],["2003-07-17",20.3431,20.3431,19.7329,19.9316,3586400.0],["2003-07-18",20.2367,20.5489,20.1302,20.3289,2031400.0],["2003-07-21",19.6194,19.7187,19.4916,19.6194,1845600.0],["2003-07-22",19.6194,19.7684,19.4065,19.5768,1953900.0],["2003-07-23",19.889,20.0025,19.6548,19.8677,802000.0],["2003-07-24",20.0806,20.3573,20.0309,20.1515,1505900.0],["2003-07-25",20.0877,20.5773,19.7897,20.5418,888000.0],["2003-07-28",20.9533,21.1946,20.8256,21.0101,1010800.0],["2003-07-29",21.2513,21.2513,20.7547,20.8114,1221000.0],["2003-07-30",20.5773,20.6908,20.4212,20.4779,477000.0],["2003-07-31",21.003,21.0598,20.6979,20.8256,926000.0],["2003-08-01",20.8256,20.9108,20.4992,20.5205,837900.0],["2003-08-04",20.6979,21.0456,20.3289,20.9108,1145800.0],["2003-08-05",20.7121,20.8469,20.485,20.5418,852300.0],["2003-08-06",20.2934,20.4637,20.0451,20.1302,991800.0],["2003-08-07",20.0948,20.0948,19.6761,19.8038,1296900.0],["2003-08-08",20.0025,20.1019,19.669,19.9174,950700.0],["2003-08-11",19.74,19.8819,19.5839,19.74,1432600.0],["2003-08-12",19.7684,19.889,19.5981,19.8748,1852700.0],["2003-08-13",20.2792,20.2934,19.9954,20.0167,1631300.0],["2003-08-14",19.7258,19.8677,19.6194,19.669,3054300.0],["2003-08-15",19.7258,19.7542,19.4491,19.5555,957700.0],["2003-08-18",19.4349,19.889,19.3426,19.8606,971900.0],["2003-08-19",20.3005,20.4921,20.0451,20.4495,1583900.0],["2003-08-20",20.1444,20.3289,20.0096,20.1302,883600.0],["2003-08-21",20.4566,20.6482,20.2438,20.5418,813400.0],["2003-08-22",21.0172,21.0527,20.3147,20.3289,1748200.0],["2003-08-25",20.258,20.2934,20.0593,20.0806,581300.0],["2003-08-26",20.0522,20.1161,19.7258,19.9174,1438400.0],["2003-08-27",19.9174,20.1728,19.9174,20.0451,1356900.0],["2003-08-28",20.4637,20.6837,20.3999,20.6553,1673900.0],["2003-08-29",21.1804,21.4429,21.1236,21.2442,1765500.0],["2003-09-02",21.8474,22.1028,21.6984,22.0673,1852300.0],["2003-09-03",23.1175,24.6927,23.0182,24.1676,7080100.0],["2003-09-04",24.1676,24.6218,23.8767,24.4798,2985500.0],["2003-09-05",24.0257,24.4089,23.9903,24.1322,2253900.0],["2003-09-08",23.9335,24.4444,23.8909,24.2315,2038900.0],["2003-09-09",23.9973,24.1038,23.4865,23.5503,2822700.0],["2003-09-10",23.3091,23.3516,22.8833,22.8833,1687300.0],["2003-09-11",23.3871,23.4794,23.1104,23.2878,1612900.0],["2003-09-12",22.5427,23.004,22.3866,22.7769,4345300.0],["2003-09-15",23.004,23.0323,22.6563,22.6634,1325000.0],["2003-09-16",22.9756,23.38,22.9401,23.302,1172200.0],["2003-09-17",23.7703,23.8767,23.6355,23.7561,1750900.0],["2003-09-18",23.7703,24.2528,23.678,24.1251,1901800.0],["2003-09-19",24.1251,24.1251,23.7845,23.9973,1910400.0],["2003-09-22",23.749,23.749,23.4297,23.5574,1338200.0],["2003-09-23",23.4794,23.4865,23.0962,23.2026,1742000.0],["2003-09-24",23.0465,23.0465,22.1738,22.266,2007100.0],["2003-09-25",22.5853,22.8337,22.3866,22.3937,1811900.0],["2003-09-26",22.117,22.266,21.9041,22.0673,1252800.0],["2003-09-29",21.7126,22.0177,21.5565,21.9609,1682800.0],["2003-09-30",21.8687,21.8687,21.4997,21.5777,1765200.0],["2003-10-01",21.6487,22.4789,21.6345,22.3299,2885100.0],["2003-10-02",22.2376,22.4789,21.9609,22.0886,1981700.0],["2003-10-03",23.2523,23.7561,23.2026,23.3446,2574700.0],["2003-10-06",24.0044,24.196,23.7987,24.0612,2497200.0],["2003-10-07",23.7419,24.0541,23.6284,23.9264,1194600.0],["2003-10-08",25.7358,27.46,25.7358,27.3536,15386900.0],["2003-10-09",26.4595,26.566,25.9557,26.0267,5577600.0],["2003-10-10",26.0338,26.1402,25.828,25.9486,1790400.0],["2003-10-13",26.3247,26.644,26.3247,26.644,1193900.0],["2003-10-14",26.4311,26.864,26.2892,26.6795,1209300.0],["2003-10-15",26.7575,26.793,26.3247,26.3602,1876500.0],["2003-10-16",25.8209,26.2254,25.7358,25.9699,3347500.0],["2003-10-17",25.7429,25.8919,25.4094,25.5442,1461700.0],["2003-10-20",25.4236,25.7287,25.2391,25.5442,884900.0],["2003-10-21",25.2887,25.7216,25.2036,25.5655,1445000.0],["2003-10-22",25.1894,25.601,25.1185,25.4661,1532600.0],["2003-10-23",25.2107,25.4236,25.0617,25.3313,977900.0],["2003-10-24",24.8914,25.4449,24.8559,25.4378,1693300.0],["2003-10-27",25.4094,25.7854,25.3881,25.6861,1704900.0],["2003-10-28",25.6151,26.1828,25.5016,26.1828,2617900.0],["2003-10-29",25.9486,26.3105,25.9203,26.1686,1620100.0],["2003-10-30",26.2112,26.2183,25.6506,25.7216,1658500.0],["2003-10-31",25.6293,26.0054,25.6293,25.9274,983600.0],["2003-11-03",26.346,26.5021,26.1331,26.3815,1452900.0],["2003-11-04",25.6861,26.1118,25.6293,25.8777,2080000.0],["2003-11-05",25.8493,26.4311,25.8493,26.3318,1454600.0],["2003-11-06",26.6369,27.4458,26.6014,27.1762,2902900.0],["2003-11-07",27.2684,27.6232,27.0981,27.4103,2236800.0],["2003-11-10",27.0201,27.3465,26.9349,27.0059,1781700.0],["2003-11-11",26.6795,26.9633,26.6369,26.7859,1516300.0],["2003-11-12",26.9988,27.6729,26.9633,27.6587,1299800.0],["2003-11-13",27.3678,27.6374,27.3607,27.46,1353800.0],["2003-11-14",27.5381,27.7296,27.1478,27.162,3106800.0],["2003-11-17",27.162,27.162,26.3673,26.5801,1182600.0],["2003-11-18",26.7433,26.8711,26.0551,26.0622,1423800.0],["2003-11-19",26.126,26.495,26.0196,26.2963,1203200.0],["2003-11-20",26.2537,26.644,26.1047,26.2963,2184400.0],["2003-11-21",26.6156,26.7079,26.495,26.6724,817300.0],["2003-11-24",26.8001,27.2259,26.7504,27.2117,1327600.0],["2003-11-25",27.24,27.3678,26.9633,27.2117,1753700.0],["2003-11-26",27.389,27.5097,27.1194,27.3749,1149000.0],["2003-11-28",27.2542,27.5026,27.2471,27.3536,320900.0],["2003-12-01",27.7154,28.0986,27.7154,28.0986,2043800.0],["2003-12-02",27.7367,28.1909,27.7367,27.9709,1757200.0],["2003-12-03",28.347,28.4889,28.2192,28.2476,2740700.0],["2003-12-04",28.8082,28.9075,28.3115,28.6946,1990900.0],["2003-12-05",28.1838,28.347,27.8715,27.9922,892000.0],["2003-12-08",28.0986,28.5385,28.0631,28.4534,1048100.0],["2003-12-09",29.0068,29.0281,28.276,28.347,1707100.0],["2003-12-10",28.4747,28.6308,28.1838,28.4321,1462400.0],["2003-12-11",28.4818,29.0778,28.4818,28.9288,1615100.0],["2003-12-12",28.8082,28.8436,28.2831,28.5811,2402200.0],["2003-12-15",29.021,29.0423,28.2121,28.276,1457600.0],["2003-12-16",28.4818,28.7656,27.9425,28.7301,2143000.0],["2003-12-17",28.7514,28.7514,28.3966,28.6308,855300.0],["2003-12-18",28.5243,28.9927,28.4676,28.8862,2127200.0],["2003-12-19",28.7514,28.794,28.645,28.7017,1633500.0],["2003-12-22",28.7301,28.9856,28.645,28.9501,1355400.0],["2003-12-23",28.8011,29.1488,28.7585,28.943,868200.0],["2003-12-24",28.7727,29.2339,28.7727,29.2055,636700.0],["2003-12-26",29.3049,29.4468,29.2055,29.2765,230800.0],["2003-12-29",29.2765,29.6596,29.2197,29.6596,588700.0],["2003-12-30",29.6596,29.7377,29.4823,29.5177,360000.0],["2003-12-31",29.5177,29.7164,29.3971,29.4894,583100.0],["2004-01-02",30.3337,30.4402,29.8654,30.0144,879700.0],["2004-01-05",31.2774,31.6322,31.2065,31.4903,2551600.0],["2004-01-06",31.7528,32.058,31.5896,31.9302,1780000.0],["2004-01-07",31.6393,31.7316,31.3058,31.5542,1844400.0],["2004-01-08",32.3914,32.5192,32.0367,32.1218,3124700.0],["2004-01-09",31.4974,31.8593,31.3981,31.4761,1483400.0],["2004-01-12",31.4761,31.9302,31.1994,31.54,1249500.0],["2004-01-13",30.3337,30.6246,29.7661,29.9293,7190100.0],["2004-01-14",29.6596,30.3266,29.5887,30.2982,2909800.0],["2004-01-15",30.1634,30.2557,29.6951,29.8654,1584900.0],["2004-01-16",29.5177,29.61,28.8082,29.5887,1797200.0],["2004-01-20",30.1563,30.1918,29.8938,30.0286,2127900.0],["2004-01-21",29.908,30.1776,29.6313,29.7874,1850300.0],["2004-01-22",30.6601,30.7736,30.2982,30.3834,2344500.0],["2004-01-23",30.0073,30.0144,29.5674,29.8441,2815500.0],["2004-01-26",30.1067,30.3408,29.986,30.3408,868200.0],["2004-01-27",30.426,30.5324,30.0428,30.1067,811400.0],["2004-01-28",30.1705,30.426,29.5745,29.7164,1315800.0],["2004-01-29",29.6738,29.6738,28.7656,29.1913,2882000.0],["2004-01-30",29.1346,29.4681,28.9572,29.4184,1692300.0],["2004-02-02",28.943,29.0636,28.5953,28.8011,1636500.0],["2004-02-03",29.241,29.8512,29.17,29.6738,1018500.0],["2004-02-04",29.2339,29.3616,28.943,28.9501,1214900.0],["2004-02-05",29.688,30.0144,29.6455,29.837,1161200.0],["2004-02-06",29.6951,30.2699,29.6951,30.128,1528100.0],["2004-02-09",30.3621,30.5395,30.1421,30.1776,696500.0],["2004-02-10",30.2699,30.7169,30.2628,30.6105,1362000.0],["2004-02-11",30.7595,31.32,30.653,31.2562,1745800.0],["2004-02-12",31.2562,31.3697,31.1213,31.32,1483100.0],["2004-02-13",31.4477,31.5542,30.6885,30.8375,752300.0],["2004-02-17",30.6743,30.8517,30.5111,30.7453,776700.0],["2004-02-18",30.7169,30.7311,30.1563,30.2202,1571000.0],["2004-02-19",30.5324,30.653,30.1421,30.2982,2496200.0],["2004-02-20",30.2912,30.2912,28.9501,29.6667,2115300.0],["2004-02-23",29.8583,29.9009,28.9714,29.0565,2709300.0],["2004-02-24",28.723,29.2197,28.5172,28.943,2356300.0],["2004-02-25",28.8578,29.0494,28.4889,28.8082,1369200.0],["2004-02-26",27.7296,28.2831,27.6019,28.205,2539800.0],["2004-02-27",28.1199,28.2263,27.7084,28.0986,2037200.0],["2004-03-01",28.574,28.6946,28.347,28.5527,2272000.0],["2004-03-02",28.1979,28.3966,27.8077,27.9922,2030400.0],["2004-03-03",27.9212,28.354,27.8148,28.3044,2601200.0],["2004-03-04",28.3115,28.5527,28.2192,28.5031,1889400.0],["2004-03-05",28.4889,29.0068,28.4889,28.9146,1245000.0],["2004-03-08",28.8436,29.0494,28.4179,28.4818,1898900.0],["2004-03-09",28.6308,28.8082,28.2263,28.3824,2058600.0],["2004-03-10",27.6374,27.7651,27.3181,27.3749,2994000.0],["2004-03-11",26.8143,27.2046,26.7008,26.7575,2523800.0],["2004-03-12",27.0556,27.1833,26.7221,27.0201,1852400.0],["2004-03-15",26.6511,26.6724,26.1473,26.2325,1593100.0],["2004-03-16",26.8711,26.9278,26.048,26.5021,1853900.0],["2004-03-17",26.8711,27.2897,26.7717,27.1478,1401500.0],["2004-03-18",27.162,27.4103,26.9562,27.2755,2382600.0],["2004-03-19",27.2684,27.3749,26.9775,27.1194,2061300.0],["2004-03-22",26.5163,26.5801,26.048,26.4737,1717600.0],["2004-03-23",26.8569,26.8924,26.5092,26.644,1417500.0],["2004-03-24",26.566,27.0059,26.3886,26.6298,1682500.0],["2004-03-25",26.8994,27.6019,26.8711,27.5026,2233800.0],["2004-03-26",26.9065,27.0839,26.6156,26.8924,3343500.0],["2004-03-29",27.4103,27.8645,27.4103,27.5664,1886800.0],["2004-03-30",27.5664,27.8715,27.531,27.7651,997900.0],["2004-03-31",27.9993,28.2405,27.8928,27.8928,1818600.0],["2004-04-01",28.2405,28.8224,28.2263,28.8153,2570600.0],["2004-04-02",29.0139,29.2978,28.8082,29.1771,1708200.0],["2004-04-05",28.9217,29.6951,28.9217,29.6951,3312100.0],["2004-04-06",28.9501,29.2694,28.8791,29.2126,1648900.0],["2004-04-07",29.3332,29.3403,29.0849,29.3332,1716600.0],["2004-04-08",29.5532,29.61,29.2907,29.4752,1393500.0],["2004-04-12",29.6383,29.7377,29.4681,29.5603,1027000.0],["2004-04-13",29.3687,29.4326,29.1204,29.2055,2115700.0],["2004-04-14",28.1128,28.7372,28.0986,28.5882,2048200.0],["2004-04-15",28.2831,28.4108,27.907,28.2192,1375600.0],["2004-04-16",28.1625,28.2831,27.8928,28.205,1037100.0],["2004-04-19",28.1341,28.3824,27.9354,28.276,1196200.0],["2004-04-20",28.4463,28.4676,27.6871,27.7509,1011900.0],["2004-04-21",27.6871,27.9567,27.4316,27.6658,1596400.0],["2004-04-22",27.5664,27.829,27.24,27.8148,4183400.0],["2004-04-23",27.7651,27.7651,27.2471,27.5664,1866800.0],["2004-04-26",28.2192,28.2547,27.7296,27.8432,1649600.0],["2004-04-27",27.9496,28.2405,27.9141,28.0986,1797800.0],["2004-04-28",27.6445,27.6516,27.2046,27.2188,1457400.0],["2004-04-29",27.2188,27.5097,26.644,26.793,2715500.0],["2004-04-30",27.1833,27.2258,26.3957,26.4524,2167600.0],["2004-05-03",26.7433,27.0839,26.644,26.8072,1402600.0],["2004-05-04",27.7385,27.9242,27.4028,27.8242,1533600.0],["2004-05-05",27.7813,28.0813,27.6671,28.0027,998000.0],["2004-05-06",27.2671,27.3171,26.8315,27.1386,2093600.0],["2004-05-07",26.4816,27.1029,26.4316,26.6601,3360100.0],["2004-05-10",26.5244,26.7315,26.3387,26.5601,1174600.0],["2004-05-11",26.7458,26.9243,26.5601,26.9243,1218900.0],["2004-05-12",26.7101,26.7315,25.8174,26.3887,1630200.0],["2004-05-13",26.1387,26.9029,26.1173,26.8315,2970500.0],["2004-05-14",26.6315,26.9529,26.4101,26.7101,1932400.0],["2004-05-17",26.2173,26.4387,26.1316,26.2173,1098900.0],["2004-05-18",26.503,26.8172,26.4958,26.7815,1217500.0],["2004-05-19",27.3814,27.4742,26.9029,26.9958,1244800.0],["2004-05-20",27.2386,27.31,26.9315,27.1029,1144300.0],["2004-05-21",27.26,27.26,26.8529,26.96,1140300.0],["2004-05-24",27.46,27.5314,27.1957,27.4171,747900.0],["2004-05-25",27.5671,28.1956,27.4742,28.1456,1626900.0],["2004-05-26",28.067,28.2384,27.8313,28.2384,921900.0],["2004-05-27",28.6383,28.8954,28.5812,28.7383,1553500.0],["2004-05-28",28.924,29.0026,28.7098,28.8526,1095200.0],["2004-06-01",28.4312,28.6455,28.3884,28.6169,893300.0],["2004-06-02",28.8955,28.8955,28.5455,28.6241,726600.0],["2004-06-03",28.5312,28.5669,28.2098,28.3027,1009500.0],["2004-06-04",28.4241,28.724,28.2527,28.5741,2095000.0],["2004-06-07",28.9026,29.4811,28.874,29.3954,2292400.0],["2004-06-08",29.4811,29.8596,29.3954,29.8024,1289500.0],["2004-06-09",29.2097,29.4239,28.8098,28.8526,2147100.0],["2004-06-10",29.0311,29.1954,29.0311,29.1383,1070300.0],["2004-06-14",28.3955,28.4527,28.3027,28.3955,1785800.0],["2004-06-15",28.8883,29.0954,28.7669,28.9026,1517600.0],["2004-06-16",28.8169,28.8526,28.5241,28.7455,1001300.0],["2004-06-17",28.9454,29.0026,28.7169,28.874,1345600.0],["2004-06-18",28.8812,29.2311,28.874,29.1383,1151700.0],["2004-06-21",29.024,29.2597,28.9026,28.9954,806500.0],["2004-06-22",28.9097,28.9312,28.4384,28.8812,778700.0],["2004-06-23",28.8098,28.9883,28.5812,28.9169,598300.0],["2004-06-24",29.2525,29.4882,29.2097,29.224,718100.0],["2004-06-25",29.1383,29.5382,29.1383,29.4239,760000.0],["2004-06-28",29.9953,30.0953,29.6525,29.6525,1073800.0],["2004-06-29",29.6382,29.9953,29.6025,29.9596,1529200.0],["2004-06-30",29.9381,29.981,29.6596,29.8596,835400.0],["2004-07-01",30.0667,30.1024,29.3668,29.4382,1830000.0],["2004-07-02",29.7453,29.9096,29.6025,29.7667,875800.0],["2004-07-06",29.0526,29.0526,28.4884,28.6598,2040500.0],["2004-07-07",28.1099,28.5027,28.1099,28.4241,2251700.0],["2004-07-08",27.6028,27.6814,26.9957,27.11,6039900.0],["2004-07-09",27.7813,28.7455,27.6742,28.5955,7802700.0],["2004-07-12",28.2527,28.3384,27.9956,28.167,2859700.0],["2004-07-13",28.1527,28.1527,27.9456,28.1027,790400.0],["2004-07-14",27.7956,28.1027,27.6742,27.7456,1598200.0],["2004-07-15",27.8885,28.0599,27.7456,27.7456,811600.0],["2004-07-16",28.2456,28.2741,27.5742,27.5885,1989100.0],["2004-07-19",27.6457,27.9385,27.4814,27.7171,1135500.0],["2004-07-20",27.9599,28.2098,27.7099,28.117,1680400.0],["2004-07-21",28.1384,28.2027,27.11,27.11,2025000.0],["2004-07-22",27.0315,27.5599,26.8886,27.41,2736600.0],["2004-07-23",27.5242,27.5242,27.1029,27.1243,1131200.0],["2004-07-26",27.3028,27.3743,26.8029,27.1243,633800.0],["2004-07-27",27.4243,28.0242,27.36,27.7599,1836100.0],["2004-07-28",27.7813,28.1527,27.6099,28.0956,2246600.0],["2004-07-29",28.4598,28.774,28.3955,28.4955,1800900.0],["2004-07-30",28.5312,28.7812,28.5169,28.5741,812800.0],["2004-08-02",28.4027,28.6026,28.2241,28.6026,590200.0],["2004-08-03",28.4241,28.4741,28.0599,28.117,647000.0],["2004-08-04",27.5885,28.0527,27.5528,27.9527,882400.0],["2004-08-05",27.6671,27.7313,27.2814,27.3528,1049000.0],["2004-08-06",27.3385,27.4385,26.91,27.0814,1400800.0],["2004-08-09",26.9315,27.0529,26.8458,26.9529,1557700.0],["2004-08-10",27.4028,27.5528,27.3385,27.4814,829500.0],["2004-08-11",26.3816,26.4958,25.8745,26.4815,2691500.0],["2004-08-12",25.4031,25.496,25.0103,25.3531,2918300.0],["2004-08-13",25.696,25.8031,25.5317,25.7459,1365600.0],["2004-08-16",26.0031,26.2816,25.9031,26.1316,1029900.0],["2004-08-17",26.4387,26.4887,26.2459,26.2887,981500.0],["2004-08-18",25.9959,26.8315,25.9388,26.8029,1576300.0],["2004-08-19",26.7744,26.8243,26.4601,26.5672,861500.0],["2004-08-20",26.0173,26.453,26.0173,26.453,2020400.0],["2004-08-23",26.503,26.6958,26.3601,26.4601,1219500.0],["2004-08-24",26.3744,26.4601,25.9816,26.0816,1749800.0],["2004-08-25",25.9031,26.353,25.8388,26.303,2699200.0],["2004-08-26",26.4958,26.6244,26.403,26.5387,834400.0],["2004-08-27",26.6815,26.7458,26.5672,26.6101,676200.0],["2004-08-30",26.5244,26.5387,26.303,26.353,1231200.0],["2004-08-31",26.203,26.303,25.8459,26.0388,1973900.0],["2004-09-01",26.1745,26.3459,26.0388,26.1816,773900.0],["2004-09-02",26.1745,26.5815,26.0888,26.5815,554000.0],["2004-09-03",26.1816,26.403,25.8745,25.9888,1540900.0],["2004-09-07",26.6387,26.6815,26.2102,26.3601,1199900.0],["2004-09-08",26.5672,26.7958,26.5315,26.7172,1558200.0],["2004-09-09",26.5173,26.6958,26.253,26.6101,952900.0],["2004-09-10",27.5314,28.1884,27.4528,27.9813,2766500.0],["2004-09-13",28.3241,28.6526,28.1741,28.217,1570100.0],["2004-09-14",28.2241,28.2598,27.8813,27.8885,3560300.0],["2004-09-15",27.7028,27.9385,27.4957,27.7813,1961300.0],["2004-09-16",27.6099,28.0384,27.6099,27.9313,1908200.0],["2004-09-17",28.317,28.3598,28.167,28.3384,794800.0],["2004-09-20",27.9242,28.3384,27.9027,28.2955,960000.0],["2004-09-21",28.5527,28.8098,28.4027,28.7455,1529800.0],["2004-09-22",28.0527,28.067,27.7813,27.7956,1072200.0],["2004-09-23",27.8456,27.8599,27.5314,27.6956,1204200.0],["2004-09-24",27.8813,27.9385,27.5457,27.5742,1065100.0],["2004-09-27",27.36,27.5457,27.2814,27.31,1442100.0],["2004-09-28",27.4742,27.5671,27.3457,27.5528,1052300.0],["2004-09-29",27.5457,27.9242,27.4314,27.8313,2670100.0],["2004-09-30",27.8028,27.9313,27.5814,27.817,1972300.0],["2004-10-01",28.4455,28.8669,28.4384,28.824,2247400.0],["2004-10-04",29.2668,29.3811,28.9811,29.0169,2362600.0],["2004-10-05",29.0954,29.4097,28.9597,29.1168,1933800.0],["2004-10-06",28.8526,28.9954,28.7812,28.9597,1835600.0],["2004-10-07",28.824,28.8812,28.5884,28.6455,1288600.0],["2004-10-08",28.5455,28.6812,28.1384,28.167,2327100.0],["2004-10-11",28.4241,28.4884,28.2098,28.367,1222900.0],["2004-10-12",27.7456,28.3098,27.7242,28.2598,1375300.0],["2004-10-13",28.3812,28.4455,28.067,28.1527,1396700.0],["2004-10-14",28.0456,28.3027,27.8885,27.9956,693900.0],["2004-10-15",28.2456,28.5598,28.0742,28.367,1220700.0],["2004-10-18",28.4241,28.9526,28.3884,28.9526,1610500.0],["2004-10-19",29.3025,29.5096,29.174,29.2383,1423100.0],["2004-10-20",29.2383,29.5311,29.0883,29.4668,1719600.0],["2004-10-21",29.981,30.4881,29.8953,30.3809,2794300.0],["2004-10-22",30.2238,30.2595,29.7167,29.7596,1672200.0],["2004-10-25",29.4954,29.6168,29.2668,29.5453,962900.0],["2004-10-26",29.4382,29.7025,29.3097,29.6453,870500.0],["2004-10-27",29.7096,30.4595,29.6525,30.3881,1758700.0],["2004-10-28",30.1667,30.5595,30.0024,30.3952,2193600.0],["2004-10-29",30.3524,30.6095,30.281,30.4595,1028500.0],["2004-11-01",30.5166,30.7309,30.4952,30.5523,1696700.0],["2004-11-02",30.5595,30.838,30.4595,30.6023,1934800.0],["2004-11-03",31.1308,31.1808,30.8452,30.9166,1151100.0],["2004-11-04",30.9237,31.3379,30.8309,31.2522,975800.0],["2004-11-05",31.4022,31.6522,31.1379,31.4379,1854400.0],["2004-11-08",31.3165,31.3665,31.0451,31.0451,1444600.0],["2004-11-09",31.2237,31.5593,31.1808,31.4236,795700.0],["2004-11-10",31.7807,31.9164,31.5807,31.6736,1358500.0],["2004-11-11",31.9235,32.3735,31.9235,32.2949,808700.0],["2004-11-12",31.9378,32.3806,31.7664,32.3021,937800.0],["2004-11-15",31.9164,32.0878,31.845,31.995,823400.0],["2004-11-16",31.795,31.9093,31.6807,31.7736,725800.0],["2004-11-17",32.1878,32.4877,32.1521,32.2878,1103300.0],["2004-11-18",31.645,31.9235,31.5736,31.7307,863000.0],["2004-11-19",31.9593,31.9878,31.2237,31.2308,1247600.0],["2004-11-22",31.2736,31.6236,31.1808,31.5593,1162300.0],["2004-11-23",31.8021,31.9235,31.495,31.6522,975100.0],["2004-11-24",31.745,31.9164,31.5593,31.8664,643900.0],["2004-11-26",32.0807,32.3378,32.0807,32.2021,419400.0],["2004-11-29",32.6306,32.7306,32.2378,32.3878,1016100.0],["2004-11-30",32.1806,32.2164,31.7807,31.7807,1316500.0],["2004-12-01",32.1449,32.4949,32.1021,32.4592,1499600.0],["2004-12-02",32.5377,32.6448,32.1949,32.3235,2326500.0],["2004-12-03",32.2806,32.4592,32.1307,32.3878,1969400.0],["2004-12-06",32.2806,32.4592,32.1378,32.3021,968800.0],["2004-12-07",32.5806,32.6306,31.9521,32.0092,1202500.0],["2004-12-08",31.7807,31.9593,31.6379,31.8736,916300.0],["2004-12-09",31.5593,31.9735,31.2665,31.8164,1481100.0],["2004-12-10",31.188,31.5093,31.1665,31.1808,1134100.0],["2004-12-13",31.9307,32.2592,31.7807,32.1378,2567400.0],["2004-12-14",31.945,32.2092,31.9164,32.0664,2034800.0],["2004-12-15",32.2235,32.3306,32.0664,32.1664,1041400.0],["2004-12-16",31.7093,31.7664,31.0594,31.3094,2347100.0],["2004-12-17",31.3665,31.3736,30.6809,30.7452,2532400.0],["2004-12-20",31.5379,31.645,31.0166,31.1094,1904000.0],["2004-12-21",31.5022,31.5665,31.1737,31.2951,1467500.0],["2004-12-22",31.4165,31.545,31.2665,31.4165,1172500.0],["2004-12-23",31.6736,31.745,31.5308,31.6736,597700.0],["2004-12-27",32.0378,32.1378,31.8236,31.9164,811700.0],["2004-12-28",32.1664,32.2521,32.1021,32.1807,784000.0],["2004-12-29",32.0307,32.0949,31.6879,31.8521,1355800.0],["2004-12-30",31.9593,31.9593,31.6093,31.6307,749200.0],["2004-12-31",31.7593,31.7664,31.4736,31.5736,753900.0],["2005-01-03",31.8236,31.9021,31.4308,31.4522,743000.0],["2005-01-04",31.2379,31.2379,30.0238,30.2309,3352000.0],["2005-01-05",30.6166,30.7023,30.1381,30.1453,2461000.0],["2005-01-06",30.6666,30.7809,30.5166,30.5666,1955400.0],["2005-01-07",31.3236,31.3593,30.6666,30.9665,2085200.0],["2005-01-10",31.038,31.2237,30.8951,30.9523,1222300.0],["2005-01-11",30.8737,30.938,29.3954,29.5668,7851500.0],["2005-01-12",29.8096,29.8453,29.4168,29.8096,4272200.0],["2005-01-13",29.8882,29.8882,29.4097,29.4097,1734600.0],["2005-01-14",29.4454,29.5168,29.2454,29.3525,2117700.0],["2005-01-18",28.9026,29.1883,28.8169,29.0526,2623600.0],["2005-01-19",29.1454,29.1454,28.5312,28.6598,2043000.0],["2005-01-20",28.2813,28.4098,28.0456,28.0884,2665100.0],["2005-01-21",28.4098,28.4312,27.9813,28.0884,1814500.0],["2005-01-24",28.4884,28.5241,28.117,28.117,2050700.0],["2005-01-25",28.8383,28.9312,28.5741,28.7812,2272300.0],["2005-01-26",28.4884,28.4884,28.1027,28.1241,3684500.0],["2005-01-27",27.9385,27.967,27.4957,27.51,7432700.0],["2005-01-28",27.7456,27.7742,27.3243,27.6171,2542500.0],["2005-01-31",27.8528,27.9242,27.5314,27.6528,2274400.0],["2005-02-01",27.51,27.6814,27.3885,27.5528,3007500.0],["2005-02-02",27.8099,27.9242,27.6885,27.8099,2739300.0],["2005-02-03",27.5028,27.6242,27.3528,27.6171,1436800.0],["2005-02-04",27.8099,28.067,27.7885,27.9885,1580400.0],["2005-02-07",28.2027,28.2813,27.8742,27.8885,1297600.0],["2005-02-08",27.9813,28.1741,27.9099,28.0099,1248600.0],["2005-02-09",28.2813,28.3384,28.1099,28.1099,2258000.0],["2005-02-10",28.217,28.3598,28.1384,28.1813,2888000.0],["2005-02-11",28.1813,28.5098,28.1027,28.467,1377000.0],["2005-02-14",28.8312,29.0026,28.7598,28.9312,2588600.0],["2005-02-15",28.9312,29.0883,28.8455,28.9811,1466600.0],["2005-02-16",28.7098,28.9026,28.6241,28.7955,1334800.0],["2005-02-17",28.8812,28.924,28.4884,28.5241,1049800.0],["2005-02-18",28.3884,28.4741,28.2527,28.267,1179500.0],["2005-02-22",28.7526,28.8883,28.4741,28.4812,1732400.0],["2005-02-23",28.5526,28.7883,28.5098,28.7169,1363500.0],["2005-02-24",28.7383,29.0311,28.6026,29.0169,1224800.0],["2005-02-25",29.0026,29.1597,28.8812,29.1026,2115500.0],["2005-02-28",29.174,29.174,28.7812,28.9597,898800.0],["2005-03-01",29.0526,29.0883,28.8026,28.9597,1073400.0],["2005-03-02",28.6241,28.8526,28.5526,28.5812,1730400.0],["2005-03-03",28.8455,28.8526,28.5241,28.7098,2041900.0],["2005-03-04",28.9669,29.1311,28.8883,29.0454,1050400.0],["2005-03-07",28.8597,29.1383,28.8169,29.0526,929400.0],["2005-03-08",29.3739,29.5668,29.2668,29.4454,1265800.0],["2005-03-09",29.1883,29.4882,29.1883,29.2525,926200.0],["2005-03-10",29.3382,29.4525,29.1668,29.3525,1263900.0],["2005-03-11",29.3597,29.5882,29.0811,29.174,1587900.0],["2005-03-14",29.1526,29.374,29.0669,29.2597,930500.0],["2005-03-15",29.2454,29.2454,28.8526,28.8526,1757000.0],["2005-03-16",28.924,29.074,28.7598,28.7598,1794600.0],["2005-03-17",28.8169,28.8883,28.6312,28.7455,804800.0],["2005-03-18",28.7455,28.7526,28.4884,28.6598,1457800.0],["2005-03-21",28.4955,28.4955,28.2098,28.3384,1358000.0],["2005-03-22",28.3741,28.5598,27.967,28.0742,1326200.0],["2005-03-23",28.1313,28.4598,28.1241,28.3598,2509700.0],["2005-03-24",28.6669,28.7812,28.4027,28.4027,935400.0],["2005-03-28",28.4955,28.5598,28.3098,28.4312,749800.0],["2005-03-29",28.3955,28.5669,28.1741,28.1956,1474100.0],["2005-03-30",28.5027,28.7883,28.5027,28.7312,1230000.0],["2005-03-31",28.9454,28.9954,28.5955,28.6241,1204900.0],["2005-04-01",28.8312,28.8526,28.2884,28.3598,1330000.0],["2005-04-04",28.0241,28.3098,27.8885,28.217,1208400.0],["2005-04-05",28.1027,28.1527,27.9742,28.0027,1479000.0],["2005-04-06",27.7885,27.8171,27.6456,27.6885,2255300.0],["2005-04-07",27.8313,27.8956,27.6528,27.7742,2572400.0],["2005-04-08",27.6528,27.8242,27.5314,27.6956,1011700.0],["2005-04-11",28.0242,28.0527,27.8385,27.9099,1444100.0],["2005-04-12",27.7313,27.9885,27.5171,27.967,1445300.0],["2005-04-13",27.8528,27.8528,27.4171,27.46,1766700.0],["2005-04-14",27.4243,27.4671,27.0457,27.0957,2671500.0],["2005-04-15",26.9101,26.9243,26.3744,26.3958,3741700.0],["2005-04-18",26.2959,26.7172,26.1387,26.5315,2263300.0],["2005-04-19",26.8172,26.8743,26.5958,26.8101,1830500.0],["2005-04-20",27.0743,27.2243,26.6387,26.7744,1706900.0],["2005-04-21",28.1741,28.3955,27.8028,28.217,3314300.0],["2005-04-22",28.4455,28.4955,28.1384,28.2813,1270300.0],["2005-04-25",28.3527,28.417,28.2098,28.3455,1028400.0],["2005-04-26",28.267,28.4241,28.1027,28.1527,1223800.0],["2005-04-27",28.0956,28.4598,28.0527,28.3312,1066400.0],["2005-04-28",28.0956,28.267,27.9242,27.9313,1030600.0],["2005-04-29",28.2955,28.3027,27.8313,28.1599,2141400.0],["2005-05-02",28.1384,28.2598,28.0099,28.2027,813300.0],["2005-05-03",28.2598,28.317,28.1027,28.2884,1048700.0],["2005-05-04",28.5241,28.8883,28.4598,28.8526,1359400.0],["2005-05-05",29.1311,29.1954,28.8383,29.0097,1144800.0],["2005-05-06",29.3168,29.374,29.0669,29.2954,1388700.0],["2005-05-09",29.0669,29.2097,28.9883,29.1883,1524200.0],["2005-05-10",28.9195,29.3374,28.9051,29.0708,1522800.0],["2005-05-11",29.1429,29.3518,28.97,29.2653,886000.0],["2005-05-12",28.8979,29.2365,28.8907,29.006,1618900.0],["2005-05-13",29.0348,29.4166,28.9339,29.1933,1666000.0],["2005-05-16",29.3734,29.7553,29.359,29.6904,1026700.0],["2005-05-17",29.4167,29.8273,29.4167,29.7841,1338700.0],["2005-05-18",29.6184,30.2452,29.6112,30.1948,2630300.0],["2005-05-19",29.885,30.1155,29.8633,30.0651,3729800.0],["2005-05-20",29.9642,30.0939,29.8201,30.0434,1179600.0],["2005-05-23",29.9354,30.1587,29.921,30.0867,1269200.0],["2005-05-24",29.9714,30.3028,29.9138,30.2596,1990400.0],["2005-05-25",30.2308,30.2812,30.029,30.0795,1171800.0],["2005-05-26",30.0507,30.2596,30.0507,30.1587,1463200.0],["2005-05-27",30.1587,30.4109,30.1227,30.3316,958900.0],["2005-05-31",30.0795,30.1299,29.6976,29.7192,1995200.0],["2005-06-01",29.5319,30.0867,29.5031,29.9714,1243600.0],["2005-06-02",29.8129,30.2164,29.7553,30.1659,2372200.0],["2005-06-03",30.0795,30.2236,30.0074,30.0651,2511200.0],["2005-06-06",30.1515,30.2164,30.0579,30.1515,868500.0],["2005-06-07",30.2596,30.8144,30.2596,30.6126,2893000.0],["2005-06-08",30.6847,30.7135,30.4757,30.5694,2600700.0],["2005-06-09",30.4613,30.6991,30.3316,30.6775,1679100.0],["2005-06-10",30.3028,30.3028,30.0435,30.1299,1113700.0],["2005-06-13",29.8057,29.921,29.712,29.8489,1502900.0],["2005-06-14",29.7264,29.7769,29.5391,29.6256,818600.0],["2005-06-15",29.7913,29.8994,29.3302,29.6472,1288500.0],["2005-06-16",29.8705,30.0218,29.7553,29.9642,1045000.0],["2005-06-17",30.5622,30.7207,30.4469,30.7063,1508700.0],["2005-06-20",30.1803,30.3893,30.1371,30.2812,1466300.0],["2005-06-21",30.1659,30.519,30.1515,30.4613,1331600.0],["2005-06-22",31.3547,31.5204,31.1602,31.2827,2998100.0],["2005-06-23",30.8216,31.2394,30.7351,30.7927,2195200.0],["2005-06-24",30.6703,30.7567,30.4901,30.5838,1336200.0],["2005-06-27",30.555,30.6414,30.3677,30.4973,1037700.0],["2005-06-28",30.4829,30.8432,30.4757,30.7999,799500.0],["2005-06-29",31.3043,31.3403,31.0089,31.189,1597700.0],["2005-06-30",31.4484,31.4988,31.1962,31.1962,1331200.0],["2005-07-01",31.3259,31.3979,31.0665,31.2034,1221500.0],["2005-07-05",30.4469,30.6558,30.346,30.6198,1219600.0],["2005-07-06",30.5982,30.7279,30.4974,30.5334,1081900.0],["2005-07-07",29.8417,30.1659,29.8417,30.1299,1494100.0],["2005-07-08",30.0723,30.6559,30.0579,30.5982,1758900.0],["2005-07-11",30.8504,31.2106,30.8432,31.1746,841600.0],["2005-07-12",31.4628,31.8086,31.4051,31.6645,1038600.0],["2005-07-13",31.2106,31.3259,31.117,31.2683,877000.0],["2005-07-14",31.7293,31.8302,31.5204,31.6933,1395500.0],["2005-07-15",31.5708,31.8734,31.4844,31.751,696000.0],["2005-07-18",31.5781,31.5853,31.4195,31.4556,1136200.0],["2005-07-19",31.6789,32.104,31.6285,32.0536,1232200.0],["2005-07-20",31.9599,32.385,31.787,32.3634,1982100.0],["2005-07-21",31.8662,31.8662,31.3979,31.5853,2494800.0],["2005-07-22",31.9023,31.9527,31.4772,31.5492,2076300.0],["2005-07-25",31.0809,31.1962,30.8648,30.9801,1951400.0],["2005-07-26",30.9296,30.9945,30.7855,30.8504,1478700.0],["2005-07-27",30.8071,31.0017,30.7207,30.944,901400.0],["2005-07-28",31.0737,31.1746,30.9152,31.153,1023600.0],["2005-07-29",31.0305,31.0449,30.8144,30.8504,689200.0],["2005-08-01",30.7423,30.9152,30.6559,30.7783,1049900.0],["2005-08-02",31.0161,31.2106,31.0089,31.1602,1764400.0],["2005-08-03",31.2899,31.5636,31.2899,31.5132,846500.0],["2005-08-04",31.0737,31.3187,30.9584,31.0449,784700.0],["2005-08-05",31.0809,31.1169,30.7639,30.8576,377800.0],["2005-08-08",31.0305,31.0521,30.7207,30.7351,431900.0],["2005-08-09",30.8216,31.2106,30.7711,31.0809,645400.0],["2005-08-10",31.5132,31.6789,31.2682,31.3403,796200.0],["2005-08-11",31.3907,31.5636,31.261,31.5132,368700.0],["2005-08-12",31.261,31.4844,31.1818,31.3403,698900.0],["2005-08-15",31.1602,31.434,31.1169,31.3331,676300.0],["2005-08-16",31.0017,31.0737,30.627,30.6342,1199800.0],["2005-08-17",30.4613,30.6847,30.3533,30.6126,1148200.0],["2005-08-18",30.2236,30.4469,30.1083,30.3028,1046400.0],["2005-08-19",30.5406,30.6487,30.4829,30.5982,448900.0],["2005-08-22",30.5694,30.7495,30.4901,30.591,724100.0],["2005-08-23",30.4613,30.591,30.3533,30.5334,537000.0],["2005-08-24",30.3893,30.7423,30.3821,30.4109,400900.0],["2005-08-25",30.3605,30.4685,30.2956,30.4109,559100.0],["2005-08-26",30.5406,30.5694,30.1083,30.1371,619400.0],["2005-08-29",30.1155,30.3749,30.0507,30.346,516700.0],["2005-08-30",30.2884,30.3388,30.0507,30.2596,744500.0],["2005-08-31",30.3533,30.7927,30.1731,30.7423,963500.0],["2005-09-01",31.0521,31.1602,30.9512,31.0665,1139000.0],["2005-09-02",31.1169,31.261,31.0305,31.0593,768000.0],["2005-09-06",31.4988,31.7438,31.4916,31.7221,1040300.0],["2005-09-07",31.8014,31.9527,31.6357,31.8014,1164200.0],["2005-09-08",31.6141,31.7149,31.542,31.5997,435300.0],["2005-09-09",31.7294,31.9887,31.7294,31.9383,868200.0],["2005-09-12",32.0031,32.1184,31.8302,31.9383,723500.0],["2005-09-13",31.6717,31.6933,31.3547,31.4123,1043200.0],["2005-09-14",31.4556,31.5204,31.1674,31.2755,577900.0],["2005-09-15",31.0737,31.117,30.8864,31.0017,570400.0],["2005-09-16",31.506,31.8806,31.4556,31.859,1037700.0],["2005-09-19",31.2034,31.3259,31.1242,31.225,1010200.0],["2005-09-20",31.2106,31.4844,30.9152,31.0089,724100.0],["2005-09-21",30.8936,30.9801,30.6126,30.6558,901500.0],["2005-09-22",30.4685,30.4973,30.2308,30.4685,1381600.0],["2005-09-23",29.7841,30.2956,29.7553,30.1875,1221800.0],["2005-09-26",30.9657,31.1314,30.8576,30.9801,1268200.0],["2005-09-27",30.6703,30.7855,30.4613,30.6558,1005900.0],["2005-09-28",30.9512,31.1313,30.836,31.0161,763100.0],["2005-09-29",30.9657,31.2178,30.7063,31.1818,1258100.0],["2005-09-30",31.0881,31.3907,31.0521,31.2178,719500.0],["2005-10-03",31.1169,31.1458,30.9368,31.0305,645500.0],["2005-10-04",31.189,31.3979,30.9873,30.9945,528200.0],["2005-10-05",31.0161,31.1241,30.6631,30.7279,1389200.0],["2005-10-06",30.8216,30.9368,30.5118,30.6054,1237600.0],["2005-10-07",30.8288,31.0017,30.7999,30.944,1252900.0],["2005-10-10",31.0089,31.0737,30.7567,30.944,1343100.0],["2005-10-11",31.0449,31.1386,30.6847,30.7423,1856600.0],["2005-10-12",30.7279,30.8576,30.5334,30.5334,1242600.0],["2005-10-13",30.4253,30.7567,30.274,30.7423,915200.0],["2005-10-14",30.7999,31.2034,30.7567,31.1602,678300.0],["2005-10-17",31.3187,31.47,31.2899,31.3835,791900.0],["2005-10-18",31.117,31.3115,31.0737,31.1674,1188200.0],["2005-10-19",30.7207,31.3691,30.6703,31.3691,1925700.0],["2005-10-20",31.9023,31.9311,31.3403,31.3979,3497000.0],["2005-10-21",31.6717,31.8302,31.3835,31.4267,1450800.0],["2005-10-24",31.3547,31.7077,31.3259,31.6861,1210500.0],["2005-10-25",31.5564,31.7005,31.2178,31.3547,1054200.0],["2005-10-26",31.2322,31.4195,31.0017,31.0377,1120800.0],["2005-10-27",31.0377,31.0953,30.555,30.555,729200.0],["2005-10-28",30.5478,31.1386,30.5046,30.7927,1543500.0],["2005-10-31",30.6559,31.0449,30.6486,30.9368,928100.0],["2005-11-01",30.7207,30.944,30.6414,30.8576,742000.0],["2005-11-02",30.7279,31.1962,30.6991,31.1962,844500.0],["2005-11-03",31.1602,31.3043,30.9224,30.9801,1216800.0],["2005-11-04",31.0665,31.153,30.6414,30.7855,693100.0],["2005-11-07",30.8648,30.9657,30.6198,30.8864,819700.0],["2005-11-08",30.7135,30.908,30.627,30.7927,665500.0],["2005-11-09",30.7063,30.9584,30.6342,30.8504,784700.0],["2005-11-10",30.6847,30.7999,30.3172,30.7207,1010700.0],["2005-11-11",30.7783,30.9729,30.7639,30.944,1061200.0],["2005-11-14",30.6775,30.7135,30.591,30.6558,711000.0],["2005-11-15",30.5622,30.8072,30.4181,30.4829,499800.0],["2005-11-16",30.4757,30.4757,30.2596,30.3172,627800.0],["2005-11-17",30.3965,30.5694,30.1587,30.4469,1763300.0],["2005-11-18",30.7639,30.7927,30.5118,30.7495,556400.0],["2005-11-21",30.9296,31.0161,30.7639,30.8864,776000.0],["2005-11-22",30.8648,31.2683,30.7783,31.2106,1515000.0],["2005-11-23",31.2827,31.4412,31.261,31.3331,514600.0],["2005-11-25",31.47,31.5204,31.4051,31.434,184300.0],["2005-11-28",32.2265,32.2625,31.823,31.9311,1026200.0],["2005-11-29",32.5723,32.5795,32.3129,32.3706,967500.0],["2005-11-30",32.6299,32.7164,32.493,32.5291,1021800.0],["2005-12-01",32.6083,32.7884,32.5219,32.7524,876800.0],["2005-12-02",32.6443,32.8821,32.5795,32.8461,573700.0],["2005-12-05",32.9469,32.983,32.6155,32.8172,657500.0],["2005-12-06",32.8965,33.1991,32.8028,33.0406,591800.0],["2005-12-07",32.7308,32.8173,32.4642,32.6371,603700.0],["2005-12-08",32.7956,33.1343,32.666,32.8389,1055600.0],["2005-12-09",32.8893,33.1126,32.7956,33.0694,413100.0],["2005-12-12",33.3144,33.4224,33.1271,33.3504,663100.0],["2005-12-13",33.1703,33.5377,33.1631,33.4369,716200.0],["2005-12-14",33.3288,33.4801,33.3072,33.4297,711900.0],["2005-12-15",33.408,33.5089,33.2639,33.4513,629500.0],["2005-12-16",33.4945,33.4945,33.2279,33.3792,427200.0],["2005-12-19",33.3648,33.4729,33.1054,33.1198,730100.0],["2005-12-20",32.8028,32.8173,32.5651,32.738,742300.0],["2005-12-21",32.8101,32.9325,32.7452,32.8893,602100.0],["2005-12-22",32.8245,33.0406,32.8245,33.0406,519800.0],["2005-12-23",32.8893,32.9902,32.7956,32.8893,435400.0],["2005-12-27",32.9758,33.055,32.7308,32.7668,288600.0],["2005-12-28",33.2423,33.2784,32.8965,32.9758,431000.0],["2005-12-29",33.0622,33.091,32.7812,32.81,669700.0],["2005-12-30",32.5291,32.6083,32.3634,32.4714,700100.0],["2006-01-03",32.8605,33.2783,32.7164,33.1054,3219900.0],["2006-01-04",33.4729,33.7322,33.3576,33.7322,1064700.0],["2006-01-05",34.5248,34.6112,34.4167,34.5392,1505300.0],["2006-01-06",35.0291,35.2596,34.8057,35.1876,1882300.0],["2006-01-09",35.1732,35.1948,34.9066,35.166,1124100.0],["2006-01-10",34.532,35.2668,33.9772,34.1285,3132200.0],["2006-01-11",33.3288,33.7106,33.2567,33.6026,1890300.0],["2006-01-12",33.1919,33.336,33.0478,33.1343,1048900.0],["2006-01-13",33.0766,33.4441,33.0766,33.4152,637000.0],["2006-01-17",33.0622,33.1703,32.9109,33.1054,1291700.0],["2006-01-18",32.6083,32.774,32.5147,32.702,2079500.0],["2006-01-19",32.3345,32.6876,32.2913,32.5003,1404600.0],["2006-01-20",32.2337,32.2697,31.6645,31.7005,1734200.0],["2006-01-23",32.5219,32.5363,32.2049,32.2553,1206400.0],["2006-01-24",32.4498,32.7956,32.385,32.7452,849500.0],["2006-01-25",35.4037,36.0161,35.3965,35.8072,5341900.0],["2006-01-26",36.3259,36.5565,36.2323,36.4052,2173400.0],["2006-01-27",36.2323,36.4412,36.153,36.3115,2152700.0],["2006-01-30",36.3691,36.6285,36.3403,36.5349,1169200.0],["2006-01-31",36.8158,37.1184,36.7078,37.0104,1205300.0],["2006-02-01",36.8014,37.6516,36.8014,37.6228,1398700.0],["2006-02-02",37.3202,37.5003,36.7582,36.8519,892500.0],["2006-02-03",36.0377,36.5277,36.0233,36.2971,875100.0],["2006-02-06",36.1746,36.2539,36.0449,36.1314,641100.0],["2006-02-07",35.9801,36.2611,35.7496,35.7568,547700.0],["2006-02-08",35.8576,36.2323,35.7856,36.1242,472800.0],["2006-02-09",36.3764,36.4484,36.117,36.189,447000.0],["2006-02-10",36.3331,36.4628,35.9153,36.081,533200.0],["2006-02-13",35.5118,35.7135,35.3893,35.483,813700.0],["2006-02-14",35.519,36.0305,35.4325,35.9945,630100.0],["2006-02-15",36.3475,36.6069,36.0594,36.2467,458700.0],["2006-02-16",36.4268,36.5853,36.2683,36.5637,784800.0],["2006-02-17",36.5637,36.6862,36.434,36.6069,450500.0],["2006-02-21",36.6573,36.7366,36.4124,36.4268,628000.0],["2006-02-22",36.715,37.1112,36.715,37.032,700500.0],["2006-02-23",37.4354,37.4715,37.2697,37.3778,881700.0],["2006-02-24",37.1689,37.4643,37.1401,37.421,593500.0],["2006-02-27",37.313,37.5651,37.2553,37.5219,613100.0],["2006-02-28",37.0824,37.1689,36.5997,36.8158,810800.0],["2006-03-01",37.0464,37.3994,37.0392,37.3706,673200.0],["2006-03-02",37.0896,37.2265,36.7078,37.2193,920400.0],["2006-03-03",37.0176,37.6011,36.9527,37.5363,1706700.0],["2006-03-06",37.6876,37.7092,37.2121,37.3202,1236800.0],["2006-03-07",36.9167,37.0896,36.751,36.9888,1170000.0],["2006-03-08",36.5204,36.823,36.434,36.6789,693900.0],["2006-03-09",36.996,37.2625,36.9311,36.9455,496900.0],["2006-03-10",36.9455,37.3418,36.8591,37.3418,647700.0],["2006-03-13",37.2265,37.3706,37.1905,37.2337,723400.0],["2006-03-14",37.2337,37.8029,37.1905,37.7092,406500.0],["2006-03-15",37.8245,38.1847,37.7164,38.1703,710200.0],["2006-03-16",38.1919,38.4369,38.0334,38.1775,777200.0],["2006-03-17",38.1703,38.4585,37.9686,38.4585,470300.0],["2006-03-20",38.2352,38.5378,38.1343,38.4945,1020200.0],["2006-03-21",38.1487,38.1847,37.7308,37.7452,1344100.0],["2006-03-22",37.7092,38.1343,37.6228,38.055,577400.0],["2006-03-23",37.947,38.0695,37.5363,37.7092,472600.0],["2006-03-24",37.3922,37.702,37.3274,37.6156,494000.0],["2006-03-27",37.1112,37.2841,36.8951,37.104,1062500.0],["2006-03-28",37.313,37.5507,36.9887,37.0752,893700.0],["2006-03-29",37.3706,37.7885,37.2697,37.6516,693100.0],["2006-03-30",38.6026,39.0637,38.4729,38.8476,1126000.0],["2006-03-31",39.1429,39.2294,38.9124,39.1357,1061600.0],["2006-04-03",39.0421,39.5248,38.9917,39.3231,892700.0],["2006-04-04",39.4239,39.8706,39.4167,39.7986,1174600.0],["2006-04-05",39.3735,39.4239,39.1501,39.287,1124300.0],["2006-04-06",40.728,41.0666,40.3677,41.0666,2297700.0],["2006-04-07",41.5421,41.5781,40.1948,40.2309,3012400.0],["2006-04-10",40.9585,40.9729,40.5839,40.7352,1201400.0],["2006-04-11",40.6559,40.692,39.8418,40.2309,1478800.0],["2006-04-12",40.1012,40.2453,39.7337,40.0724,730100.0],["2006-04-13",39.6257,39.9571,39.5896,39.7698,493300.0],["2006-04-17",39.885,40.2309,39.885,39.9355,748300.0],["2006-04-18",39.8706,40.202,39.7049,40.202,1508700.0],["2006-04-19",40.728,41.0089,40.5767,40.9729,1464100.0],["2006-04-20",40.0868,40.2381,39.9715,40.2092,2053600.0],["2006-04-21",39.7121,39.7914,39.5392,39.568,1093200.0],["2006-04-24",39.4599,39.6329,39.251,39.6329,1030400.0],["2006-04-25",39.4888,39.7337,39.3159,39.5536,1195600.0],["2006-04-26",39.9715,40.13,39.7698,39.9355,732400.0],["2006-04-27",39.4023,40.1372,39.3231,39.9066,1058100.0],["2006-04-28",39.4672,39.5536,39.3015,39.3591,798600.0],["2006-05-01",39.3087,39.8346,39.3087,39.5536,1178500.0],["2006-05-02",39.7986,39.9499,39.5896,39.7337,807200.0],["2006-05-03",39.3735,39.3879,39.0421,39.287,1153900.0],["2006-05-04",39.8418,40.3677,39.8202,40.2525,1020600.0],["2006-05-05",40.5894,40.8145,40.4151,40.8145,569900.0],["2006-05-08",40.662,40.9016,40.4877,40.7128,909700.0],["2006-05-09",40.2626,40.4587,40.0884,40.2626,631400.0],["2006-05-10",40.3135,40.4805,39.8996,40.0811,966400.0],["2006-05-11",40.1392,40.1465,39.3768,39.4058,893200.0],["2006-05-12",39.4131,39.6091,38.7305,38.9339,1747800.0],["2006-05-15",38.7886,39.2388,38.5418,38.9121,1888900.0],["2006-05-16",39.2824,39.3477,38.8613,38.9774,1504600.0],["2006-05-17",38.4909,38.7451,37.0315,37.7576,2094300.0],["2006-05-18",38.0407,38.2658,37.5978,37.5978,1452100.0],["2006-05-19",38.2731,38.4038,37.7576,38.4038,1824600.0],["2006-05-22",38.1787,38.4764,37.6341,38.1642,2270100.0],["2006-05-23",39.1662,39.3841,38.7451,38.7741,1797300.0],["2006-05-24",38.6071,38.7233,37.5325,37.9246,2937800.0],["2006-05-25",38.883,39.0283,38.5127,38.9992,1609900.0],["2006-05-26",39.0718,39.1372,38.6652,38.9919,918700.0],["2006-05-30",38.5563,38.6507,38.0625,38.1061,1219500.0],["2006-05-31",38.1351,38.2949,37.7939,38.215,1037200.0],["2006-06-01",38.1279,38.9411,38.1134,38.9048,1092700.0],["2006-06-02",39.3913,39.4276,38.5635,38.8758,966800.0],["2006-06-05",38.6434,38.6434,37.743,37.7576,1274700.0],["2006-06-06",37.3945,37.4381,36.8645,37.242,1988500.0],["2006-06-07",36.9225,37.4236,36.5885,36.8136,1410600.0],["2006-06-08",36.0512,36.2545,35.4558,36.073,2491600.0],["2006-06-09",36.0585,36.2255,35.4703,35.6301,2307100.0],["2006-06-12",36.0803,36.1238,35.434,35.4703,1800200.0],["2006-06-13",35.9423,36.1456,35.1871,35.2743,1790800.0],["2006-06-14",35.5792,35.8334,34.9838,35.3396,1029800.0],["2006-06-15",36.0948,36.8136,36.0875,36.6466,2241300.0],["2006-06-16",37.1767,37.2565,36.6031,37.0823,2338400.0],["2006-06-19",37.6341,37.6632,36.9371,37.1041,1875900.0],["2006-06-20",37.0678,37.3945,36.8136,37.1041,852400.0],["2006-06-21",37.1549,37.743,37.1041,37.5543,1902900.0],["2006-06-22",37.4236,37.5107,37.0532,37.2493,992800.0],["2006-06-23",37.1912,37.5542,37.1404,37.2783,716900.0],["2006-06-26",37.1186,37.4962,37.0097,37.4962,777600.0],["2006-06-27",37.3582,37.3582,36.4723,36.4796,1266800.0],["2006-06-28",36.6684,36.712,36.3199,36.6031,1219800.0],["2006-06-29",36.7555,38.0117,36.7555,37.9972,1149800.0],["2006-06-30",38.215,38.3675,37.9681,38.1351,540000.0],["2006-07-03",38.2731,38.5708,38.1714,38.5563,553800.0],["2006-07-05",37.9681,38.0988,37.5833,37.8011,797000.0],["2006-07-06",38.7523,38.8395,38.4546,38.7886,1746900.0],["2006-07-07",38.244,38.7015,38.1061,38.1642,2080600.0],["2006-07-10",38.1787,38.3312,37.7285,37.9173,1500400.0],["2006-07-11",37.6196,38.019,37.2783,37.9391,1592900.0],["2006-07-12",37.5179,37.5833,36.407,36.5522,2700700.0],["2006-07-13",34.1488,34.4538,33.4881,34.0036,17908300.0],["2006-07-14",34.6208,34.6643,33.9673,34.0399,4510000.0],["2006-07-17",34.1924,34.2868,33.3864,33.4735,2758400.0],["2006-07-18",33.9963,33.9963,32.5949,32.8636,5417300.0],["2006-07-19",32.82,33.8076,32.7692,33.5098,3878600.0],["2006-07-20",34.3303,34.3449,32.3989,32.5005,5785900.0],["2006-07-21",32.0213,32.0576,31.4404,31.6365,4638900.0],["2006-07-24",32.1883,32.8418,32.1012,32.5877,2695300.0],["2006-07-25",32.7039,32.8055,32.2392,32.4788,3056700.0],["2006-07-26",32.3408,32.4497,31.9995,32.1738,4528700.0],["2006-07-27",33.0742,33.1032,32.2464,32.4933,3094400.0],["2006-07-28",32.929,33.2557,32.7765,33.154,1091000.0],["2006-07-31",33.1686,33.3646,33.0451,33.1323,1387900.0],["2006-08-01",32.929,32.9725,32.5949,32.9144,1109900.0],["2006-08-02",32.9653,33.1831,32.9653,33.0161,1207200.0],["2006-08-03",32.4425,32.8926,32.3335,32.7256,1676200.0],["2006-08-04",33.3138,33.4517,32.7039,32.9943,2317300.0],["2006-08-07",32.7111,32.7474,32.3481,32.6458,1366800.0],["2006-08-08",32.0867,32.4425,31.9414,32.123,1893600.0],["2006-08-09",32.5223,32.8128,32.2827,32.2972,1782600.0],["2006-08-10",31.8543,32.4279,31.8543,32.2972,2092800.0],["2006-08-11",31.9415,32.2246,31.8035,32.0068,1441200.0],["2006-08-14",32.0794,32.2972,31.8688,31.8906,1071700.0],["2006-08-15",33.1323,33.626,32.8563,33.5534,2827500.0],["2006-08-16",34.6716,34.8531,34.3521,34.7805,3764000.0],["2006-08-17",34.766,34.8894,34.3884,34.6571,1651400.0],["2006-08-18",34.6644,34.6716,33.9746,34.5337,1310000.0],["2006-08-21",34.098,34.127,33.8802,33.9382,1224400.0],["2006-08-22",34.1198,34.3812,33.931,34.1996,987400.0],["2006-08-23",34.0399,34.2432,33.7495,33.8221,1234200.0],["2006-08-24",34.1488,34.2432,33.7059,33.793,1355100.0],["2006-08-25",33.6696,33.8511,33.5897,33.7495,607900.0],["2006-08-28",34.1125,34.4828,34.0399,34.4175,1396200.0],["2006-08-29",34.6498,34.6861,34.127,34.6498,1224200.0],["2006-08-30",34.904,35.0855,34.8168,35.0419,925300.0],["2006-08-31",34.962,34.962,34.5191,34.6643,1426600.0],["2006-09-01",34.6571,34.6716,34.3666,34.57,1155500.0],["2006-09-05",34.7805,35.0347,34.7007,34.9693,1217300.0],["2006-09-06",34.3013,34.3376,33.96,34.0181,1698000.0],["2006-09-07",33.6333,33.8801,33.3573,33.5897,1028100.0],["2006-09-08",33.3065,34.2722,33.1976,33.6042,868500.0],["2006-09-11",33.3646,33.8947,33.1177,33.6986,2171000.0],["2006-09-12",34.432,34.9185,34.3449,34.7878,2413400.0],["2006-09-13",35.0347,35.3396,35.0201,35.1871,1737100.0],["2006-09-14",35.1073,35.3178,34.9984,35.3033,844200.0],["2006-09-15",35.5211,35.5502,35.1654,35.3178,1716200.0],["2006-09-18",35.1145,35.5066,35.0782,35.3977,743100.0],["2006-09-19",35.0637,35.071,34.4901,34.7515,1978900.0],["2006-09-20",35.4994,35.8552,35.4413,35.601,2624700.0],["2006-09-21",35.8189,35.9205,35.4848,35.5938,1944700.0],["2006-09-22",35.5357,35.5357,35.0347,35.3178,1980500.0],["2006-09-25",35.1436,35.5066,34.7224,35.3904,1619300.0],["2006-09-26",35.6736,35.8043,35.5211,35.7753,1465200.0],["2006-09-27",35.9205,36.2037,35.8116,36.1383,1842300.0],["2006-09-28",36.4288,36.4724,36.1674,36.3634,3105500.0],["2006-09-29",35.9931,36.102,35.8334,35.9423,1348900.0],["2006-10-02",35.601,35.8334,35.4776,35.6591,2365100.0],["2006-10-03",35.572,35.9205,35.3759,35.7826,2006900.0],["2006-10-04",35.8769,37.0387,35.8334,36.9588,2551200.0],["2006-10-05",36.9298,37.046,36.712,36.9153,2738600.0],["2006-10-06",36.6176,37.0605,36.5522,36.9516,2052400.0],["2006-10-09",36.7555,37.1476,36.712,37.046,840500.0],["2006-10-10",36.908,36.9153,36.6103,36.7337,938100.0],["2006-10-11",36.5813,37.046,36.5522,36.7918,1238700.0],["2006-10-12",36.8862,37.1694,36.7918,37.1186,1006100.0],["2006-10-13",37.5397,37.6414,37.3364,37.5252,1211300.0],["2006-10-16",37.5252,37.8374,37.4381,37.8084,1147300.0],["2006-10-17",37.5325,37.5397,37.0315,37.4671,965500.0],["2006-10-18",37.6777,37.7213,37.1985,37.5906,2166200.0],["2006-10-19",36.7192,36.7846,36.2981,36.3489,4182200.0],["2006-10-20",35.8697,35.9641,35.6954,35.935,2073700.0],["2006-10-23",35.6882,36.3707,35.6882,36.1601,2503300.0],["2006-10-24",36.1601,36.3053,36.0512,36.1601,1011500.0],["2006-10-25",36.0294,36.3271,35.9205,36.2908,1728900.0],["2006-10-26",36.3054,36.4361,36.1892,36.3417,2339200.0],["2006-10-27",36.0004,36.0585,35.7898,35.9278,2148100.0],["2006-10-30",35.7971,36.0439,35.6446,35.9132,804400.0],["2006-10-31",36.2908,36.2908,35.8915,36.0439,870900.0],["2006-11-01",36.3489,36.3489,35.6301,35.7317,938600.0],["2006-11-02",35.601,35.6954,35.4268,35.6519,839800.0],["2006-11-03",35.6518,35.7462,35.3905,35.6083,852800.0],["2006-11-06",35.7608,36.1529,35.7535,36.0367,956300.0],["2006-11-07",36.908,37.1621,36.8281,36.9225,1168400.0],["2006-11-08",36.9298,37.1186,36.545,37.0169,1437900.0],["2006-11-09",36.8499,37.1186,36.7991,36.9225,1960000.0],["2006-11-10",36.7701,36.8572,36.5813,36.741,1484100.0],["2006-11-13",36.6176,36.9153,36.5014,36.8572,956500.0],["2006-11-14",37.2348,37.3074,36.7483,37.3074,783900.0],["2006-11-15",37.3074,37.4889,37.1549,37.3219,756000.0],["2006-11-16",37.576,37.6704,37.242,37.5906,1398400.0],["2006-11-17",37.1985,37.6269,37.0532,37.576,780700.0],["2006-11-20",37.3364,37.6341,37.3146,37.5688,957800.0],["2006-11-21",37.8447,38.0262,37.8157,37.9754,1380600.0],["2006-11-22",38.0843,38.3893,38.0843,38.3021,1053900.0],["2006-11-24",37.9464,38.2876,37.9028,38.1206,425200.0],["2006-11-27",37.7067,37.8665,37.3655,37.4308,1737900.0],["2006-11-28",37.0823,37.409,37.0532,37.409,755700.0],["2006-11-29",37.4163,37.576,37.3146,37.518,728000.0],["2006-11-30",37.9536,38.0988,37.7576,37.9173,1428300.0],["2006-12-01",37.5688,37.714,36.9008,37.3219,1264100.0],["2006-12-04",37.0024,37.714,36.9879,37.5615,1031300.0],["2006-12-05",38.0117,38.1351,37.852,37.9246,971700.0],["2006-12-06",37.5107,37.6414,37.3437,37.4962,1146500.0],["2006-12-07",37.8302,38.048,37.3945,37.4018,1208700.0],["2006-12-08",37.3292,37.6995,37.242,37.3074,1155600.0],["2006-12-11",37.3074,37.5833,37.2638,37.4962,764300.0],["2006-12-12",37.4962,37.6922,37.3074,37.5615,1362700.0],["2006-12-13",37.6704,37.8084,37.5688,37.7503,550900.0],["2006-12-14",37.3364,37.4671,37.1622,37.3292,1662800.0],["2006-12-15",37.5397,37.743,37.4526,37.4889,905400.0],["2006-12-18",38.019,38.048,37.5906,37.6704,693000.0],["2006-12-19",37.5833,38.0044,37.5034,37.9173,1000400.0],["2006-12-20",37.9246,38.0044,37.6632,37.6632,639800.0],["2006-12-21",38.2295,38.5926,38.1569,38.2077,1430700.0],["2006-12-22",38.353,38.353,37.714,37.881,847600.0],["2006-12-26",37.9028,38.0988,37.8447,38.0553,411600.0],["2006-12-27",38.2513,38.4256,38.244,38.353,466000.0],["2006-12-28",38.5853,38.6579,38.2949,38.5708,943700.0],["2006-12-29",38.4909,38.7596,38.4111,38.5563,576300.0],["2007-01-03",38.9919,39.1589,38.4111,38.6289,1355500.0],["2007-01-04",38.52,39.021,38.4183,38.9266,1704100.0],["2007-01-05",38.9629,38.9774,38.3602,38.7523,2574000.0],["2007-01-08",39.551,40.6329,39.4784,40.4514,4099900.0],["2007-01-09",39.5656,39.7907,39.3332,39.6527,3846700.0],["2007-01-10",39.159,39.355,38.9339,39.3042,1405600.0],["2007-01-11",39.3477,39.7544,35.1799,35.2162,11604900.0],["2007-01-12",36.4361,36.6466,36.0367,36.3199,10466500.0],["2007-01-16",36.6393,36.6829,36.3489,36.5086,3285200.0],["2007-01-17",36.0875,36.3199,36.0439,36.2473,2066800.0],["2007-01-18",35.9931,36.0149,35.1799,35.5575,3928100.0],["2007-01-19",35.2452,35.6954,35.2452,35.6083,1807900.0],["2007-01-22",35.8987,35.9713,35.2234,35.4268,2788500.0],["2007-01-23",36.3925,36.4651,36.102,36.3199,3410500.0],["2007-01-24",34.6716,35.3614,33.4009,33.764,10771100.0],["2007-01-25",34.2287,34.2432,33.5534,33.6623,5097900.0],["2007-01-26",33.793,33.793,33.3356,33.5461,2623100.0],["2007-01-29",33.764,33.9963,33.6841,33.8584,2870900.0],["2007-01-30",34.1052,34.1052,33.7349,33.8947,2180900.0],["2007-01-31",33.459,33.7712,33.3356,33.6478,2600600.0],["2007-02-01",33.9092,34.127,33.7349,33.9528,2030200.0],["2007-02-02",33.3574,33.5824,33.2775,33.4953,1713600.0],["2007-02-05",33.4227,33.4663,33.0742,33.2266,1767700.0],["2007-02-06",33.0814,33.2775,32.9943,33.2412,1028900.0],["2007-02-07",32.987,33.626,32.8926,33.4154,2400600.0],["2007-02-08",33.6188,33.8148,33.5171,33.7131,1265000.0],["2007-02-09",34.127,34.2359,33.5098,33.6188,1829700.0],["2007-02-12",33.8221,33.8221,33.5171,33.6405,1150900.0],["2007-02-13",33.9891,34.1052,33.8293,34.1052,1381800.0],["2007-02-14",34.4247,34.7442,34.4029,34.5845,1514900.0],["2007-02-15",34.432,34.4828,34.2214,34.3594,1419900.0],["2007-02-16",34.127,34.2214,34.0762,34.2069,848300.0],["2007-02-20",33.8148,34.0544,33.7059,34.0181,1086000.0],["2007-02-21",33.6333,33.7567,33.5171,33.7567,1320200.0],["2007-02-22",33.4953,33.626,33.3501,33.597,1415700.0],["2007-02-23",33.2049,33.3864,32.9144,33.3138,1257800.0],["2007-02-26",33.4881,33.6986,33.3574,33.6042,1475900.0],["2007-02-27",33.292,33.5897,32.6385,32.791,5056300.0],["2007-02-28",33.5534,33.6914,33.1831,33.4154,3073100.0],["2007-03-01",32.7402,35.5429,32.457,34.5046,8816700.0],["2007-03-02",34.1706,34.1851,33.43,33.5607,2819600.0],["2007-03-05",33.1032,33.5098,32.9725,33.0379,1886600.0],["2007-03-06",33.3138,33.7059,33.1831,33.5752,1410700.0],["2007-03-07",33.3138,33.4808,33.2049,33.2702,1316700.0],["2007-03-08",33.6115,33.7785,33.4154,33.4881,1286100.0],["2007-03-09",33.3501,33.5824,33.2339,33.4227,1393800.0],["2007-03-12",33.292,33.7131,33.2702,33.655,1181900.0],["2007-03-13",33.3428,33.43,32.5441,32.6748,1681000.0],["2007-03-14",32.5732,32.929,32.3335,32.8781,2944400.0],["2007-03-15",32.8709,32.9943,32.6676,32.8128,1276700.0],["2007-03-16",32.8345,33.0669,32.6966,32.9217,1092100.0],["2007-03-19",32.8999,32.9435,32.5732,32.8346,1192600.0],["2007-03-20",32.2682,32.8128,32.2101,32.6821,3439800.0],["2007-03-21",33.292,33.8293,32.8563,33.6623,2868500.0],["2007-03-22",33.8148,33.9092,33.3065,33.6042,1887600.0],["2007-03-23",33.1032,33.2484,32.8926,33.0887,1546900.0],["2007-03-26",33.0161,33.2339,32.7256,33.1613,815600.0],["2007-03-27",32.791,32.9653,32.7547,32.8491,1349000.0],["2007-03-28",32.4279,32.7547,32.1883,32.2755,2686800.0],["2007-03-29",32.3045,32.4715,32.0721,32.4062,1597000.0],["2007-03-30",32.29,32.5151,32.1738,32.4207,1170200.0],["2007-04-02",32.6748,32.7982,32.4715,32.7329,1286600.0],["2007-04-03",32.8926,33.2993,32.8926,33.0887,1810100.0],["2007-04-04",33.6551,33.7204,33.5098,33.6188,2287000.0],["2007-04-05",33.9237,33.9963,33.793,33.9237,1093000.0],["2007-04-09",33.8511,34.0544,33.6478,33.6623,698000.0],["2007-04-10",33.6914,33.9382,33.5825,33.9165,1522000.0],["2007-04-11",33.5534,33.6042,33.1468,33.2484,2381700.0],["2007-04-12",33.764,33.9019,33.5171,33.8148,3310600.0],["2007-04-13",35.1145,35.1436,34.6135,34.8604,3358000.0],["2007-04-16",35.405,35.7172,35.3614,35.6954,2049800.0],["2007-04-17",35.8116,35.8769,35.601,35.8697,1592300.0],["2007-04-18",35.6301,35.9496,35.434,35.8334,1393400.0],["2007-04-19",35.2162,35.8479,35.1871,35.7099,2267200.0],["2007-04-20",36.6248,36.741,36.3634,36.5885,4211600.0],["2007-04-23",36.1819,36.5087,35.9568,36.0657,1593800.0],["2007-04-24",36.0222,36.0657,35.4848,35.906,2655700.0],["2007-04-25",35.9713,36.2545,35.9205,36.211,1268100.0],["2007-04-26",35.6882,35.7753,35.405,35.5429,1084800.0],["2007-04-27",35.2162,35.4631,34.9621,35.2961,1113100.0],["2007-04-30",35.2235,35.3542,34.8386,34.8531,1328000.0],["2007-05-01",34.9475,35.0637,34.6571,34.9475,698500.0],["2007-05-02",34.8531,35.0201,34.6934,34.8604,1046600.0],["2007-05-03",34.5264,34.5917,34.3376,34.5917,1484000.0],["2007-05-04",35.0564,35.1581,34.6934,34.8023,848600.0],["2007-05-07",35.0855,35.1291,34.8822,34.9693,784800.0],["2007-05-08",34.5236,34.8105,34.1559,34.6486,1131900.0],["2007-05-09",34.0676,35.3547,34.0676,35.1341,2087700.0],["2007-05-10",34.5604,34.7295,33.972,34.0823,1923700.0],["2007-05-11",33.9573,34.4206,33.9132,34.3618,985600.0],["2007-05-14",34.8104,34.8399,34.3544,34.5457,822300.0],["2007-05-15",34.1559,34.5824,34.0676,34.1706,1087500.0],["2007-05-16",34.075,34.2515,33.8028,34.2441,1244300.0],["2007-05-17",33.744,33.9352,33.6925,33.8102,932400.0],["2007-05-18",33.7514,34.2809,33.6705,34.0456,1350100.0],["2007-05-21",33.8837,34.0308,33.7955,33.9205,1749900.0],["2007-05-22",34.7222,34.9281,34.531,34.7222,2904800.0],["2007-05-23",35.4797,35.5239,35.0826,35.1341,1464300.0],["2007-05-24",35.0458,35.4282,34.531,34.6339,2059400.0],["2007-05-25",34.8766,35.0237,34.7148,34.8987,1585900.0],["2007-05-29",35.1194,35.2223,34.7369,34.8105,581000.0],["2007-05-30",34.3618,34.8987,34.3618,34.8325,1193700.0],["2007-05-31",35.0458,35.3694,35.0311,35.112,1681800.0],["2007-06-01",36.0681,36.1784,35.7151,36.0755,2765400.0],["2007-06-04",36.127,36.4579,36.127,36.3108,1543000.0],["2007-06-05",36.3623,36.4285,35.8107,36.0975,2441700.0],["2007-06-06",36.5021,36.5535,35.8181,35.921,2371300.0],["2007-06-07",35.4944,35.7813,35.1194,35.1929,1844500.0],["2007-06-08",35.8475,36.0093,35.4945,35.9725,1546000.0],["2007-06-11",35.9063,36.2594,35.7077,36.0681,902200.0],["2007-06-12",35.5018,35.8107,35.3032,35.3915,2329200.0],["2007-06-13",35.3474,35.7077,35.2738,35.693,1045200.0],["2007-06-14",35.6415,35.9357,35.6268,35.8769,823400.0],["2007-06-15",35.796,36.1784,35.7519,35.9137,1023900.0],["2007-06-18",36.9507,36.9507,36.6639,36.7742,1797800.0],["2007-06-19",37.2155,37.5906,37.164,37.5244,2399500.0],["2007-06-20",37.7377,37.8039,37.0684,37.1419,1221100.0],["2007-06-21",37.289,37.62,37.1861,37.5464,1818300.0],["2007-06-22",37.495,37.6053,36.9213,37.1419,971100.0],["2007-06-25",37.1493,37.5538,36.8772,36.8992,1263400.0],["2007-06-26",37.2449,37.3773,36.9581,37.0978,2488400.0],["2007-06-27",37.3258,37.7671,37.2228,37.7671,1628400.0],["2007-06-28",37.848,37.9289,37.392,37.517,1660700.0],["2007-06-29",37.6862,37.8701,37.2817,37.5612,1328300.0],["2007-07-02",37.951,38.201,37.8186,38.0833,1237900.0],["2007-07-03",37.3552,37.5685,37.1052,37.495,1941700.0],["2007-07-05",37.2964,37.392,36.9286,37.2375,1512700.0],["2007-07-06",37.1052,37.2817,36.8772,37.1714,811200.0],["2007-07-09",37.0169,37.1934,36.9139,36.9139,942700.0],["2007-07-10",37.061,37.1713,36.605,36.6639,1904600.0],["2007-07-11",36.8624,37.1125,36.8624,37.1052,2094800.0],["2007-07-12",37.7083,38.5394,37.5685,38.5026,2171300.0],["2007-07-13",38.5026,38.5982,38.2084,38.3481,1599700.0],["2007-07-16",38.5982,38.8262,38.5026,38.5688,1683900.0],["2007-07-17",38.4364,39.0836,38.3923,38.8262,2734300.0],["2007-07-18",38.2525,38.4143,37.8774,38.2084,3537000.0],["2007-07-19",40.8341,41.3342,40.6281,40.8488,10297200.0],["2007-07-20",40.5987,40.8488,40.5178,40.6134,2237600.0],["2007-07-23",41.6725,42.1285,41.5475,42.0697,2556100.0],["2007-07-24",41.3195,41.5769,40.5104,40.6281,2513300.0],["2007-07-25",41.1136,41.165,40.4516,40.937,2290400.0],["2007-07-26",39.775,40.3413,38.9512,39.4881,2569000.0],["2007-07-27",39.6646,39.8191,38.885,38.885,2681000.0],["2007-07-30",39.8853,40.5472,39.6794,40.3266,1928600.0],["2007-07-31",40.2751,40.4443,39.5102,39.6573,2164800.0],["2007-08-01",39.6794,40.1206,39.0983,40.0103,2051800.0],["2007-08-02",40.1574,40.5252,39.9588,40.4884,1948800.0],["2007-08-03",40.1133,40.2236,39.4808,39.4881,1837200.0],["2007-08-06",40.0912,40.7605,39.8779,40.6575,2692800.0],["2007-08-07",39.8926,40.5914,39.7014,40.2751,1866100.0],["2007-08-08",40.5987,40.8193,40.2162,40.5178,1672200.0],["2007-08-09",40.1721,40.7311,39.9073,40.0912,3251100.0],["2007-08-10",40.1427,40.5178,39.6793,40.253,3029000.0],["2007-08-13",39.3263,39.5249,39.0321,39.091,2478000.0],["2007-08-14",39.0689,39.216,38.6276,38.6276,1707900.0],["2007-08-15",38.2157,39.2013,38.0833,38.2378,3037500.0],["2007-08-16",37.4876,38.1054,36.7668,37.951,4151500.0],["2007-08-17",38.3628,38.7159,38.0025,38.5908,3303600.0],["2007-08-20",38.4217,38.7085,38.0466,38.3996,1563500.0],["2007-08-21",38.4143,38.6644,38.2819,38.3628,696800.0],["2007-08-22",38.532,38.7012,38.1863,38.6055,1060700.0],["2007-08-23",38.9512,38.9954,38.2893,38.4511,1925600.0],["2007-08-24",38.7379,39.4219,38.6938,39.3778,1558000.0],["2007-08-27",38.76,38.9807,38.5173,38.6791,1637100.0],["2007-08-28",38.657,38.7159,37.8701,37.9363,1353700.0],["2007-08-29",38.5467,39.1866,38.3187,39.1351,1259300.0],["2007-08-30",38.6791,39.2381,38.635,38.8115,1005400.0],["2007-08-31",39.7235,39.9515,39.4734,39.7676,1274400.0],["2007-09-04",39.3263,39.9588,39.2895,39.775,1028600.0],["2007-09-05",39.7823,39.8485,39.3631,39.569,1341900.0],["2007-09-06",40.4148,40.9591,40.0397,40.8561,2617900.0],["2007-09-07",40.9591,41.3415,40.5252,40.7164,3129800.0],["2007-09-10",40.9297,41.2386,40.4737,40.9738,1522800.0],["2007-09-11",41.2239,41.621,41.1282,41.4519,1016500.0],["2007-09-12",41.7166,42.0182,41.6504,41.724,1290200.0],["2007-09-13",42.3639,42.5551,42.1506,42.3786,1930300.0],["2007-09-14",42.0917,42.3786,42.0035,42.283,1030100.0],["2007-09-17",42.0108,42.3271,41.9079,42.0182,886200.0],["2007-09-18",41.9814,43.217,41.7534,43.092,1754000.0],["2007-09-19",42.8787,43.0111,42.4374,42.5845,2749200.0],["2007-09-20",43.0405,43.2317,42.5845,42.6801,2496900.0],["2007-09-21",43.3568,43.4303,43.0699,43.1288,1312000.0],["2007-09-24",42.9596,43.195,42.7463,42.8419,816200.0],["2007-09-25",42.6948,42.967,42.5919,42.967,1668900.0],["2007-09-26",42.5404,42.8125,42.4889,42.7316,1173000.0],["2007-09-27",42.2021,42.5625,42.1212,42.4963,991300.0],["2007-09-28",42.8934,43.1508,42.4742,43.1508,1196100.0],["2007-10-01",42.9743,44.0261,42.8493,44.0261,2131000.0],["2007-10-02",43.2832,43.5333,43.1803,43.1803,2546000.0],["2007-10-03",43.4009,43.4303,43.0405,43.1214,1389200.0],["2007-10-04",42.6654,42.7905,42.3345,42.5772,1807800.0],["2007-10-05",43.2097,43.8128,43.1214,43.5627,2770600.0],["2007-10-08",41.0915,41.5107,41.04,41.4519,5108400.0],["2007-10-09",41.3783,41.9814,41.2018,41.7755,1890600.0],["2007-10-10",41.4077,41.5328,41.0768,41.3489,1786000.0],["2007-10-11",41.1209,41.1209,40.2457,40.3119,1910800.0],["2007-10-12",41.2165,41.371,40.9223,41.0768,1890700.0],["2007-10-15",40.9223,41.0326,40.584,40.6796,1711300.0],["2007-10-16",40.4884,40.6723,40.1868,40.2972,1156800.0],["2007-10-17",41.4224,41.5328,40.6796,41.4077,2952800.0],["2007-10-18",40.2751,40.4075,39.9515,40.2162,3076500.0],["2007-10-19",39.9073,40.0103,39.3337,39.3925,2445300.0],["2007-10-22",39.0248,39.6205,38.9953,39.444,1902000.0],["2007-10-23",39.5837,39.7455,39.1057,39.6352,1768300.0],["2007-10-24",38.7747,39.4808,38.5908,39.341,2151900.0],["2007-10-25",39.1939,39.3557,38.9292,39.2454,1774200.0],["2007-10-26",39.1792,39.5764,39.1424,39.4955,1076000.0],["2007-10-29",39.4661,40.1574,39.4293,40.025,1449400.0],["2007-10-30",39.6646,39.8485,39.5837,39.5984,864600.0],["2007-10-31",39.3557,40.0839,39.2675,39.9221,1220300.0],["2007-11-01",39.0395,39.4072,38.76,38.8336,1794900.0],["2007-11-02",38.885,39.3116,38.6717,39.1645,1011900.0],["2007-11-05",38.5982,38.9145,38.4511,38.7674,1192700.0],["2007-11-06",39.2675,39.4146,38.9954,39.3704,993400.0],["2007-11-07",39.8485,39.9441,39.1057,39.1057,1494400.0],["2007-11-08",39.0395,39.2675,37.7671,38.5467,3473900.0],["2007-11-09",38.5835,38.5835,37.8406,37.9142,1991200.0],["2007-11-12",37.4067,37.62,36.7301,36.8698,2277300.0],["2007-11-13",37.4876,37.8186,37.1934,37.745,1382800.0],["2007-11-14",38.1716,38.3408,37.5979,37.6568,1193500.0],["2007-11-15",37.3626,37.5612,36.9286,37.2449,1700000.0],["2007-11-16",37.8333,37.9436,37.267,37.6862,1736500.0],["2007-11-19",37.7009,37.951,37.1199,37.3184,1825900.0],["2007-11-20",38.3334,38.429,37.5097,37.951,2436900.0],["2007-11-21",38.0024,38.1716,37.6788,37.8627,1232000.0],["2007-11-23",37.6053,38.0172,37.517,37.951,749000.0],["2007-11-26",38.1275,38.1937,37.1861,37.2008,1357000.0],["2007-11-27",37.3258,37.517,37.0978,37.4288,2646200.0],["2007-11-28",37.1199,38.0172,37.1125,37.8554,3113800.0],["2007-11-29",37.8774,38.0539,37.7671,37.7671,1797800.0],["2007-11-30",38.0392,38.1495,37.4141,37.6715,1185700.0],["2007-12-03",38.4805,38.5688,38.0539,38.1128,2147300.0],["2007-12-04",38.5026,38.5614,37.9583,38.201,2290500.0],["2007-12-05",38.532,38.5908,38.2231,38.2525,1649800.0],["2007-12-06",38.1863,38.6717,38.0834,38.635,1558300.0],["2007-12-07",38.6791,38.6864,38.304,38.5026,1308400.0],["2007-12-10",38.7159,39.0468,38.7159,38.9218,799800.0],["2007-12-11",39.5102,39.6426,38.532,38.7379,1625300.0],["2007-12-12",39.1498,39.3263,38.429,38.76,3170800.0],["2007-12-13",38.8703,38.9659,38.2672,38.6791,1440900.0],["2007-12-14",37.8995,38.1348,37.5097,37.6053,1313900.0],["2007-12-17",37.2596,37.3332,36.6859,36.811,1984700.0],["2007-12-18",37.6126,37.8259,37.0463,37.5464,1841900.0],["2007-12-19",37.6862,37.7156,37.2376,37.3773,1366300.0],["2007-12-20",37.6935,37.8333,37.3699,37.7303,1399600.0],["2007-12-21",37.8921,38.0466,37.62,37.8186,1282700.0],["2007-12-24",37.8259,38.2452,37.8039,38.201,190400.0],["2007-12-26",37.7745,38.4217,37.7745,38.2084,267400.0],["2007-12-27",38.3775,38.3996,37.6935,37.8406,973000.0],["2007-12-28",38.1348,38.2452,37.9068,38.0024,298200.0],["2007-12-31",37.8039,37.8701,37.3258,37.5464,947400.0],["2008-01-02",38.0907,38.1937,37.039,37.3111,3204100.0],["2008-01-03",37.1199,37.4582,37.0022,37.2081,1761400.0],["2008-01-04",36.8624,37.1934,36.2961,36.4212,3765500.0],["2008-01-07",35.5606,35.7298,35.1708,35.4871,3728700.0],["2008-01-08",35.443,36.0019,35.1194,35.1414,4145900.0],["2008-01-09",35.2297,35.4209,34.759,35.3768,3729600.0],["2008-01-10",35.3915,36.2741,35.2444,36.0461,3508200.0],["2008-01-11",35.4797,35.7298,35.1635,35.3106,1994100.0],["2008-01-14",36.5168,38.0613,35.9578,36.7963,8266600.0],["2008-01-15",36.3991,36.3991,35.6342,35.9284,3520000.0],["2008-01-16",36.4579,36.7742,35.8843,36.4064,3971400.0],["2008-01-17",36.5315,36.833,35.8916,35.9505,3859400.0],["2008-01-18",36.8257,36.9507,35.8548,36.1123,3086000.0],["2008-01-22",32.6555,36.2814,32.5966,34.097,6104200.0],["2008-01-23",31.8465,33.972,31.6258,33.7734,9467800.0],["2008-01-24",33.4204,34.2,33.3174,34.0235,3503800.0],["2008-01-25",34.4354,34.4354,33.4498,33.6631,1799500.0],["2008-01-28",33.8028,34.075,33.1924,33.9794,1416700.0],["2008-01-29",34.1632,35.2959,33.8396,34.9943,3840800.0],["2008-01-30",34.4868,35.1561,34.2147,34.4574,3774400.0],["2008-01-31",34.0161,35.4503,34.0161,35.0899,2535300.0],["2008-02-01",35.5459,35.7151,34.9208,35.4135,2230900.0],["2008-02-04",35.3694,35.4797,35.0899,35.2297,1703200.0],["2008-02-05",34.303,34.6781,34.0014,34.0897,3232400.0],["2008-02-06",35.0017,35.0899,34.3692,34.4206,3204300.0],["2008-02-07",34.0455,34.8104,33.9793,34.4868,3061400.0],["2008-02-08",34.6266,35.0605,34.4868,34.8619,2046100.0],["2008-02-11",35.0899,35.5165,34.8104,35.2812,1625400.0],["2008-02-12",35.8181,36.0387,35.2959,35.4871,2959000.0],["2008-02-13",35.5901,36.149,35.4724,35.9872,2333400.0],["2008-02-14",35.9725,36.0755,35.4577,35.5754,1856200.0],["2008-02-15",35.2738,35.3547,34.8472,35.1635,1828400.0],["2008-02-19",36.0461,36.149,35.443,35.5092,2139100.0],["2008-02-20",35.2885,35.8328,35.1414,35.6857,1494300.0],["2008-02-21",36.2741,36.2741,35.568,35.6415,1732900.0],["2008-02-22",35.6415,35.6489,34.7884,35.34,3055100.0],["2008-02-25",34.9575,35.4135,34.7737,35.2812,1700200.0],["2008-02-26",35.34,36.1711,35.2223,36.0387,2026300.0],["2008-02-27",35.8401,36.3329,35.7445,36.2079,1745200.0],["2008-02-28",36.2079,36.4653,35.8916,36.3623,1645400.0],["2008-02-29",35.6121,35.6342,34.7516,34.8693,1808700.0],["2008-03-03",35.2591,35.5386,34.9723,35.3547,2518100.0],["2008-03-04",34.9943,35.3621,34.7222,35.2076,2901600.0],["2008-03-05",35.1929,35.7077,35.0605,35.3988,2105800.0],["2008-03-06",35.5827,35.7077,35.1267,35.2591,1818900.0],["2008-03-07",35.7519,36.0681,35.2517,35.5606,2134900.0],["2008-03-10",36.252,36.3844,35.6857,35.8254,2846000.0],["2008-03-11",36.377,36.7668,35.9063,36.7448,2275200.0],["2008-03-12",36.1784,36.5094,36.0387,36.0755,2180800.0],["2008-03-13",36.1196,37.1419,35.8622,36.9213,3327100.0],["2008-03-14",36.5977,36.6933,35.3032,35.8916,2726700.0],["2008-03-17",35.4944,36.3402,35.2444,36.0828,3594800.0],["2008-03-18",36.1932,36.8183,36.127,36.7448,4053000.0],["2008-03-19",36.4212,36.7595,35.4503,35.4724,2396500.0],["2008-03-20",35.7298,36.2961,35.4577,36.2593,2924700.0],["2008-03-24",36.5462,37.6347,36.2594,37.2964,2276700.0],["2008-03-25",37.4729,37.951,37.3037,37.8186,2326100.0],["2008-03-26",37.973,38.304,37.517,38.1937,2909400.0],["2008-03-27",36.4064,36.4653,35.7519,35.8916,5012100.0],["2008-03-28",36.7595,36.8257,35.9137,36.127,4266300.0],["2008-03-31",36.4138,36.6271,36.2594,36.4579,2149600.0],["2008-04-01",35.8769,36.708,35.8328,36.5168,3656600.0],["2008-04-02",36.2814,36.6197,36.0975,36.2814,2824000.0],["2008-04-03",36.0975,38.9806,36.0902,38.2746,9809300.0],["2008-04-04",38.4143,38.6717,38.0833,38.5614,8971200.0],["2008-04-07",38.9144,39.2454,38.5982,38.9218,5399700.0],["2008-04-08",38.5761,38.8041,38.5026,38.7085,2272500.0],["2008-04-09",39.0836,39.0836,38.5026,38.8409,6354400.0],["2008-04-10",38.7968,38.9807,38.532,38.8336,2540400.0],["2008-04-11",38.6129,38.6717,37.3037,37.4729,9693900.0],["2008-04-14",37.6053,37.6421,36.9066,37.0905,5440800.0],["2008-04-15",37.2523,37.6053,36.9139,37.5685,3650600.0],["2008-04-16",37.8627,38.3113,37.6715,38.2819,2642000.0],["2008-04-17",37.6935,37.7597,37.3993,37.5979,3950300.0],["2008-04-18",38.0686,38.2378,37.8333,38.2084,1747700.0],["2008-04-21",38.0392,38.2452,37.7892,38.1128,1575800.0],["2008-04-22",37.723,37.8848,37.4214,37.5612,2406400.0],["2008-04-23",37.4876,38.2746,37.4361,37.9877,1686600.0],["2008-04-24",37.6568,38.3702,37.4361,38.0319,2750200.0],["2008-04-25",37.8995,38.2525,37.6862,38.1348,1936500.0],["2008-04-28",37.6126,37.8554,37.4435,37.6568,2554600.0],["2008-04-29",37.6494,39.3484,37.5685,38.5761,5114800.0],["2008-04-30",36.7154,38.407,36.5756,36.9434,10614400.0],["2008-05-01",37.1125,37.4214,36.7742,37.2964,1790200.0],["2008-05-02",37.1713,37.267,36.5535,36.7815,2894400.0],["2008-05-05",36.9581,37.1566,36.8183,37.0022,1503200.0],["2008-05-06",36.5683,37.1419,36.4432,37.0243,2416400.0],["2008-05-07",36.583,36.8624,35.8034,36.0166,3727600.0],["2008-05-08",36.0902,36.3255,35.9872,36.0608,1555500.0],["2008-05-09",35.8401,35.9799,35.6195,35.8328,1129800.0],["2008-05-12",36.2446,36.8036,36.0166,36.6933,2399200.0],["2008-05-13",36.9581,37.0904,36.7668,36.936,2325700.0],["2008-05-14",36.8698,37.3258,36.8477,36.8551,2541500.0],["2008-05-15",36.9139,37.4802,36.8698,37.3258,2604800.0],["2008-05-16",37.7965,37.9951,37.4803,37.9583,2116800.0],["2008-05-19",38.0319,38.4364,38.0245,38.1348,3482100.0],["2008-05-20",38.6938,38.8335,38.3408,38.8262,3008500.0],["2008-05-21",38.7747,38.9218,38.3187,38.4143,2810300.0],["2008-05-22",38.6203,38.8924,38.5835,38.7821,1942900.0],["2008-05-23",39.1351,39.1351,38.5099,38.6276,2805000.0],["2008-05-27",38.6055,38.8335,38.429,38.7159,1530200.0],["2008-05-28",40.128,40.4148,39.9368,40.3192,3130600.0],["2008-05-29",40.0765,40.8267,40.0765,40.5987,2782400.0],["2008-05-30",40.68,40.9113,40.6576,40.7322,1477700.0],["2008-06-02",40.3369,40.4189,39.9265,40.1354,1734000.0],["2008-06-03",40.5308,40.7322,39.9265,40.1653,2560800.0],["2008-06-04",40.598,40.598,40.1354,40.307,1834500.0],["2008-06-05",40.3443,40.5756,40.0907,40.5084,1917000.0],["2008-06-06",40.0086,40.3219,39.8594,39.9489,1450500.0],["2008-06-09",40.1205,40.1653,39.3372,39.7624,2412100.0],["2008-06-10",39.5386,40.031,39.4715,39.8519,1507600.0],["2008-06-11",39.8594,39.9265,39.3521,39.4566,3113500.0],["2008-06-12",39.2626,39.5685,39.1283,39.3894,2262500.0],["2008-06-13",39.1731,39.8221,39.1059,39.6878,2177600.0],["2008-06-16",39.5162,39.837,39.3596,39.7102,1348300.0],["2008-06-17",39.8743,39.934,39.5759,39.6505,1187500.0],["2008-06-18",39.4715,39.5386,39.2626,39.4267,1559700.0],["2008-06-19",39.5088,39.5759,39.0239,39.2701,3076500.0],["2008-06-20",38.9642,39.0015,38.4121,38.5688,1819300.0],["2008-06-23",38.5091,38.8225,38.2704,38.6509,1793700.0],["2008-06-24",38.5688,39.0239,38.3375,38.6583,1752100.0],["2008-06-25",39.0612,39.6953,39.0612,39.5759,2405400.0],["2008-06-26",39.3223,39.5013,38.8672,38.8971,4043500.0],["2008-06-27",39.3969,39.9042,38.8374,39.3894,4244300.0],["2008-06-30",39.2999,39.4118,38.8075,38.8747,1817600.0],["2008-07-01",38.524,38.7329,37.7631,38.7105,4532600.0],["2008-07-02",38.6732,39.0537,38.2555,38.345,3767400.0],["2008-07-03",38.7852,38.8299,38.3152,38.8225,1563700.0],["2008-07-07",38.9716,39.8743,38.9567,39.091,5019100.0],["2008-07-08",38.8896,39.0686,38.2331,39.0089,3261800.0],["2008-07-09",39.1432,39.2104,38.2555,38.4047,2223300.0],["2008-07-10",38.7777,38.9567,38.3674,38.9493,2314300.0],["2008-07-11",38.5464,38.7926,37.8825,38.7031,4501300.0],["2008-07-14",38.7777,38.912,38.3002,38.3525,1886600.0],["2008-07-15",38.7553,39.0537,38.3077,38.5763,2867500.0],["2008-07-16",39.9042,40.4413,39.4267,40.4264,4049400.0],["2008-07-17",40.7472,41.4708,40.6427,41.329,2689900.0],["2008-07-18",41.3664,41.4559,41.2171,41.3589,1991800.0],["2008-07-21",41.8587,41.8587,41.3813,41.7394,1829700.0],["2008-07-22",41.5902,41.993,41.4932,41.7692,3840900.0],["2008-07-23",41.1276,41.4335,40.9486,41.1052,2710700.0],["2008-07-24",40.7845,40.8292,40.4711,40.598,2950900.0],["2008-07-25",40.0384,40.404,39.8445,40.2921,2208800.0],["2008-07-28",39.9564,40.3891,39.7475,40.0758,5241600.0],["2008-07-29",42.6271,44.328,42.5749,43.9998,9593900.0],["2008-07-30",43.4179,43.6119,42.9554,43.2836,3246000.0],["2008-07-31",43.3731,43.5372,42.9404,43.1269,2856600.0],["2008-08-01",43.2911,43.403,42.9404,43.1792,2297000.0],["2008-08-04",43.0896,43.3433,42.9852,43.1642,1684600.0],["2008-08-05",43.2239,43.6939,42.9554,43.5372,1970200.0],["2008-08-06",43.2612,43.8879,43.1717,43.6864,2323300.0],["2008-08-07",43.6566,43.7312,43.2985,43.485,1875600.0],["2008-08-08",42.2839,43.2985,42.2616,43.0896,4231800.0],["2008-08-11",43.0076,43.2388,42.6271,42.8061,2430100.0],["2008-08-12",42.642,42.9106,42.4779,42.7316,2359200.0],["2008-08-13",42.463,42.9031,42.366,42.7465,922600.0],["2008-08-14",42.6942,43.1717,42.6569,42.7763,1548900.0],["2008-08-15",42.2467,42.4257,42.0825,42.3362,2272700.0],["2008-08-18",42.1646,42.3212,41.814,41.9184,1437000.0],["2008-08-19",41.6722,41.8587,41.4186,41.799,1105300.0],["2008-08-20",41.4036,41.799,41.2694,41.5827,1345500.0],["2008-08-21",41.4036,41.8811,41.3514,41.7841,1238100.0],["2008-08-22",41.6871,42.0974,41.62,41.8662,2258500.0],["2008-08-25",41.9184,42.0005,41.3813,41.5603,1060300.0],["2008-08-26",41.4633,41.9035,41.3141,41.6051,1448200.0],["2008-08-27",41.62,41.8214,41.5379,41.6498,1528000.0],["2008-08-28",42.0676,42.3511,41.993,42.1049,1469600.0],["2008-08-29",41.8363,42.0378,41.62,41.8363,729800.0],["2008-09-02",41.7319,41.9482,41.2022,41.2768,1443200.0],["2008-09-03",41.5156,41.8065,41.4186,41.7244,1560400.0],["2008-09-04",41.2768,41.523,40.6875,40.956,3402300.0],["2008-09-05",40.1727,40.4861,39.8445,40.4338,3182800.0],["2008-09-08",40.6502,40.6576,39.755,40.1951,2090700.0],["2008-09-09",39.2999,39.6953,39.0164,39.0164,2823600.0],["2008-09-10",39.367,39.4043,38.8299,38.9343,1500900.0],["2008-09-11",38.1287,39.4939,37.9645,39.4342,4258200.0],["2008-09-12",39.3148,39.837,39.0388,39.6804,3029100.0],["2008-09-15",40.1802,40.6576,39.5908,40.2996,5223700.0],["2008-09-16",41.1575,42.1795,41.0978,42.0676,8463100.0],["2008-09-17",41.2395,41.523,40.2921,40.7845,4002800.0],["2008-09-18",40.9859,42.1124,40.3742,41.9109,4606000.0],["2008-09-19",42.8584,44.1564,42.4108,43.3657,4580800.0],["2008-09-22",43.1269,43.2314,42.4481,42.8061,2028100.0],["2008-09-23",42.8285,43.1344,42.2317,42.6047,2495300.0],["2008-09-24",43.5298,43.5522,42.3212,42.6495,1803500.0],["2008-09-25",43.3955,43.5447,42.7838,42.9554,1230400.0],["2008-09-26",42.5227,42.8957,42.3959,42.8808,1600800.0],["2008-09-29",41.9482,42.1795,39.8594,40.5084,3439600.0],["2008-09-30",39.2104,39.9713,39.0686,39.8594,4514400.0],["2008-10-01",38.6956,39.4267,38.1436,38.6807,4444400.0],["2008-10-02",37.3304,37.4125,36.1816,36.4427,5223800.0],["2008-10-03",34.9954,36.0025,34.0554,34.0554,4936300.0],["2008-10-06",32.7425,33.011,28.05,29.6017,9701600.0],["2008-10-07",27.9381,29.3257,27.0802,27.2816,7616800.0],["2008-10-08",28.1992,29.1467,26.9236,27.0877,6799400.0],["2008-10-09",26.9683,27.6397,25.8493,25.9314,3351100.0],["2008-10-10",24.0663,26.4834,23.7083,25.2674,5710900.0],["2008-10-13",27.1026,29.0199,26.9385,29.0199,3758800.0],["2008-10-14",29.4152,29.6316,28.1545,28.7588,4690300.0],["2008-10-15",26.8713,27.028,24.9839,25.163,2989600.0],["2008-10-16",26.1776,26.834,25.0809,26.834,4207000.0],["2008-10-17",27.1101,27.7889,26.4983,26.7371,2098800.0],["2008-10-20",27.6472,28.0724,27.222,28.0724,1671600.0],["2008-10-21",26.0731,27.2294,26.0656,26.4387,1568300.0],["2008-10-22",26.0134,26.2149,24.9392,25.5658,2304500.0],["2008-10-23",25.3495,26.3118,25.0585,26.1328,2611200.0],["2008-10-24",22.7832,24.9093,22.6937,24.2976,2136300.0],["2008-10-27",22.44,23.2681,22.1192,22.5445,2834900.0],["2008-10-28",22.7011,23.9917,21.8656,23.9022,3875700.0],["2008-10-29",25.1406,26.0731,24.8795,25.2898,2667400.0],["2008-10-30",26.1104,26.2447,25.4166,26.1626,2338400.0],["2008-10-31",25.7747,26.7296,25.5434,26.3566,2006400.0],["2008-11-03",26.3566,27.1548,26.3491,26.655,3610200.0],["2008-11-04",28.1619,28.7513,27.8412,28.6319,2864400.0],["2008-11-05",28.6394,28.9975,27.2369,27.2816,3141400.0],["2008-11-06",26.9758,27.1474,25.245,25.4838,3128000.0],["2008-11-07",26.282,27.0504,26.006,26.7147,3875900.0],["2008-11-10",27.6323,27.692,26.4387,26.8639,1450600.0],["2008-11-11",26.2447,26.2895,25.2301,25.6255,2101800.0],["2008-11-12",25.8195,25.9463,25.1033,25.2898,4419200.0],["2008-11-13",25.163,27.222,24.5363,27.0802,4306500.0],["2008-11-14",26.4983,27.2966,26.185,26.2895,4642200.0],["2008-11-17",25.5733,25.8941,24.969,25.1555,2983300.0],["2008-11-18",25.0212,25.2301,24.0813,24.79,2904100.0],["2008-11-19",24.7974,25.1257,23.4546,23.4919,2528100.0],["2008-11-20",23.0816,23.7083,21.9999,22.1566,3520900.0],["2008-11-21",23.4845,23.4845,21.9104,23.2383,4259200.0],["2008-11-24",24.6035,25.9239,24.4319,25.6777,3111600.0],["2008-11-25",27.4905,27.4905,25.9388,26.5058,5211000.0],["2008-11-26",25.5733,26.7967,25.5658,26.5879,2596800.0],["2008-11-28",25.2152,25.5509,24.969,25.4688,1244800.0],["2008-12-01",24.8347,24.872,23.9246,24.029,2024600.0],["2008-12-02",24.402,24.8571,23.9768,24.6557,1559700.0],["2008-12-03",23.8575,25.7076,23.8575,25.536,2622800.0],["2008-12-04",24.6408,25.2973,24.1857,24.5885,2105100.0],["2008-12-05",24.3722,25.5434,23.5963,25.2973,2429400.0],["2008-12-08",26.0134,26.9012,25.9015,26.2372,3153000.0],["2008-12-09",25.7747,27.0728,25.5807,26.4163,4356900.0],["2008-12-10",26.5506,26.5506,25.4241,25.9537,5393800.0],["2008-12-11",25.2973,25.5807,24.775,24.9019,2188500.0],["2008-12-12",24.5885,25.342,24.3946,25.2301,2762000.0],["2008-12-15",25.6703,25.7225,24.8273,25.2003,2407800.0],["2008-12-16",26.0209,27.1996,25.8568,27.0578,3814900.0],["2008-12-17",25.9612,26.476,25.7747,26.0806,3246000.0],["2008-12-18",26.6774,26.7072,25.6106,25.7672,3869900.0],["2008-12-19",26.1104,26.2149,25.5584,25.7374,2478300.0],["2008-12-22",25.9015,25.909,24.9989,25.3793,1789300.0],["2008-12-23",25.4241,25.5882,24.8422,25.0212,946100.0],["2008-12-24",25.2823,25.3868,24.9466,25.1108,487100.0],["2008-12-26",25.0287,25.4017,25.0287,25.2376,778100.0],["2008-12-29",25.8493,25.8568,25.3495,25.5211,1570100.0],["2008-12-30",26.1701,26.7072,25.9239,26.6923,1452700.0],["2008-12-31",26.5804,27.2667,26.2372,27.0205,2110700.0],["2009-01-02",26.5953,27.3935,26.5655,27.3189,2386100.0],["2009-01-05",26.4014,26.8863,26.3715,26.6252,2030300.0],["2009-01-06",26.5879,27.2966,26.3268,27.0205,3153300.0],["2009-01-07",27.3637,27.4831,26.9832,27.2518,3694500.0],["2009-01-08",27.4085,28.0948,27.0056,28.065,3120400.0],["2009-01-09",27.6323,27.8635,27.319,27.5129,2892300.0],["2009-01-12",27.3563,27.4309,26.185,26.3491,4206900.0],["2009-01-13",26.7221,27.3413,26.558,27.0728,3186400.0],["2009-01-14",26.0507,26.282,25.1481,25.5807,3801700.0],["2009-01-15",25.4315,26.1104,24.9914,25.812,3023500.0],["2009-01-16",26.9161,27.028,26.1999,26.5506,5314500.0],["2009-01-20",24.9989,25.4838,24.7527,24.8422,3947400.0],["2009-01-21",25.6628,26.2223,25.3196,26.1328,3647900.0],["2009-01-22",25.7971,26.5058,25.715,26.1925,4158600.0],["2009-01-23",24.6482,25.5658,24.4841,25.1928,3688000.0],["2009-01-26",24.9019,25.8717,24.9019,25.4092,1948400.0],["2009-01-27",25.7076,26.0209,25.439,25.9165,2361500.0],["2009-01-28",27.5577,27.6323,26.8191,27.0578,4757600.0],["2009-01-29",27.1996,27.2294,26.6998,26.8191,4379300.0],["2009-01-30",27.1474,27.1847,26.1179,26.3939,2238400.0],["2009-02-02",26.1328,26.6699,26.1328,26.558,1883000.0],["2009-02-03",26.7967,27.4234,26.558,27.2593,1828600.0],["2009-02-04",27.1175,27.7815,26.7072,26.9758,2524800.0],["2009-02-05",27.6323,28.2067,27.1325,28.0127,3591500.0],["2009-02-06",27.9381,28.7065,27.9381,28.5275,1926500.0],["2009-02-09",28.9229,29.1243,28.6767,28.8035,1911900.0],["2009-02-10",28.3037,28.5349,27.3637,27.5278,2385100.0],["2009-02-11",27.9307,28.05,27.3115,27.7143,1569300.0],["2009-02-12",27.0802,27.5353,26.7072,27.5353,2583600.0],["2009-02-13",27.4682,27.8113,27.2742,27.692,2483400.0],["2009-02-17",26.7371,26.9012,26.3417,26.5133,2265900.0],["2009-02-18",26.2596,26.476,25.8866,26.1925,2497000.0],["2009-02-19",26.0209,26.185,25.3196,25.4017,2824000.0],["2009-02-20",24.2305,25.2227,24.2305,25.0212,2906100.0],["2009-02-23",25.3868,25.3942,24.417,24.5438,1905800.0],["2009-02-24",24.7825,25.7076,24.6632,25.5584,1934000.0],["2009-02-25",25.2152,25.2749,24.4393,24.7974,1958800.0],["2009-02-26",24.8422,24.9317,24.126,24.1708,2110100.0],["2009-02-27",23.85,24.4766,23.6262,23.9768,2364600.0],["2009-03-02",23.8948,24.1484,23.6038,23.6411,1928500.0],["2009-03-03",24.3498,24.499,23.85,24.0514,1700000.0],["2009-03-04",24.4095,24.9392,23.9544,24.7004,2112600.0],["2009-03-05",24.2678,24.6482,23.7903,23.9694,1706600.0],["2009-03-06",24.1409,24.2528,23.2905,23.7306,3269200.0],["2009-03-09",23.2233,24.3125,23.2233,23.7083,2628300.0],["2009-03-10",24.7378,25.5882,24.7005,25.2003,2930900.0],["2009-03-11",25.3047,25.618,24.9616,25.1779,3813300.0],["2009-03-12",24.9392,25.2301,24.5886,25.1406,4564000.0],["2009-03-13",24.8347,25.163,24.6333,25.0063,1427600.0],["2009-03-16",25.7001,25.8269,25.0436,25.1033,2848200.0],["2009-03-17",25.3346,25.9015,25.0884,25.8717,2542100.0],["2009-03-18",25.8941,27.4085,25.7672,27.0504,2892600.0],["2009-03-19",28.1992,28.3783,27.968,28.1396,4777800.0],["2009-03-20",27.8635,27.9904,26.7445,26.9236,3645000.0],["2009-03-23",27.2817,27.9978,26.8937,27.9978,2975800.0],["2009-03-24",27.7889,28.0202,27.2593,27.3935,1780600.0],["2009-03-25",27.8113,28.2664,27.1175,27.6248,2214700.0],["2009-03-26",27.4756,28.438,27.2966,28.1769,1724800.0],["2009-03-27",26.4685,26.7893,26.282,26.3491,3533400.0],["2009-03-30",25.7225,25.9239,25.3942,25.8046,1869000.0],["2009-03-31",26.1999,26.8266,26.0507,26.3267,1718500.0],["2009-04-01",25.9985,26.834,25.8941,26.655,1997500.0],["2009-04-02",27.2294,28.0277,26.9982,27.5129,2462500.0],["2009-04-03",27.1548,27.9232,27.1399,27.9008,2227200.0],["2009-04-06",27.5055,27.7666,27.3115,27.6994,2273600.0],["2009-04-07",27.4607,27.6547,27.2369,27.3637,2485600.0],["2009-04-08",28.0053,28.5946,27.8262,28.2813,1781200.0],["2009-04-09",28.8557,28.9676,28.3708,28.7961,1779700.0],["2009-04-13",28.4007,29.2959,28.1172,29.1094,1189800.0],["2009-04-14",28.5797,29.0572,28.5424,28.8557,1161200.0],["2009-04-15",28.6096,29.2437,28.4977,29.2437,1848400.0],["2009-04-16",28.6543,29.8405,28.6469,29.2884,2217700.0],["2009-04-17",28.6842,29.0273,28.4529,28.7588,1620300.0],["2009-04-20",28.2291,28.2738,27.8934,27.968,1897000.0],["2009-04-21",27.9008,28.6543,27.871,28.5648,1626200.0],["2009-04-22",28.5275,29.2213,28.4454,28.8259,1800300.0],["2009-04-23",29.8405,30.0121,29.3705,30.0121,3247700.0],["2009-04-24",30.5193,31.0341,30.2806,31.0042,2481300.0],["2009-04-27",30.0717,30.6089,29.639,29.7584,2485900.0],["2009-04-28",29.0646,30.2806,29.0273,30.0941,5605300.0],["2009-04-29",28.7588,29.4675,28.5797,28.6916,7504800.0],["2009-04-30",28.6692,28.893,28.3112,28.4156,3614300.0],["2009-05-01",28.4156,28.4156,27.774,28.0053,2689700.0],["2009-05-04",28.5946,29.3481,28.5797,29.1243,2832300.0],["2009-05-05",28.5275,28.7662,28.1172,28.714,3051000.0],["2009-05-06",28.5126,28.6245,28.0277,28.52,1655400.0],["2009-05-07",28.5648,28.6692,27.677,27.9754,2703700.0],["2009-05-08",29.0497,29.4078,28.6618,29.2884,3012700.0],["2009-05-11",29.6241,30.1538,29.2884,29.8032,3619900.0],["2009-05-12",30.1389,30.1389,29.5644,29.8554,1532200.0],["2009-05-13",30.3552,30.3776,29.9002,30.0344,3159200.0],["2009-05-14",30.1762,30.4522,30.109,30.2508,2613200.0],["2009-05-15",29.7387,30.2546,29.6401,29.7766,2245200.0],["2009-05-18",30.8235,30.9904,30.7325,30.9525,3711600.0],["2009-05-19",31.1118,31.4456,30.9373,31.1953,2401500.0],["2009-05-20",31.4229,31.7643,31.1498,31.2484,1936900.0],["2009-05-21",30.9904,31.3091,30.8842,31.2863,1704500.0],["2009-05-22",31.5594,31.9236,31.2863,31.6429,2167600.0],["2009-05-26",31.347,32.5077,31.3394,32.4394,2050400.0],["2009-05-27",31.9767,32.0829,31.3925,31.4229,2322500.0],["2009-05-28",32.0374,32.2953,31.5974,32.2043,1541900.0],["2009-05-29",32.5836,32.8871,32.2953,32.8871,1912000.0],["2009-06-01",33.1071,33.585,33.054,33.3346,2764500.0],["2009-06-02",33.585,34.154,33.5091,34.0402,2795000.0],["2009-06-03",33.1677,33.4333,33.0691,33.365,1569400.0],["2009-06-04",32.7126,32.9174,32.3105,32.8643,3110500.0],["2009-06-05",32.447,32.5381,31.8781,32.0677,2835200.0],["2009-06-08",31.8098,32.5229,31.6732,32.2801,1887200.0],["2009-06-09",32.2877,32.6822,32.2194,32.485,1030500.0],["2009-06-10",32.2195,32.2498,31.4987,31.9008,2481200.0],["2009-06-11",31.7491,32.2801,31.7188,32.0146,1929700.0],["2009-06-12",31.1574,31.5215,31.1194,31.476,1929300.0],["2009-06-15",30.9146,30.9449,30.2166,30.5201,1988900.0],["2009-06-16",30.816,30.8615,30.1256,30.1256,1505000.0],["2009-06-17",30.5504,30.6566,30.1787,30.4366,3109900.0],["2009-06-18",30.3911,30.6946,30.2925,30.3304,1754700.0],["2009-06-19",30.558,30.7022,30.3684,30.3987,1231200.0],["2009-06-22",29.8904,29.9587,29.5566,29.5718,1721300.0],["2009-06-23",29.8525,30.1787,29.6628,30.0346,1289100.0],["2009-06-24",30.3532,30.9146,30.118,30.2925,2306700.0],["2009-06-25",29.8828,30.5277,29.8753,30.376,2206200.0],["2009-06-26",30.2166,30.3532,29.9132,30.1332,1251700.0],["2009-06-29",30.3304,30.8615,30.209,30.8084,1795200.0],["2009-06-30",30.7553,30.907,30.3153,30.4897,1319600.0],["2009-07-01",30.5884,30.9222,30.5277,30.6263,1259900.0],["2009-07-02",30.118,30.1256,29.7387,29.8904,1194600.0],["2009-07-06",29.3214,29.587,29.1925,29.549,1007500.0],["2009-07-07",29.329,29.3594,28.6614,28.7297,1382400.0],["2009-07-08",29.5339,29.7159,29.147,29.5566,1757600.0],["2009-07-09",30.7173,30.8311,30.2925,30.4897,1910600.0],["2009-07-10",30.209,30.6566,30.1028,30.3532,1348400.0],["2009-07-13",30.6491,31.1877,30.4822,31.1346,1050100.0],["2009-07-14",30.7097,30.9449,30.4897,30.7553,1001500.0],["2009-07-15",31.6277,32.0905,31.4912,32.0298,1301900.0],["2009-07-16",32.0677,32.4091,31.825,32.3408,989300.0],["2009-07-17",32.2953,32.6064,32.136,32.5229,892300.0],["2009-07-20",32.7505,32.9174,32.4622,32.8491,911500.0],["2009-07-21",33.0008,33.3271,32.2422,33.3195,2292900.0],["2009-07-22",33.365,33.8126,33.2588,33.6609,1938900.0],["2009-07-23",33.4181,34.4347,33.4181,34.2071,2685000.0],["2009-07-24",34.0326,34.2678,33.7216,34.2223,993700.0],["2009-07-27",34.1312,34.4574,33.8202,34.2526,824900.0],["2009-07-28",33.7443,34.0629,33.3726,33.7671,2809000.0],["2009-07-29",34.0933,34.2071,33.7747,34.0478,1840300.0],["2009-07-30",34.7533,35.5423,34.6092,35.0644,1918100.0],["2009-07-31",35.383,36.0051,35.3375,35.8457,1638300.0],["2009-08-03",35.9444,36.4375,35.7395,36.3844,1476600.0],["2009-08-04",36.5892,36.7713,36.392,36.6651,1104500.0],["2009-08-05",36.5285,36.5513,35.9444,36.3616,646100.0],["2009-08-06",36.574,36.574,35.8002,36.0354,837900.0],["2009-08-07",36.2478,36.3616,35.952,35.952,591600.0],["2009-08-10",35.8306,35.914,35.5726,35.8533,450400.0],["2009-08-11",35.4664,35.5802,35.2312,35.4513,583400.0],["2009-08-12",35.345,35.9216,35.3375,35.7168,724400.0],["2009-08-13",35.9747,36.0278,35.7395,36.0126,523600.0],["2009-08-14",35.7699,35.8002,35.3375,35.5954,648300.0],["2009-08-17",34.8216,34.9809,34.6395,34.8064,941300.0],["2009-08-18",34.5788,35.0264,34.5561,34.905,457600.0],["2009-08-19",34.723,35.4664,34.6623,35.3071,451800.0],["2009-08-20",35.3147,35.6106,35.2768,35.5271,356300.0],["2009-08-21",35.914,36.2099,35.7547,36.1796,1037700.0],["2009-08-24",36.0658,36.4299,35.8913,36.0051,644100.0],["2009-08-25",36.1947,36.5816,36.1189,36.2934,486800.0],["2009-08-26",36.2706,36.3692,35.9671,36.172,350400.0],["2009-08-27",36.483,37.2872,36.1037,37.181,1003000.0],["2009-08-28",37.2265,37.2644,36.8244,37.0596,1236800.0],["2009-08-31",36.9837,37.1354,36.8168,36.9913,792600.0],["2009-09-01",36.8244,37.272,36.2402,36.2858,838000.0],["2009-09-02",36.612,37.0368,36.4906,36.8396,905200.0],["2009-09-03",36.6423,36.7561,36.3464,36.7182,851700.0],["2009-09-04",36.4299,37.0292,36.3768,36.961,611200.0],["2009-09-08",37.1582,37.272,36.9078,37.272,799500.0],["2009-09-09",37.4389,38.5086,37.272,38.2962,2524200.0],["2009-09-10",38.5617,39.2065,38.3493,39.0851,1725600.0],["2009-09-11",39.0093,39.2445,38.7438,38.9031,1796800.0],["2009-09-14",38.8045,39.2672,38.7513,39.2217,874800.0],["2009-09-15",38.9258,39.0472,38.5996,38.8348,1484200.0],["2009-09-16",38.6375,38.721,38.3265,38.501,2949200.0],["2009-09-17",37.9699,38.2658,37.8713,37.9396,2743800.0],["2009-09-18",38.1141,38.3644,37.8865,38.2203,994000.0],["2009-09-21",38.0534,38.4706,37.932,38.2886,915300.0],["2009-09-22",38.8272,38.8803,38.5389,38.7969,528100.0],["2009-09-23",38.6072,38.6224,37.841,37.9168,1271200.0],["2009-09-24",38.023,38.0382,37.1734,37.3327,1347000.0],["2009-09-25",37.2492,37.4616,36.9761,36.9761,1401500.0],["2009-09-28",36.8699,37.1961,36.8244,37.0065,2100800.0],["2009-09-29",36.7106,36.8244,36.4527,36.612,1995000.0],["2009-09-30",37.0065,37.4313,36.5968,37.0747,2391400.0],["2009-10-01",37.1506,37.1961,36.6575,36.7182,1861200.0],["2009-10-02",36.4451,36.8092,36.4299,36.6878,1108700.0],["2009-10-05",36.5513,37.0216,36.5133,36.9003,917000.0],["2009-10-06",37.0065,37.2265,36.8623,37.0596,878800.0],["2009-10-07",37.2492,37.363,37.0292,37.143,486000.0],["2009-10-08",38.3493,38.6907,38.2279,38.4858,1744000.0],["2009-10-09",38.592,38.7362,38.4175,38.6375,874400.0],["2009-10-12",38.9638,39.1762,38.7893,38.8803,734200.0],["2009-10-13",38.9941,39.161,38.7437,38.9865,1264100.0],["2009-10-14",39.6845,39.7831,39.5403,39.7148,1049300.0],["2009-10-15",39.3431,39.5631,39.2596,39.5176,1085600.0],["2009-10-16",38.7893,39.2672,38.6527,39.0775,980000.0],["2009-10-19",39.4948,39.8893,39.381,39.73,1831600.0],["2009-10-20",39.5934,39.5934,39.1079,39.3052,886500.0],["2009-10-21",39.6162,40.0031,39.4114,39.4796,1291000.0],["2009-10-22",39.0169,39.4189,38.8045,39.3052,1635300.0],["2009-10-23",39.639,39.6921,38.9789,39.2596,1445600.0],["2009-10-26",39.0927,39.3886,38.3417,38.6603,1620200.0],["2009-10-27",38.6831,38.941,38.3644,38.8196,1661800.0],["2009-10-28",35.823,36.043,34.8368,34.9809,6579800.0],["2009-10-29",35.4513,35.7623,35.1554,35.6637,2196700.0],["2009-10-30",35.3678,35.4513,34.245,34.3436,2402300.0],["2009-11-02",34.814,35.6333,34.4347,34.8974,1822600.0],["2009-11-03",34.9278,35.3754,34.8747,35.3526,2113200.0],["2009-11-04",35.565,35.9444,35.2161,35.2616,2362900.0],["2009-11-05",35.8154,36.1037,35.5347,35.7244,1267800.0],["2009-11-06",35.3982,35.9064,35.3071,35.4361,890700.0],["2009-11-09",35.5575,35.8913,35.4892,35.7926,1199000.0],["2009-11-10",35.6182,35.7471,35.4513,35.6106,1627500.0],["2009-11-11",36.2554,36.5361,36.0506,36.1871,1600700.0],["2009-11-12",36.392,36.612,35.823,35.9064,1025700.0],["2009-11-13",36.263,36.5968,35.9975,36.4906,834500.0],["2009-11-16",37.0065,37.3023,36.961,37.1203,1187300.0],["2009-11-17",37.2644,37.3858,36.8775,37.2416,1347600.0],["2009-11-18",37.4465,37.4692,36.9382,37.1582,1231600.0],["2009-11-19",36.6423,36.6423,36.1796,36.5665,1226300.0],["2009-11-20",36.2706,36.4071,36.0202,36.2175,944900.0],["2009-11-23",36.923,37.0368,36.5361,36.7106,1942200.0],["2009-11-24",36.6423,36.7106,36.1568,36.3464,2655000.0],["2009-11-25",36.8851,36.9534,36.5589,36.9382,2004700.0],["2009-11-27",36.0051,36.6347,35.952,36.2327,1300500.0],["2009-11-30",36.2933,36.4299,36.0202,36.3161,1347800.0],["2009-12-01",36.6727,36.7637,36.3161,36.5589,1963500.0],["2009-12-02",35.7623,35.8382,34.7381,35.163,3257100.0],["2009-12-03",35.5802,35.6713,35.1023,35.1023,2028500.0],["2009-12-04",35.1174,35.345,34.7533,34.9126,2303300.0],["2009-12-07",34.7761,34.905,34.3588,34.4271,1645300.0],["2009-12-08",34.1312,34.1388,33.7064,33.7367,1420400.0],["2009-12-09",33.6305,33.8429,33.2284,33.7898,1542700.0],["2009-12-10",33.8581,34.0629,33.494,33.5926,1037300.0],["2009-12-11",34.1236,34.1843,33.8581,33.9719,1473500.0],["2009-12-14",34.5333,34.5712,34.3512,34.4574,1453700.0],["2009-12-15",33.9643,34.1464,33.8505,33.9416,807400.0],["2009-12-16",34.5788,34.9506,34.5561,34.6395,1741900.0],["2009-12-17",34.5561,34.5561,34.0857,34.116,1294200.0],["2009-12-18",34.8747,35.1554,34.7457,35.1554,2257100.0],["2009-12-21",35.6106,35.7471,35.4361,35.4968,1163200.0],["2009-12-22",35.4209,35.5802,35.2616,35.3982,924500.0],["2009-12-23",35.5499,35.7775,35.3678,35.512,737000.0],["2009-12-24",35.6409,35.6409,35.3299,35.5499,297100.0],["2009-12-28",35.9747,35.9823,35.7016,35.8533,649600.0],["2009-12-29",36.1644,36.1644,35.6561,35.8382,516800.0],["2009-12-30",35.7319,35.9595,35.5726,35.9595,316800.0],["2009-12-31",35.8989,35.9975,35.4892,35.512,588100.0],["2010-01-04",35.8306,36.134,35.6333,35.7395,1456800.0],["2010-01-05",35.6409,35.8382,35.3754,35.5195,1565600.0],["2010-01-06",35.9064,36.4223,35.823,36.3464,1753300.0],["2010-01-07",36.9003,37.4313,36.8244,37.3023,3681800.0],["2010-01-08",37.181,37.7423,37.143,37.583,1794900.0],["2010-01-11",38.2355,38.501,37.9927,38.4175,2293400.0],["2010-01-12",37.6134,37.8865,37.4465,37.5906,1596500.0],["2010-01-13",38.3872,38.4251,38.0079,38.2279,1973800.0],["2010-01-14",38.8727,38.8803,37.7727,38.0534,8310000.0],["2010-01-15",37.6817,37.6968,36.9685,37.1354,2778900.0],["2010-01-19",36.8547,37.3706,36.8547,37.3479,1505400.0],["2010-01-20",36.8472,36.8927,36.134,36.6196,2978000.0],["2010-01-21",36.354,36.4299,35.2085,35.3299,4818800.0],["2010-01-22",35.345,35.5802,34.7912,34.8216,2607100.0],["2010-01-25",35.4664,35.5271,34.9581,35.0568,2458000.0],["2010-01-26",34.6926,35.2919,34.6243,34.9354,3033400.0],["2010-01-27",34.8899,35.0871,34.5409,35.0568,2968100.0],["2010-01-28",34.8974,34.9126,34.0326,34.245,1757900.0],["2010-01-29",34.7533,35.2692,34.2526,34.3816,2484000.0],["2010-02-01",35.3906,35.5802,35.034,35.2616,2665000.0],["2010-02-02",35.823,35.9368,35.5575,35.9292,2052700.0],["2010-02-03",35.8761,36.134,35.7471,36.0051,1824800.0],["2010-02-04",35.6485,35.7092,35.0644,35.0871,2574100.0],["2010-02-05",34.7609,34.9354,34.116,34.8671,1893200.0],["2010-02-08",33.8657,34.025,32.705,32.8415,10072200.0],["2010-02-09",33.1298,33.4484,32.8264,33.3043,7411400.0],["2010-02-10",33.2512,33.3346,32.796,32.8643,3780600.0],["2010-02-11",32.265,32.576,31.8629,32.4774,4881000.0],["2010-02-12",32.0525,32.6595,31.9387,32.6139,3746800.0],["2010-02-16",33.0464,33.6609,32.9022,33.6077,2492400.0],["2010-02-17",33.8126,33.8354,33.2815,33.4788,2362700.0],["2010-02-18",33.3878,33.5774,33.236,33.5622,1656900.0],["2010-02-19",33.5698,33.8885,33.365,33.7595,1988600.0],["2010-02-22",33.7671,33.7898,33.3498,33.3802,1762500.0],["2010-02-23",33.3195,33.4333,32.9326,33.1677,1688000.0],["2010-02-24",33.6457,33.9112,33.4409,33.6305,1667000.0],["2010-02-25",33.0388,33.5926,32.9326,33.5395,2090400.0],["2010-02-26",33.5395,33.9795,33.274,33.8202,1177000.0],["2010-03-01",34.1009,34.3436,33.9643,34.3436,1546900.0],["2010-03-02",34.723,34.8974,34.4802,34.723,2474100.0],["2010-03-03",34.8899,35.034,34.6016,34.685,1832600.0],["2010-03-04",34.9202,35.0112,34.5864,34.943,1422100.0],["2010-03-05",34.9581,35.2161,34.8292,34.9961,2530300.0],["2010-03-08",35.2919,35.2995,35.0112,35.0871,1198200.0],["2010-03-09",34.8216,35.0492,34.723,34.8368,2630100.0],["2010-03-10",34.9202,35.3147,34.9126,35.2616,1591400.0],["2010-03-11",34.8899,34.9961,34.6016,34.8595,2349500.0],["2010-03-12",34.9961,35.0871,34.7761,34.9354,1113200.0],["2010-03-15",34.8823,34.9885,34.5181,34.8747,1609800.0],["2010-03-16",34.7457,35.2919,34.594,35.2085,2337500.0],["2010-03-17",35.6485,36.263,35.4133,35.952,3270200.0],["2010-03-18",35.9975,36.1492,35.5878,35.9368,1266500.0],["2010-03-19",35.6106,35.6713,35.0416,35.6106,2710000.0],["2010-03-22",35.254,35.8913,35.2464,35.6409,2728200.0],["2010-03-23",35.9747,36.4678,35.8837,36.392,2375200.0],["2010-03-24",35.4664,35.9216,35.3906,35.6333,2908500.0],["2010-03-25",36.1871,36.2933,35.6333,35.6485,3076100.0],["2010-03-26",35.8761,36.0809,35.4588,35.7168,2217400.0],["2010-03-29",36.1644,36.5361,36.1568,36.4147,1879000.0],["2010-03-30",36.4678,36.574,36.0278,36.2934,1623100.0],["2010-03-31",36.5285,36.7789,36.4299,36.5437,1505900.0],["2010-04-01",37.1809,37.3327,36.703,36.9003,1912600.0],["2010-04-05",36.9154,37.1734,36.8623,37.1506,780800.0],["2010-04-06",36.4754,36.7637,36.3996,36.7485,1241200.0],["2010-04-07",36.3692,36.5892,36.2933,36.4527,2054900.0],["2010-04-08",36.1568,36.8244,36.0506,36.7258,1926900.0],["2010-04-09",36.5058,37.1203,36.5058,37.0975,1928400.0],["2010-04-12",37.2189,37.3403,37.0823,37.181,1337000.0],["2010-04-13",37.2796,37.2947,36.7637,36.9382,1571800.0],["2010-04-14",37.5679,37.841,37.4313,37.803,1514200.0],["2010-04-15",37.4313,37.7955,37.3554,37.6665,1991900.0],["2010-04-16",37.1203,37.3403,36.7865,36.8851,2726800.0],["2010-04-19",36.5058,36.8396,36.3768,36.7941,2284400.0],["2010-04-20",37.0444,37.2189,36.8699,37.143,2429900.0],["2010-04-21",36.9154,37.1279,36.7941,37.0975,1477700.0],["2010-04-22",36.5816,37.2113,36.392,37.1506,1572100.0],["2010-04-23",37.1734,37.9244,37.1278,37.8713,2043700.0],["2010-04-26",37.5906,38.0079,37.5603,37.8789,1227100.0],["2010-04-27",37.3706,37.7272,36.7561,36.832,2190100.0],["2010-04-28",36.2554,36.2858,35.383,35.6637,3347000.0],["2010-04-29",35.7926,36.2023,35.7926,35.9368,1894700.0],["2010-04-30",36.6954,36.7485,35.9216,35.9975,2573900.0],["2010-05-03",36.172,36.3692,35.9444,35.9671,1550000.0],["2010-05-04",35.7395,35.7395,34.8443,34.9657,3019500.0],["2010-05-05",34.5409,34.9354,34.3967,34.685,2267300.0],["2010-05-06",34.2526,34.5864,32.2043,33.6685,2789300.0],["2010-05-07",33.9643,34.1616,32.8036,33.2133,3802800.0],["2010-05-10",34.4423,34.7305,34.2223,34.4878,2398800.0],["2010-05-11",34.1236,34.8064,34.0857,34.4195,1499400.0],["2010-05-12",34.7154,34.9506,33.7898,34.0629,6142200.0],["2010-05-13",33.5698,34.0857,33.4333,33.7898,3027100.0],["2010-05-14",33.8429,33.8429,32.7808,33.1298,2592600.0],["2010-05-17",33.0008,33.3422,32.4546,33.2057,2636100.0],["2010-05-18",33.5167,33.5395,32.6367,32.7353,3623000.0],["2010-05-19",32.8491,33.2588,32.5153,33.0767,2288800.0],["2010-05-20",32.6974,33.1602,32.3863,32.7277,3644300.0],["2010-05-21",32.5608,33.0464,32.4091,32.8264,3356500.0],["2010-05-24",32.3029,32.5077,31.9919,32.0677,2209900.0],["2010-05-25",31.3167,32.0374,31.0663,31.9691,3727500.0],["2010-05-26",32.1739,32.356,31.3698,31.5518,2082100.0],["2010-05-27",32.1057,32.5836,31.8857,32.5836,2098900.0],["2010-05-28",32.5153,32.6215,32.045,32.1891,1981600.0],["2010-06-01",32.7581,33.6078,32.7277,32.7277,3677000.0],["2010-06-02",33.5243,33.6685,33.0995,33.6685,2768000.0],["2010-06-03",33.9719,33.9947,33.365,33.6381,3966100.0],["2010-06-04",33.1258,33.2722,32.5249,32.602,2092500.0],["2010-06-07",32.8408,33.1027,32.4325,32.5789,4362500.0],["2010-06-08",32.5634,33.1258,32.3169,32.9794,2461000.0],["2010-06-09",33.4571,33.7575,32.887,33.0488,2451300.0],["2010-06-10",33.8422,33.9501,33.4802,33.8191,1921500.0],["2010-06-11",33.6343,34.058,33.5495,33.9886,1142300.0],["2010-06-14",34.4586,34.6357,34.1196,34.1889,1366200.0],["2010-06-15",34.759,35.0902,34.6588,35.0902,1751000.0],["2010-06-16",34.9824,35.1365,34.89,34.967,1596900.0],["2010-06-17",35.6603,35.7913,35.2905,35.7759,2908300.0],["2010-06-18",35.7682,35.8991,35.4985,35.5987,1586100.0],["2010-06-21",35.8683,35.9145,35.2366,35.383,1702800.0],["2010-06-22",35.5448,35.7374,35.1827,35.306,1498500.0],["2010-06-23",35.3522,35.668,35.0209,35.4369,1248800.0],["2010-06-24",35.4677,35.5294,35.0671,35.2751,1530200.0],["2010-06-25",35.1673,35.4677,34.8746,35.2983,1736400.0],["2010-06-28",35.4523,35.5217,35.098,35.1596,1122100.0],["2010-06-29",34.628,34.628,34.0888,34.2891,2089600.0],["2010-06-30",34.6203,34.7744,34.004,34.1273,1936300.0],["2010-07-01",34.7667,35.175,34.4431,35.175,3533800.0],["2010-07-02",34.967,35.0517,34.5818,34.6897,1601700.0],["2010-07-06",35.3214,35.7451,35.2058,35.5294,1949400.0],["2010-07-07",35.6141,36.4923,35.5756,36.4692,1423800.0],["2010-07-08",35.9299,36.1225,35.7373,36.1225,1628400.0],["2010-07-09",36.0763,36.3768,35.9608,36.3228,842700.0],["2010-07-12",36.1071,36.3151,35.9993,36.2689,849700.0],["2010-07-13",36.5385,36.7619,36.4615,36.6002,1217800.0],["2010-07-14",36.8698,37.2165,36.7774,37.0239,1302400.0],["2010-07-15",37.4861,37.5169,37.1009,37.4399,1827700.0],["2010-07-16",37.4938,37.4938,36.7851,36.8159,1214400.0],["2010-07-19",37.3397,37.4476,37.0239,37.1702,1258600.0],["2010-07-20",36.2304,36.8929,36.2073,36.8929,2183200.0],["2010-07-21",36.3536,36.631,35.9685,36.1842,1529200.0],["2010-07-22",36.5462,37.1163,36.5462,36.9777,1634200.0],["2010-07-23",36.7773,37.4091,36.6541,37.3782,1601300.0],["2010-07-26",37.1086,37.5015,36.9545,37.4476,1864300.0],["2010-07-27",36.5231,36.6079,36.1379,36.4538,4001700.0],["2010-07-28",36.0147,36.1225,35.7836,35.9145,1466000.0],["2010-07-29",36.1148,36.2997,35.5602,35.8914,1828600.0],["2010-07-30",35.0286,35.4138,34.9131,35.3368,3074700.0],["2010-08-02",35.6372,36.007,35.5756,35.8529,2151800.0],["2010-08-03",35.7528,35.7759,35.4831,35.6911,2280600.0],["2010-08-04",36.0532,36.1379,35.7451,35.799,1401300.0],["2010-08-05",35.9685,36.1302,35.8067,36.084,1701000.0],["2010-08-06",35.9299,36.2535,35.7374,35.9762,2122400.0],["2010-08-09",36.3614,36.3999,36.1148,36.292,849300.0],["2010-08-10",35.8452,36.3536,35.6603,36.1842,1050500.0],["2010-08-11",34.9824,35.0055,34.6434,34.8283,1616100.0],["2010-08-12",34.3661,34.682,34.3122,34.5587,1255900.0],["2010-08-13",34.3045,34.5972,34.2043,34.2274,769900.0],["2010-08-16",34.2814,34.5972,34.1889,34.3738,915100.0],["2010-08-17",35.1211,35.1519,34.8129,34.9285,1295600.0],["2010-08-18",35.175,35.3368,34.836,35.1596,1120900.0],["2010-08-19",35.2828,35.3753,34.5279,34.6511,1237300.0],["2010-08-20",34.2197,34.4663,34.1119,34.4585,878700.0],["2010-08-23",34.6049,34.836,34.2814,34.3122,1074100.0],["2010-08-24",34.0657,34.1735,33.7036,33.8191,1974500.0],["2010-08-25",33.6728,34.1119,33.5572,33.9655,1409700.0],["2010-08-26",33.9963,34.3045,33.8268,33.9116,1377500.0],["2010-08-27",34.1042,34.2968,33.4108,34.2505,1453400.0],["2010-08-30",33.9501,34.0117,33.6959,33.7421,795000.0],["2010-08-31",33.5726,33.8037,33.434,33.5418,775500.0],["2010-09-01",34.343,34.7205,34.2737,34.4508,1565300.0],["2010-09-02",35.044,35.0671,34.7205,34.8899,1325900.0],["2010-09-03",35.46,35.5525,35.1673,35.3599,1392300.0],["2010-09-07",34.7436,34.8514,34.42,34.5202,1633100.0],["2010-09-08",34.6434,34.9208,34.628,34.6665,1129400.0],["2010-09-09",35.6218,35.7528,35.2289,35.2983,1940900.0],["2010-09-10",35.0517,35.2366,34.9747,35.0363,1326200.0],["2010-09-13",35.5756,35.8067,35.4831,35.7605,1120600.0],["2010-09-14",36.4538,36.9237,36.2689,36.6541,2671700.0],["2010-09-15",36.5154,36.7697,36.3691,36.6695,1004100.0],["2010-09-16",36.8929,37.0162,36.7311,36.9083,1521600.0],["2010-09-17",37.3859,37.4476,37.0008,37.0855,1200500.0],["2010-09-20",37.0316,37.5323,36.9083,37.4553,1044400.0],["2010-09-21",37.7557,37.9406,37.2858,37.671,1788300.0],["2010-09-22",37.7788,37.8867,37.2935,37.463,3210100.0],["2010-09-23",37.2858,37.6633,37.1702,37.3705,1770200.0],["2010-09-24",38.0253,38.3412,37.956,38.3027,2109200.0],["2010-09-27",38.4028,38.4259,38.1024,38.1948,2092400.0],["2010-09-28",38.3258,38.4722,37.7865,38.3951,1778600.0],["2010-09-29",38.2565,38.3489,37.9714,38.2256,1477300.0],["2010-09-30",38.4259,38.5646,37.6633,37.9868,2059000.0],["2010-10-01",39.1039,39.1424,38.5569,38.7341,4919600.0],["2010-10-04",38.4105,38.5184,37.9175,38.2334,1538500.0],["2010-10-05",38.9575,39.2579,38.8034,39.1193,2049600.0],["2010-10-06",39.1193,39.412,38.8342,39.3658,2364800.0],["2010-10-07",39.6431,39.6585,38.9652,39.281,2045000.0],["2010-10-08",39.3119,39.6431,39.1886,39.5661,1677400.0],["2010-10-11",39.5353,39.7048,39.2888,39.4043,734800.0],["2010-10-12",39.7356,40.0437,39.3735,39.9667,1362500.0],["2010-10-13",40.5907,40.9065,40.5136,40.6369,1245700.0],["2010-10-14",41.4689,41.5151,40.8526,41.1376,2515500.0],["2010-10-15",41.4843,41.4843,40.6446,40.7833,3048300.0],["2010-10-18",40.4751,40.66,40.3827,40.6369,1730600.0],["2010-10-19",39.7356,39.9128,39.2579,39.4274,3384000.0],["2010-10-20",39.6893,40.2517,39.6662,39.8049,1841800.0],["2010-10-21",40.529,40.7833,40.167,40.452,1551700.0],["2010-10-22",40.8218,41.0298,40.5984,40.945,1075300.0],["2010-10-25",41.2301,41.4227,40.9373,41.2301,1467700.0],["2010-10-26",40.8526,42.1083,40.7293,41.6615,2178200.0],["2010-10-27",39.543,40.0206,39.0885,39.4967,4629300.0],["2010-10-28",39.8742,39.9205,39.5353,39.7664,1855700.0],["2010-10-29",40.0899,40.3596,39.751,39.8511,2074800.0],["2010-11-01",39.9205,40.036,39.5045,39.697,859500.0],["2010-11-02",40.4289,40.4905,40.1439,40.2671,1172500.0],["2010-11-03",40.1516,40.2902,39.6893,40.2286,1805400.0],["2010-11-04",40.9605,41.0452,40.4289,40.8141,1718100.0],["2010-11-05",40.4366,40.6138,40.1824,40.3827,1517400.0],["2010-11-08",39.8357,40.1208,39.7279,40.1208,748700.0],["2010-11-09",40.2594,40.375,39.5815,39.7741,1460000.0],["2010-11-10",39.2579,39.4659,38.7187,39.3889,1744400.0],["2010-11-11",38.9344,39.1039,38.7187,39.0576,1109000.0],["2010-11-12",38.9113,39.1347,38.5569,38.7418,1211200.0],["2010-11-15",38.6031,38.6725,38.2488,38.2488,1126000.0],["2010-11-16",37.9791,38.1255,37.5323,37.8019,1597500.0],["2010-11-17",37.7557,37.9483,37.5862,37.7403,1125600.0],["2010-11-18",38.3181,38.5492,38.2796,38.3335,754300.0],["2010-11-19",38.4336,38.5184,38.2796,38.4953,817800.0],["2010-11-22",38.0793,38.2642,37.6864,38.0562,1283700.0],["2010-11-23",37.8482,37.9714,37.2781,37.5092,978600.0],["2010-11-24",36.9391,37.1779,36.8621,37.0932,1824400.0],["2010-11-26",37.1317,37.4476,37.0855,37.2627,965100.0],["2010-11-29",36.3382,36.7696,36.084,36.6849,1312900.0],["2010-11-30",35.9762,36.4615,35.9762,36.1534,1347300.0],["2010-12-01",36.4846,36.9006,36.3074,36.6618,1605200.0],["2010-12-02",36.3305,37.0316,36.3228,36.9468,1576200.0],["2010-12-03",37.6248,37.9483,37.5631,37.7557,1614200.0],["2010-12-06",37.4399,37.7326,37.3628,37.6171,945200.0],["2010-12-07",38.295,38.3181,37.7095,37.7095,850900.0],["2010-12-08",37.332,37.6094,37.2165,37.5554,769900.0],["2010-12-09",37.4938,37.7711,37.1317,37.7711,1561100.0],["2010-12-10",37.5554,37.7865,37.4245,37.7557,620100.0],["2010-12-13",38.1486,38.3797,38.0022,38.0562,882600.0],["2010-12-14",38.5261,38.6725,38.2333,38.3335,1432200.0],["2010-12-15",38.0562,38.3335,37.8867,37.9483,794500.0],["2010-12-16",38.0716,38.1563,38.0022,38.1255,1030400.0],["2010-12-17",38.8419,38.865,38.4413,38.5184,1462000.0],["2010-12-20",38.3335,38.3412,38.0022,38.1563,1232100.0],["2010-12-21",39.0191,39.0191,38.58,38.6416,856300.0],["2010-12-22",38.5184,38.657,38.4336,38.657,387700.0],["2010-12-23",38.5184,38.8188,38.5184,38.711,641000.0],["2010-12-27",38.7033,38.9883,38.5492,38.9421,523100.0],["2010-12-28",39.1347,39.1424,38.7341,38.8805,415400.0],["2010-12-29",38.8959,39.1501,38.7572,39.1039,594200.0],["2010-12-30",38.9575,39.1963,38.6108,38.7341,301600.0],["2010-12-31",38.7726,39.1193,38.7341,38.9883,410900.0],["2011-01-03",39.0268,39.5199,38.9883,39.4813,1049900.0],["2011-01-04",39.2579,39.3504,38.9421,39.3504,1094000.0],["2011-01-05",38.164,38.7957,38.164,38.7803,1696600.0],["2011-01-06",38.5646,38.7649,38.1948,38.3181,2072300.0],["2011-01-07",38.2488,38.4105,37.7557,38.0176,1286300.0],["2011-01-10",37.3474,37.6325,37.255,37.5631,1272400.0],["2011-01-11",38.4028,38.8342,38.2796,38.7341,2477100.0],["2011-01-12",39.0576,39.4659,38.9267,39.4274,1653900.0],["2011-01-13",40.3519,42.1314,39.6894,42.0467,7972700.0],["2011-01-14",41.3687,41.4612,41.1145,41.2917,2681000.0],["2011-01-18",41.8464,42.1468,41.6692,41.9157,1544700.0],["2011-01-19",42.4935,42.5166,41.8079,41.908,1414300.0],["2011-01-20",41.7,42.0313,41.3456,41.9157,1674900.0],["2011-01-21",42.2778,42.2855,41.8156,41.9388,1049500.0],["2011-01-24",42.2161,42.7785,42.2007,42.7785,1341200.0],["2011-01-25",42.5474,42.8247,42.4396,42.4935,1338800.0],["2011-01-26",43.4333,43.5258,43.079,43.495,2566300.0],["2011-01-27",44.0804,44.3963,43.9033,44.1883,1852200.0],["2011-01-28",44.8123,45.0203,43.857,44.0882,3575200.0],["2011-01-31",44.6582,44.9047,44.4733,44.6043,1846500.0],["2011-02-01",44.9278,45.444,44.7738,45.4132,2374100.0],["2011-02-02",45.783,45.8369,45.4594,45.575,3215000.0],["2011-02-03",45.1821,45.2514,44.7738,45.0588,2227000.0],["2011-02-04",45.0049,45.4517,44.9124,45.3824,1389500.0],["2011-02-07",45.1898,45.5981,45.1435,45.5056,1092100.0],["2011-02-08",45.5364,45.8523,45.2668,45.7444,735200.0],["2011-02-09",45.5364,45.86,45.5287,45.729,643900.0],["2011-02-10",45.2514,45.8985,45.0973,45.7598,896300.0],["2011-02-11",46.1065,46.5918,46.0064,46.353,1073100.0],["2011-02-14",46.1989,46.4994,46.0372,46.3684,1186300.0],["2011-02-15",45.7213,46.0295,45.5287,45.6828,1264200.0],["2011-02-16",45.7907,46.6381,45.783,46.5687,910700.0],["2011-02-17",46.407,46.7459,46.3299,46.6535,595800.0],["2011-02-18",46.2683,46.6843,46.1681,46.4609,847400.0],["2011-02-22",46.0834,46.3145,45.5904,45.6366,1230400.0],["2011-02-23",45.9524,46.1604,45.4132,45.5364,1527200.0],["2011-02-24",45.6443,45.8831,45.2591,45.652,1062800.0],["2011-02-25",45.4517,46.0988,45.444,45.9833,717000.0],["2011-02-28",47.1696,47.2081,46.3145,46.5302,1474400.0],["2011-03-01",47.108,47.185,46.0295,46.0911,2204500.0],["2011-03-02",46.3068,46.7382,46.3068,46.561,1602700.0],["2011-03-03",47.4161,47.6395,47.1773,47.5086,1378400.0],["2011-03-04",47.8784,47.94,47.0078,47.3391,897500.0],["2011-03-07",47.5625,47.7243,46.8307,47.0155,770500.0],["2011-03-08",45.8908,46.5687,45.6982,46.3299,1091500.0],["2011-03-09",46.1219,46.2991,45.6674,45.9987,1339500.0],["2011-03-10",46.0449,46.3453,45.7213,45.8138,2033400.0],["2011-03-11",45.1435,45.6443,44.9278,45.5056,1556000.0],["2011-03-14",45.1204,45.3824,44.9124,45.2899,1257700.0],["2011-03-15",42.9172,43.8956,42.7631,43.5643,3901600.0],["2011-03-16",42.9249,43.8416,41.7462,42.1699,5516800.0],["2011-03-17",43.6567,43.6567,43.025,43.1175,2011300.0],["2011-03-18",44.8431,44.8739,44.1421,44.3578,2515600.0],["2011-03-21",44.8046,45.1898,44.6813,45.0588,2488400.0],["2011-03-22",44.7584,44.8816,44.535,44.6813,1066200.0],["2011-03-23",44.2884,44.8277,44.2037,44.689,909500.0],["2011-03-24",45.4286,46.2991,45.3053,46.1527,1620500.0],["2011-03-25",46.7228,47.2235,46.3684,46.4069,2205600.0],["2011-03-28",46.5764,46.8461,46.3222,46.3376,844700.0],["2011-03-29",46.3607,46.7536,46.2375,46.7151,856900.0],["2011-03-30",46.9,47.4238,46.9,47.2852,829300.0],["2011-03-31",47.1542,47.4007,47.0849,47.2698,1192200.0],["2011-04-01",47.3083,47.9246,47.1696,47.7474,793300.0],["2011-04-04",48.0016,48.0864,47.7551,48.017,723200.0],["2011-04-05",47.9785,48.7103,47.8398,48.6333,1448100.0],["2011-04-06",48.4407,48.7797,48.2635,48.3637,1258200.0],["2011-04-07",48.2404,48.7181,48.1403,48.4561,1010200.0],["2011-04-08",49.2496,49.2496,48.7951,49.0185,943800.0],["2011-04-11",49.1726,49.3806,49.0416,49.2034,814900.0],["2011-04-12",48.7643,49.0108,48.3791,48.4715,747700.0],["2011-04-13",49.0416,49.4268,48.8105,49.0031,744200.0],["2011-04-14",48.5486,49.4807,48.4869,49.3343,879200.0],["2011-04-15",49.1726,49.4884,49.0416,49.342,1282900.0],["2011-04-18",48.356,49.7041,47.5394,48.8644,2385200.0],["2011-04-19",48.6487,49.1032,48.641,49.0878,1195700.0],["2011-04-20",50.2742,50.513,50.1894,50.4206,1296600.0],["2011-04-21",51.345,51.5684,50.8366,51.3219,1121300.0],["2011-04-25",51.422,51.6686,51.0908,51.5915,628900.0],["2011-04-26",51.5838,52.046,51.4452,52.0306,1000000.0],["2011-04-27",51.7302,52.6854,51.5068,52.6238,1216400.0],["2011-04-28",49.134,49.3575,48.6872,48.9723,3467000.0],["2011-04-29",49.7118,49.8428,49.396,49.7118,1480600.0],["2011-05-02",50.4899,50.5361,49.8505,49.9814,1408400.0],["2011-05-03",50.3204,50.4514,49.6425,49.8736,1377600.0],["2011-05-04",50.0354,50.0508,49.2496,49.3652,1245000.0],["2011-05-05",48.4792,48.7103,47.9631,48.1865,1622600.0],["2011-05-06",48.4715,48.772,47.4701,47.7705,2018800.0],["2011-05-09",48.0478,48.7489,47.9169,48.6333,1515800.0],["2011-05-10",48.9106,49.6425,48.8259,49.5809,2170200.0],["2011-05-11",49.5732,49.6579,48.3406,48.6795,1952700.0],["2011-05-12",48.4715,49.3806,48.1711,49.3652,1432900.0],["2011-05-13",48.8259,49.1495,48.0401,48.3791,1823400.0],["2011-05-16",48.2019,48.7258,48.1095,48.1942,1006700.0],["2011-05-17",47.5394,48.0632,47.4315,47.7782,1776300.0],["2011-05-18",47.6704,48.4715,47.5394,48.3945,1220000.0],["2011-05-19",48.5948,48.8028,48.2327,48.7566,1052300.0],["2011-05-20",48.0941,48.1942,47.3853,47.5471,1641900.0],["2011-05-23",46.2627,46.7311,46.0675,46.4423,1918600.0],["2011-05-24",46.8327,47.0435,46.4969,46.5906,2254400.0],["2011-05-25",46.3329,47.0825,46.3329,46.8639,1733300.0],["2011-05-26",46.8483,47.0903,46.4813,46.9029,1480100.0],["2011-05-27",46.8092,47.2309,46.7155,47.0747,728900.0],["2011-05-31",48.5739,48.6129,48.0819,48.5426,3271100.0],["2011-06-01",48.4724,48.5504,47.4339,47.4651,2514900.0],["2011-06-02",47.6369,47.793,47.2309,47.6447,996300.0],["2011-06-03",47.4495,48.2069,47.3948,47.8789,1605100.0],["2011-06-06",48.0273,48.0819,47.5354,47.5978,1173600.0],["2011-06-07",48.5582,48.6441,48.0351,48.0898,1443300.0],["2011-06-08",47.7072,47.8555,47.1138,47.2465,1247400.0],["2011-06-09",47.4729,47.9961,47.3324,47.793,1696900.0],["2011-06-10",47.512,47.5822,46.5516,46.5984,1184200.0],["2011-06-13",47.0122,47.3324,46.778,46.9342,885500.0],["2011-06-14",48.1834,48.6363,48.1132,48.285,1369100.0],["2011-06-15",46.8639,47.3636,46.2939,46.4735,2001900.0],["2011-06-16",46.2861,46.5984,45.8332,46.2549,1534900.0],["2011-06-17",47.7618,47.7618,46.7233,47.0357,2401100.0],["2011-06-20",46.7155,47.512,46.6297,47.5042,1761600.0],["2011-06-21",47.8321,48.4489,47.7774,48.2928,2466600.0],["2011-06-22",47.8321,47.9726,47.0591,47.1294,2298300.0],["2011-06-23",46.1299,46.6453,45.5677,46.5203,3512600.0],["2011-06-24",45.7864,45.8488,45.2398,45.435,2013200.0],["2011-06-27",45.3726,46.1534,45.271,46.0284,982700.0],["2011-06-28",46.0519,46.3329,45.9035,46.3095,1628500.0],["2011-06-29",46.575,46.6921,46.2471,46.536,1298800.0],["2011-06-30",46.8561,47.4651,46.7468,47.3558,1032800.0],["2011-07-01",46.981,47.5588,46.8717,47.4651,741700.0],["2011-07-05",47.6447,47.7384,47.3402,47.4963,895300.0],["2011-07-06",47.0591,47.3402,46.8483,47.2074,1045900.0],["2011-07-07",48.0741,49.1829,48.0195,49.097,3422200.0],["2011-07-08",48.3474,48.566,47.6837,48.1132,2115700.0],["2011-07-11",46.8249,46.9342,46.2236,46.3329,1576200.0],["2011-07-12",45.7551,46.1221,45.4506,45.4819,1392800.0],["2011-07-13",45.7551,46.614,45.6927,45.9503,1812000.0],["2011-07-14",45.5443,45.7551,44.6933,44.787,2769300.0],["2011-07-15",45.4663,45.4741,44.7167,45.1539,1888600.0],["2011-07-18",44.5059,44.7089,43.9203,44.6698,2296200.0],["2011-07-19",45.1305,45.8567,45.1305,45.7005,2331500.0],["2011-07-20",45.7942,45.8332,45.2945,45.5521,1354200.0],["2011-07-21",46.2861,46.942,46.0128,46.6687,3361500.0],["2011-07-22",47.2855,47.3714,46.7233,47.2933,1361300.0],["2011-07-25",46.9107,47.2543,46.8014,47.0981,1133200.0],["2011-07-26",47.145,50.6196,46.7858,50.3619,7480900.0],["2011-07-27",49.9012,49.9168,48.8003,48.8549,3559300.0],["2011-07-28",48.8159,49.3,48.5738,48.8003,2265000.0],["2011-07-29",47.9804,49.2532,47.793,48.73,1244400.0],["2011-08-01",49.3234,49.3625,47.2699,47.9492,1643400.0],["2011-08-02",46.8951,47.4339,46.2393,46.2861,1749200.0],["2011-08-03",46.7546,46.8561,45.5053,46.6921,1631000.0],["2011-08-04",45.1617,45.3413,43.5064,43.6157,2952200.0],["2011-08-05",44.2794,44.662,42.5304,43.9983,3957800.0],["2011-08-08",41.5232,42.0776,39.9928,40.0318,2485300.0],["2011-08-09",41.4451,42.3665,40.0318,42.3196,2161100.0],["2011-08-10",40.9766,41.0157,38.8685,39.048,3587300.0],["2011-08-11",39.415,41.0859,39.1652,40.5706,2299200.0],["2011-08-12",41.2343,41.5857,40.2661,41.2733,2407900.0],["2011-08-15",41.9526,42.265,41.4998,41.9761,1312900.0],["2011-08-16",41.3748,42.1712,41.1172,41.5076,1365800.0],["2011-08-17",41.2577,41.8355,40.4769,40.8751,1205100.0],["2011-08-18",38.97,38.9778,37.7207,38.1813,2961600.0],["2011-08-19",37.7831,38.9934,37.7051,38.0408,2415100.0],["2011-08-22",39.6492,39.6492,38.4,38.6342,1702300.0],["2011-08-23",39.6414,40.3364,39.376,40.3364,1765200.0],["2011-08-24",41.0313,41.4217,40.4691,41.1484,2024400.0],["2011-08-25",40.9766,41.1484,39.7586,39.9928,1743500.0],["2011-08-26",40.5003,41.5856,40.0787,41.4841,2833900.0],["2011-08-29",41.898,42.4758,41.8589,42.4601,1231000.0],["2011-08-30",41.5778,42.2962,41.2889,42.0776,1455500.0],["2011-08-31",42.671,43.3659,42.3352,42.5617,1916100.0],["2011-09-01",41.9839,42.5304,41.6403,41.9761,3002300.0],["2011-09-02",41.0235,41.2265,40.4769,40.594,1320200.0],["2011-09-06",38.9778,39.8132,38.9465,39.743,1580500.0],["2011-09-07",40.4925,41.3124,40.391,41.3124,1218800.0],["2011-09-08",40.4301,41.0001,39.9225,40.0397,2162400.0],["2011-09-09",39.1886,39.4072,38.3453,38.439,2588900.0],["2011-09-12",37.4161,38.3922,37.3927,38.3765,2874900.0],["2011-09-13",37.8534,38.642,37.7441,38.5952,2660500.0],["2011-09-14",38.3765,39.5712,37.7753,39.2667,4657200.0],["2011-09-15",40.149,40.4613,39.6336,40.3598,2442600.0],["2011-09-16",40.2817,40.6565,39.821,40.3207,2487400.0],["2011-09-19",38.5093,39.5868,38.0955,39.3994,2753200.0],["2011-09-20",39.7195,40.1724,39.2901,39.5009,2237100.0],["2011-09-21",40.1724,40.797,39.1808,39.1964,2644900.0],["2011-09-22",37.9393,38.3922,37.6114,38.033,2324800.0],["2011-09-23",37.0336,38.1813,37.0023,38.0877,2567100.0],["2011-09-26",38.4312,38.9856,37.7207,38.9621,1568900.0],["2011-09-27",39.946,40.3598,39.7351,40.0865,2917400.0],["2011-09-28",41.2109,41.5232,39.985,40.0787,2277200.0],["2011-09-29",41.2265,41.4061,40.0162,40.7268,1886800.0],["2011-09-30",39.6961,40.3051,39.4931,39.5243,2541500.0],["2011-10-03",38.8294,39.4697,37.7831,37.7831,1836700.0],["2011-10-04",37.869,39.048,37.3693,39.0324,2300000.0],["2011-10-05",39.2823,40.0787,38.97,40.0475,2762800.0],["2011-10-06",39.7273,41.0937,39.5868,41.0625,1371700.0],["2011-10-07",41.4607,41.8121,40.922,41.0,1353300.0],["2011-10-10",41.9448,42.874,41.9058,42.7568,1212400.0],["2011-10-11",42.546,43.0536,42.4211,43.0223,1093600.0],["2011-10-12",43.2331,43.9281,42.8974,43.483,1321000.0],["2011-10-13",43.3347,43.8812,42.9677,43.85,1116200.0],["2011-10-14",44.8338,45.2789,44.5839,45.0134,1447700.0],["2011-10-17",44.6152,44.6464,44.2326,44.2872,1483200.0],["2011-10-18",44.6542,45.8723,44.2794,45.5521,1506000.0],["2011-10-19",44.787,45.2164,44.3966,44.4668,1327200.0],["2011-10-20",44.7557,44.9431,44.1389,44.8104,920600.0],["2011-10-21",45.5834,45.9582,45.435,45.9582,686700.0],["2011-10-24",45.6536,46.5906,45.6458,46.5906,920100.0],["2011-10-25",46.5906,46.7702,45.7942,46.3173,1175600.0],["2011-10-26",47.6291,47.7852,46.3798,47.3324,2123400.0],["2011-10-27",48.324,49.5264,47.8945,48.9721,2332700.0],["2011-10-28",48.4724,48.9643,48.3708,48.8315,1440200.0],["2011-10-31",47.8009,48.0819,47.1294,47.1294,2516400.0],["2011-11-01",45.5131,46.575,45.3179,46.0362,2825900.0],["2011-11-02",46.6218,47.348,46.4032,47.0435,1526300.0],["2011-11-03",47.512,48.527,46.7624,48.3943,2196000.0],["2011-11-04",47.5198,47.9102,47.2387,47.6837,2982700.0],["2011-11-07",47.2231,47.8165,46.8951,47.7306,3846600.0],["2011-11-08",48.1913,48.5192,47.6056,48.4411,1904800.0],["2011-11-09",46.5203,46.6921,45.396,45.6614,2498100.0],["2011-11-10",46.5438,46.7468,45.7395,46.6062,1773000.0],["2011-11-11",47.4729,47.9492,47.2074,47.3792,1247100.0],["2011-11-14",46.8639,47.0435,46.4423,46.6297,943100.0],["2011-11-15",46.6921,47.3948,46.4657,47.0825,1043300.0],["2011-11-16",46.3954,46.942,45.9347,45.9582,1217900.0],["2011-11-17",46.5438,46.7624,45.638,45.966,1270800.0],["2011-11-18",46.2783,46.2939,45.5834,45.7239,902900.0],["2011-11-21",45.3257,45.4272,44.8572,45.1383,1485800.0],["2011-11-22",44.9119,45.1617,44.5527,44.826,1076300.0],["2011-11-23",44.6464,44.6933,43.4752,43.5845,2580400.0],["2011-11-25",43.0536,43.5455,43.0301,43.0536,1138100.0],["2011-11-28",44.4668,44.6698,44.2013,44.4824,626300.0],["2011-11-29",44.5449,44.8572,44.2794,44.3107,1431400.0],["2011-11-30",46.3251,46.8248,46.1377,46.817,1081000.0],["2011-12-01",46.9654,47.3011,46.6218,46.8561,995100.0],["2011-12-02",47.145,47.1996,46.4891,46.4891,600600.0],["2011-12-05",46.1377,46.3798,45.4506,45.5834,3263700.0],["2011-12-06",45.7317,46.2158,45.6927,45.9347,867500.0],["2011-12-07",45.5131,46.0284,45.1852,45.8176,1488700.0],["2011-12-08",45.3335,45.6693,44.9431,44.99,1575700.0],["2011-12-09",45.3179,46.0284,45.2711,45.8957,1147000.0],["2011-12-12",45.1227,45.1227,44.5059,44.7323,786300.0],["2011-12-13",45.068,45.2945,43.5689,43.7407,1168500.0],["2011-12-14",44.0842,44.1545,43.3347,43.7329,1515800.0],["2011-12-15",44.5761,44.5996,43.7329,43.8109,1096100.0],["2011-12-16",43.077,43.3425,42.5148,42.6397,1539800.0],["2011-12-19",42.9911,43.0536,42.3508,42.4055,757900.0],["2011-12-20",43.4596,43.6704,43.2019,43.5142,2326600.0],["2011-12-21",41.1562,41.6559,40.1334,40.7892,6344000.0],["2011-12-22",41.4139,41.5544,41.125,41.492,2605400.0],["2011-12-23",41.0313,41.6091,40.961,41.5778,1124000.0],["2011-12-27",41.8433,41.8667,41.5622,41.6091,592400.0],["2011-12-28",41.2343,41.2499,40.5706,40.7658,1606700.0],["2011-12-29",40.9064,41.3124,40.6799,41.2968,626800.0],["2011-12-30",41.3748,41.4685,41.2577,41.3436,651800.0],["2012-01-03",42.3821,42.671,42.2649,42.4992,2083400.0],["2012-01-04",42.6866,42.7334,42.0776,42.2806,1973000.0],["2012-01-05",42.0932,42.2728,41.9058,42.2259,2471000.0],["2012-01-06",41.976,42.2025,41.6169,42.1634,1557100.0],["2012-01-09",42.6085,42.7881,42.3665,42.7491,1947500.0],["2012-01-10",41.7106,42.1478,41.6871,42.0619,2576100.0],["2012-01-11",41.328,41.7809,41.2109,41.695,4208200.0],["2012-01-12",41.5544,41.773,41.3436,41.5778,2380400.0],["2012-01-13",42.6632,42.7881,42.1713,42.6007,5496900.0],["2012-01-17",43.5142,43.7172,43.319,43.4674,3106500.0],["2012-01-18",44.2794,44.662,44.1623,44.5839,2356500.0],["2012-01-19",44.2013,44.623,44.0764,44.5449,1837400.0],["2012-01-20",44.4356,44.5996,44.3653,44.5137,1339300.0],["2012-01-23",44.9197,45.2789,44.7948,45.0993,1799000.0],["2012-01-24",44.9587,45.5443,44.9275,45.3335,1970700.0],["2012-01-25",45.0993,45.7786,44.7713,45.6614,2364700.0],["2012-01-26",46.6453,46.7936,46.2549,46.2939,2182100.0],["2012-01-27",46.7077,47.3011,46.6843,47.1216,2272500.0],["2012-01-30",46.7468,47.1918,46.6062,47.1216,1254900.0],["2012-01-31",47.4417,47.4651,47.0435,47.2231,1047600.0],["2012-02-01",47.9336,48.3865,47.8867,47.9804,1559800.0],["2012-02-02",48.4567,48.8237,48.2459,48.3474,1293300.0],["2012-02-03",49.2063,49.4171,48.933,49.3234,1811900.0],["2012-02-06",49.1282,49.3078,48.9408,49.1829,672300.0],["2012-02-07",49.5733,49.7607,49.097,49.6592,970400.0],["2012-02-08",49.2532,49.6592,49.1751,49.6045,904400.0],["2012-02-09",49.503,50.1745,49.3859,49.8544,2939200.0],["2012-02-10",49.0189,49.3547,48.8862,49.1126,1288500.0],["2012-02-13",49.3937,49.4952,49.2532,49.4484,1245900.0],["2012-02-14",49.7138,49.8466,49.4405,49.6904,1286400.0],["2012-02-15",49.8622,49.8856,49.2688,49.3547,886300.0],["2012-02-16",49.6436,50.4634,49.503,50.4634,895400.0],["2012-02-17",50.7055,50.7367,50.1745,50.315,616500.0],["2012-02-21",51.213,51.5175,50.8382,51.0412,1337100.0],["2012-02-22",51.049,51.4863,50.885,51.2598,1926200.0],["2012-02-23",51.5331,52.064,50.9631,52.0328,1588400.0],["2012-02-24",52.8995,52.962,52.6809,52.9151,2144400.0],["2012-02-27",51.619,52.5638,51.5643,52.3217,914400.0],["2012-02-28",52.6497,53.2587,52.5169,53.2118,947900.0],["2012-02-29",53.0713,53.4851,52.5794,52.7902,1205500.0],["2012-03-01",52.962,53.3602,52.798,53.3055,1663300.0],["2012-03-02",52.9464,52.9776,52.595,52.8292,1006500.0],["2012-03-05",53.3446,53.368,52.8058,53.1728,1309900.0],["2012-03-06",52.431,52.5325,51.58,51.8298,2428100.0],["2012-03-07",51.9157,52.2514,51.7986,52.064,1069100.0],["2012-03-08",52.9776,53.9067,52.8839,53.7194,1436900.0],["2012-03-09",53.6335,53.977,53.5163,53.8677,1006200.0],["2012-03-12",53.5944,54.2659,53.5163,54.18,719200.0],["2012-03-13",54.3752,55.2575,54.3596,55.2575,2876700.0],["2012-03-14",55.0233,55.281,54.75,54.9921,2908700.0],["2012-03-15",55.0936,55.8666,55.0467,55.7963,2085400.0],["2012-03-16",56.0149,56.296,55.9212,56.2179,1402200.0],["2012-03-19",56.1555,56.6239,55.8744,56.46,1144200.0],["2012-03-20",55.6792,56.093,55.5699,55.9446,1942500.0],["2012-03-21",55.6714,55.8744,55.4684,55.6245,1725100.0],["2012-03-22",54.8593,55.4684,54.8203,55.0858,1771200.0],["2012-03-23",54.8281,55.0779,54.4923,54.953,1221900.0],["2012-03-26",55.2497,55.6323,55.2107,55.6245,2349700.0],["2012-03-27",55.6089,55.6401,55.0936,55.1092,855400.0],["2012-03-28",55.5699,55.5777,54.547,54.8203,1708800.0],["2012-03-29",54.0004,54.6173,53.8599,54.5392,1333200.0],["2012-03-30",54.5704,54.7891,54.383,54.5158,2315300.0],["2012-04-02",54.8047,55.6557,54.6641,55.4137,1582200.0],["2012-04-03",55.2497,55.2653,53.8365,54.141,2088300.0],["2012-04-04",53.0557,53.329,52.0562,52.6887,2724600.0],["2012-04-05",51.619,52.7121,51.5565,52.6028,3228200.0],["2012-04-09",51.5097,51.9235,51.4941,51.4941,1293300.0],["2012-04-10",51.6346,51.9313,50.1979,50.4165,3884000.0],["2012-04-11",51.3379,51.8454,51.1115,51.4706,2572200.0],["2012-04-12",52.2671,52.2905,50.9085,51.416,5235300.0],["2012-04-13",51.9157,51.9313,50.3541,51.0802,5666500.0],["2012-04-16",49.87,50.1433,49.4874,49.7607,3275800.0],["2012-04-17",50.1823,50.8538,49.9012,50.7132,2400300.0],["2012-04-18",50.7913,51.1036,50.6039,50.6586,2567100.0],["2012-04-19",50.7523,51.1817,49.9793,50.1901,2270500.0],["2012-04-20",50.9787,51.2598,50.8304,50.9241,3112300.0],["2012-04-23",50.0652,50.2135,49.5811,50.1589,1464400.0],["2012-04-24",50.4712,51.0802,50.1901,50.8694,3258000.0],["2012-04-25",51.1036,51.6268,51.01,51.5019,4945400.0],["2012-04-26",51.0646,52.5091,50.9943,52.4388,3353300.0],["2012-04-27",52.1343,52.2905,51.9079,52.0719,1179700.0],["2012-04-30",51.6658,51.9469,51.5019,51.7595,1149700.0],["2012-05-01",51.6893,52.0328,51.658,51.8689,1291800.0],["2012-05-02",51.416,51.5878,50.9709,51.4082,1307400.0],["2012-05-03",50.8694,51.2286,50.3619,50.5024,3209200.0],["2012-05-04",49.5811,49.8231,48.9486,49.1282,1406700.0],["2012-05-07",48.9018,49.3234,48.7222,49.2922,3606100.0],["2012-05-08",48.6129,48.8081,47.8555,48.6363,1685300.0],["2012-05-09",47.957,48.7456,47.754,48.566,1823800.0],["2012-05-10",48.8315,48.9018,48.0898,48.2537,2447800.0],["2012-05-11",48.4958,49.3937,48.3943,49.0736,2159000.0],["2012-05-14",48.3943,49.0423,48.2771,48.5192,1809900.0],["2012-05-15",47.9804,48.363,47.3948,47.4651,1981200.0],["2012-05-16",47.6447,47.8946,47.0201,47.1059,1454400.0],["2012-05-17",47.4026,47.512,46.7312,46.739,1272600.0],["2012-05-18",46.817,46.8248,45.5599,45.7005,2768500.0],["2012-05-21",46.7322,47.2208,46.3798,47.0927,1566000.0],["2012-05-22",47.5893,47.8697,46.6281,47.0126,2979300.0],["2012-05-23",46.8844,47.2369,46.2516,47.1007,2280800.0],["2012-05-24",46.8764,46.9405,46.0033,46.2196,1826300.0],["2012-05-25",45.7229,46.1555,45.6669,45.7149,1376500.0],["2012-05-29",47.0446,47.2449,46.3157,46.6361,1269000.0],["2012-05-30",45.763,45.8591,45.3785,45.4666,1827200.0],["2012-05-31",46.4999,46.524,45.3865,45.9152,3476000.0],["2012-06-01",44.6095,44.9619,44.0327,44.249,2233500.0],["2012-06-04",44.217,44.5374,43.9206,44.3852,1390600.0],["2012-06-05",43.9847,44.6736,43.9847,44.6095,2079900.0],["2012-06-06",44.9139,46.0834,44.8578,46.0834,3098800.0],["2012-06-07",46.4919,46.572,45.4586,45.4986,1284100.0],["2012-06-08",45.1782,45.9552,45.034,45.9072,1051200.0],["2012-06-11",47.0206,47.0526,45.6989,45.7469,1666400.0],["2012-06-12",45.8911,46.2516,45.1302,46.2035,1042700.0],["2012-06-13",46.1074,46.7162,45.787,46.1234,1104200.0],["2012-06-14",46.0914,46.2836,45.755,46.2436,1051000.0],["2012-06-15",46.7322,47.2128,46.4919,47.1648,720200.0],["2012-06-18",46.9245,47.349,46.7482,47.1327,810200.0],["2012-06-19",48.0059,48.5586,47.9177,48.2061,1817000.0],["2012-06-20",48.2782,48.6066,48.0139,48.3022,899800.0],["2012-06-21",47.8136,47.8937,46.0834,46.1154,1351800.0],["2012-06-22",46.3397,46.3637,45.8511,46.1875,1349900.0],["2012-06-25",45.0661,45.2183,44.7777,45.0821,1615000.0],["2012-06-26",45.0581,45.4345,44.9299,45.2663,1096900.0],["2012-06-27",45.5307,45.8911,45.2743,45.8351,885000.0],["2012-06-28",44.9059,45.0821,44.4973,45.034,1812400.0],["2012-06-29",46.9245,47.6935,46.7643,47.5493,1837100.0],["2012-07-02",48.086,48.102,47.5493,48.086,1795900.0],["2012-07-03",48.11,48.6467,47.9978,48.6467,574100.0],["2012-07-05",46.7402,47.4692,46.548,47.1167,2327000.0],["2012-07-06",45.4265,45.6028,44.3772,44.6656,3036500.0],["2012-07-09",44.3291,44.4893,43.8805,44.4573,1849600.0],["2012-07-10",44.7537,45.002,44.3291,44.5054,2792200.0],["2012-07-11",45.1382,45.8671,45.1221,45.4426,2995000.0],["2012-07-12",47.4211,47.6534,46.0273,46.7803,11270800.0],["2012-07-13",47.1728,48.6547,47.1648,48.5105,3834400.0],["2012-07-16",48.0219,48.3022,47.7816,48.0219,1513400.0],["2012-07-17",48.2942,48.887,47.7575,48.8149,3230700.0],["2012-07-18",48.4464,50.6413,48.4464,49.9203,4734300.0],["2012-07-19",50.1446,50.3689,49.9123,50.0885,1895400.0],["2012-07-20",49.5118,49.7521,49.1754,49.2875,1426200.0],["2012-07-23",47.2689,48.2782,46.6441,48.118,1811200.0],["2012-07-24",49.4557,49.5438,48.2221,48.7428,2626200.0],["2012-07-25",49.5118,49.664,48.7829,49.0792,1050700.0],["2012-07-26",50.3289,51.1219,50.2568,50.9456,2165000.0],["2012-07-27",51.2741,52.3234,51.1539,52.1552,1918500.0],["2012-07-30",51.0738,51.6345,51.0738,51.4984,2201600.0],["2012-07-31",51.3622,51.5464,50.7374,50.7534,1099300.0],["2012-08-01",51.1379,51.1459,50.1366,50.2808,1081400.0],["2012-08-02",50.0805,50.6092,49.5759,49.8082,1079900.0],["2012-08-03",51.186,52.1953,51.0658,51.9469,1493300.0],["2012-08-06",52.4436,52.7079,52.2593,52.2834,1125400.0],["2012-08-07",52.2113,52.3234,51.8668,51.9469,1450000.0],["2012-08-08",51.963,52.1152,51.6185,51.7947,1154000.0],["2012-08-09",51.3061,51.8989,51.2821,51.4263,1439500.0],["2012-08-10",50.7374,51.3622,50.5932,51.3382,3372600.0],["2012-08-13",51.4263,51.7387,51.0578,51.4663,1342100.0],["2012-08-14",51.8588,51.8909,51.3622,51.5064,687600.0],["2012-08-15",51.0257,51.3542,51.0017,51.234,578200.0],["2012-08-16",50.9857,51.7707,50.9777,51.5704,763300.0],["2012-08-17",51.0979,51.4183,50.9537,51.3302,1212000.0],["2012-08-20",51.9469,52.0831,51.6746,51.9389,1021200.0],["2012-08-21",52.7159,52.9642,52.2353,52.4356,1045200.0],["2012-08-22",51.6425,52.2113,51.5704,52.0911,794500.0],["2012-08-23",51.8588,51.8989,51.3782,51.6826,643300.0],["2012-08-24",51.3942,52.0431,51.2981,51.8989,525500.0],["2012-08-27",52.1792,52.764,52.0431,52.4596,1034200.0],["2012-08-28",52.1953,52.3074,51.8428,52.011,1416600.0],["2012-08-29",52.2353,52.4756,52.019,52.0751,847900.0],["2012-08-30",52.2193,52.2193,51.242,51.3382,1033500.0],["2012-08-31",52.9803,53.0684,52.3234,52.5958,1235700.0],["2012-09-04",53.2847,53.2927,52.5397,52.9723,1230000.0],["2012-09-05",53.581,53.8214,53.3808,53.4689,1772500.0],["2012-09-06",53.7733,54.7826,53.7733,54.5904,1293100.0],["2012-09-07",54.6464,55.1511,54.5743,55.095,1243800.0],["2012-09-10",54.5423,55.087,54.4381,54.6704,882700.0],["2012-09-11",54.7265,55.6077,54.7265,55.3754,1212600.0],["2012-09-12",56.2965,56.5128,56.0642,56.3526,1199900.0],["2012-09-13",56.2885,57.2418,56.0082,57.1456,960300.0],["2012-09-14",57.6182,58.0748,57.4901,57.6983,747000.0],["2012-09-17",57.8105,58.0188,57.3219,57.5381,566400.0],["2012-09-18",57.8105,58.4593,57.7064,58.3552,950400.0],["2012-09-19",58.3312,58.6195,58.195,58.3953,762800.0],["2012-09-20",57.9146,58.171,57.6343,58.0107,1092400.0],["2012-09-21",59.1002,59.1643,58.3392,58.3953,1112300.0],["2012-09-24",57.8826,58.1389,57.7384,57.9226,606000.0],["2012-09-25",58.6436,58.956,57.7464,57.7704,1810200.0],["2012-09-26",56.8493,56.9694,56.5128,56.649,979600.0],["2012-09-27",57.1296,57.4661,56.6891,57.1777,1327700.0],["2012-09-28",57.1937,57.3699,56.6009,57.1376,1566700.0],["2012-10-01",57.7624,57.9146,56.2965,56.5769,2031700.0],["2012-10-02",56.8813,57.0335,56.2885,56.5689,1301800.0],["2012-10-03",56.8653,57.1376,56.5208,56.625,930600.0],["2012-10-04",55.92,57.0575,55.6958,56.9213,2147200.0],["2012-10-05",57.5622,57.8185,57.1777,57.4981,1367900.0],["2012-10-08",57.4741,57.7144,57.1136,57.3779,922200.0],["2012-10-09",56.8412,56.9294,55.904,55.9761,1322100.0],["2012-10-10",55.2632,55.4394,55.0069,55.3113,2344500.0],["2012-10-11",56.0402,56.2325,55.2552,55.6157,1099900.0],["2012-10-12",56.5128,56.9213,56.0883,56.5048,1877100.0],["2012-10-15",57.0335,57.2658,56.641,57.2498,990100.0],["2012-10-16",58.0829,58.179,57.7224,58.0028,1010000.0],["2012-10-17",57.5301,57.6583,57.2017,57.2818,1669600.0],["2012-10-18",57.0735,57.4821,56.5048,56.8332,2072700.0],["2012-10-19",57.2418,57.2658,56.2164,56.2405,2023300.0],["2012-10-22",56.4808,56.5529,55.4635,55.7999,1956900.0],["2012-10-23",55.0069,56.0482,54.6705,55.8239,2008400.0],["2012-10-24",57.7304,58.0508,56.657,57.0415,3315700.0],["2012-10-25",57.3139,57.6423,56.673,56.8252,1377500.0],["2012-10-26",57.458,57.6343,56.8332,57.3459,1899100.0],["2012-10-31",58.6836,58.7557,58.163,58.3953,992600.0],["2012-11-01",58.9399,59.2203,58.5314,59.1802,1095000.0],["2012-11-02",58.988,58.988,58.3472,58.3712,776000.0],["2012-11-05",58.235,58.5394,57.9387,58.4353,647800.0],["2012-11-06",58.7477,59.2043,58.6836,59.0841,607200.0],["2012-11-07",57.7064,57.9707,57.3539,57.8025,1076900.0],["2012-11-08",57.3539,57.5381,57.0095,57.0415,703800.0],["2012-11-09",56.5449,57.0415,56.4648,56.8172,1221900.0],["2012-11-12",56.8252,57.1857,56.5288,56.9934,915700.0],["2012-11-13",57.0335,57.7464,56.9053,57.3379,969000.0],["2012-11-14",57.7304,57.7865,56.8092,57.0415,1228100.0],["2012-11-15",56.7692,57.0015,56.5369,56.9053,713400.0],["2012-11-16",57.0175,57.2257,56.4968,57.0495,822800.0],["2012-11-19",57.9547,58.9479,57.9226,58.8518,1049500.0],["2012-11-20",58.956,59.5808,58.7317,59.5648,1784900.0],["2012-11-21",60.0614,60.4219,59.8852,60.2617,772800.0],["2012-11-23",61.5433,61.9839,61.5113,61.8477,702800.0],["2012-11-26",61.9759,62.3604,61.6474,62.3443,770000.0],["2012-11-27",61.6955,61.9038,61.4392,61.6635,848700.0],["2012-11-28",61.343,62.12,61.2229,62.12,550700.0],["2012-11-29",62.6327,62.9451,62.2642,62.825,893300.0],["2012-11-30",62.7369,63.0092,62.2803,62.4725,1602400.0],["2012-12-03",63.6821,63.8503,63.3857,63.7061,1302600.0],["2012-12-04",64.1467,64.411,63.8182,64.1867,1331100.0],["2012-12-05",63.3536,63.7702,63.0573,63.2095,1956900.0],["2012-12-06",63.3136,63.666,63.0332,63.2175,876300.0],["2012-12-07",63.3937,63.5058,62.9291,63.2175,885100.0],["2012-12-10",63.3777,63.634,63.2655,63.626,705300.0],["2012-12-11",63.8663,64.0986,63.7622,63.9384,718500.0],["2012-12-12",64.0185,64.1707,63.7782,63.8823,1212900.0],["2012-12-13",63.7301,63.9144,63.0733,63.2095,537200.0],["2012-12-14",63.594,64.4511,63.5219,64.395,853600.0],["2012-12-17",64.1867,64.6353,64.1867,64.5952,726000.0],["2012-12-18",64.0505,65.0518,64.0345,65.0518,2134400.0],["2012-12-19",65.0518,65.3322,64.3709,64.4751,1870700.0],["2012-12-20",64.8035,65.0038,64.5151,64.9557,782200.0],["2012-12-21",63.8743,64.1386,63.5459,63.7702,1144700.0],["2012-12-24",64.0265,64.2027,63.674,64.1627,325700.0],["2012-12-26",64.0505,64.6193,63.8022,64.1066,419300.0],["2012-12-27",64.7234,64.8275,63.9063,64.5632,900900.0],["2012-12-28",63.9784,64.1947,63.5699,63.5939,524700.0],["2012-12-31",63.7782,64.6914,63.602,64.387,1022900.0],["2013-01-02",65.7247,66.0051,65.2761,66.0051,686500.0],["2013-01-03",65.1239,65.2761,64.3389,64.443,990000.0],["2013-01-04",64.0665,64.6032,63.9945,64.419,1485400.0],["2013-01-07",63.7702,64.0345,63.658,63.9144,1193300.0],["2013-01-08",64.0505,64.1627,63.1934,63.9944,1359800.0],["2013-01-09",63.6901,64.2027,63.658,64.1226,1320300.0],["2013-01-10",64.6513,66.4056,64.0906,66.0051,3014100.0],["2013-01-11",65.5164,65.8368,65.2841,65.5084,2475200.0],["2013-01-14",65.6206,65.6846,65.228,65.5885,1082100.0],["2013-01-15",62.2562,62.9211,61.7996,62.12,4501900.0],["2013-01-16",62.3283,63.0893,62.2963,62.5846,1411400.0],["2013-01-17",62.6487,62.7529,61.9999,62.2162,1558300.0],["2013-01-18",62.1681,62.3043,61.6795,61.9839,1310400.0],["2013-01-22",61.7275,62.1601,61.4712,62.096,1442700.0],["2013-01-23",62.3043,63.2815,62.2082,62.9771,1709300.0],["2013-01-24",62.9371,63.2815,62.7449,62.881,814000.0],["2013-01-25",64.5151,65.0759,64.395,64.8756,1365100.0],["2013-01-28",64.8275,64.8275,64.3149,64.3709,719000.0],["2013-01-29",64.427,65.196,64.371,65.0598,1460500.0],["2013-01-30",65.212,65.5805,65.0919,65.3242,1180000.0],["2013-01-31",65.5485,65.957,65.4764,65.7007,967300.0],["2013-02-01",66.734,66.9983,66.4937,66.9423,1577400.0],["2013-02-04",65.8368,66.1733,64.9717,65.2361,1029200.0],["2013-02-05",65.228,65.5965,65.1479,65.5885,938800.0],["2013-02-06",64.1867,64.6032,63.7622,64.2107,1261500.0],["2013-02-07",64.0265,64.1146,63.2175,63.8743,1309800.0],["2013-02-08",63.6901,64.1226,63.626,64.0185,1373100.0],["2013-02-11",63.4498,63.5699,62.9371,63.4738,1645100.0],["2013-02-12",63.7782,64.8275,63.6821,64.8275,939200.0],["2013-02-13",64.6914,64.9156,64.387,64.6193,723200.0],["2013-02-14",63.642,64.1387,63.5379,64.1387,816200.0],["2013-02-15",64.2668,64.4751,63.8823,64.1146,894800.0],["2013-02-19",64.0345,64.5151,63.9384,64.5151,705700.0],["2013-02-20",64.6033,64.7875,63.8182,63.8423,1038200.0],["2013-02-21",62.6247,62.9211,62.4485,62.5206,1088900.0],["2013-02-22",62.6487,63.2335,62.2883,63.2095,654300.0],["2013-02-25",64.8035,65.0198,62.6728,62.6888,1629100.0],["2013-02-26",62.2322,62.6407,61.6795,62.3684,1436600.0],["2013-02-27",62.0319,63.0412,61.9759,62.9611,1593400.0],["2013-02-28",62.9211,63.2335,62.6087,62.6407,798000.0],["2013-03-01",62.6808,63.2335,62.2562,63.0252,780000.0],["2013-03-04",63.4498,64.1226,63.3056,64.0185,611200.0],["2013-03-05",64.8035,65.8849,64.7875,65.5805,1375500.0],["2013-03-06",66.4296,66.6459,65.7567,66.2374,1442600.0],["2013-03-07",67.0224,67.3107,66.6859,66.8381,1248100.0],["2013-03-08",66.4136,66.774,66.1172,66.6539,867700.0],["2013-03-11",66.4296,66.8702,66.3175,66.6859,650000.0],["2013-03-12",67.1585,67.1666,66.2454,66.3976,503400.0],["2013-03-13",66.3495,66.5017,66.0451,66.1813,440800.0],["2013-03-14",67.0064,67.8154,66.8301,67.7433,925100.0],["2013-03-15",67.7193,67.7994,67.2306,67.7513,943300.0],["2013-03-18",66.2614,67.0304,66.1733,66.4696,838500.0],["2013-03-19",66.718,66.9503,65.5805,66.1653,851300.0],["2013-03-20",66.8541,66.9503,66.3655,66.6379,541200.0],["2013-03-21",64.9477,65.2761,64.6113,64.6593,2148400.0],["2013-03-22",64.9557,65.3482,64.5712,64.9157,1625400.0],["2013-03-25",65.3482,65.5485,63.7862,63.9704,1198600.0],["2013-03-26",63.8583,64.2989,63.5139,64.2989,1016600.0],["2013-03-27",63.0412,63.5379,62.7448,63.4257,1656000.0],["2013-03-28",63.6901,64.6273,63.5859,64.5151,1877500.0],["2013-04-01",64.5872,64.6273,63.9544,64.1707,732100.0],["2013-04-02",64.451,65.0598,64.451,64.7154,1425000.0],["2013-04-03",64.9957,65.0999,64.0746,64.2748,989700.0],["2013-04-04",63.9144,64.3549,63.0813,63.7702,1198500.0],["2013-04-05",62.6808,62.825,62.0319,62.2723,2002000.0],["2013-04-08",62.7288,62.9611,62.2963,62.4325,1261300.0],["2013-04-09",62.1841,62.7368,61.6875,62.3844,1687900.0],["2013-04-10",61.7996,62.6808,61.7836,62.5286,1273100.0],["2013-04-11",62.0399,63.2976,61.9598,63.2095,2358100.0],["2013-04-12",62.072,62.6327,62.0079,62.4885,2163900.0],["2013-04-15",61.8877,62.072,61.2389,61.2389,1765100.0],["2013-04-16",63.0813,63.2495,62.4324,63.1774,1176700.0],["2013-04-17",62.3523,62.3523,61.2629,61.5833,1867100.0],["2013-04-18",62.3283,62.9932,61.6314,62.6487,2347800.0],["2013-04-19",60.8544,61.3991,59.8852,60.1655,4379000.0],["2013-04-22",60.1816,60.2136,59.3725,59.8291,2026600.0],["2013-04-23",60.0454,60.7182,60.0213,60.4299,1676300.0],["2013-04-24",61.4392,62.4164,61.287,62.104,1467300.0],["2013-04-25",62.6487,63.2575,62.6247,62.9771,1046300.0],["2013-04-26",62.1921,62.6487,62.08,62.4645,807600.0],["2013-04-29",62.6407,63.2816,62.5606,63.1133,1004400.0],["2013-04-30",63.2014,63.9624,63.0893,63.9624,889500.0],["2013-05-01",63.9384,64.2508,63.0653,63.1774,721400.0],["2013-05-02",62.889,63.2175,62.7929,63.0332,1300500.0],["2013-05-03",64.1707,65.4443,64.1226,65.2361,1347100.0],["2013-05-06",65.1399,65.4684,64.8516,64.9958,531800.0],["2013-05-07",65.8929,65.941,65.3322,65.5965,654800.0],["2013-05-08",66.2454,66.5898,65.9089,66.2854,1245400.0],["2013-05-09",65.8529,66.0131,65.3562,65.5885,719900.0],["2013-05-10",65.8609,66.1893,65.5244,65.989,1147800.0],["2013-05-13",66.1092,66.1893,65.6766,65.7407,563800.0],["2013-05-14",66.1893,66.766,66.1653,66.5738,831000.0],["2013-05-15",65.6366,66.0611,65.5805,65.8288,866400.0],["2013-05-16",65.2521,65.7407,64.6513,64.6834,1243600.0],["2013-05-17",64.2348,64.9397,64.1467,64.7955,1876300.0],["2013-05-20",64.1066,64.6994,63.8022,64.411,1712200.0],["2013-05-21",63.6661,64.1787,63.4418,63.7381,1058900.0],["2013-05-22",63.9464,64.6513,62.857,63.0492,813600.0],["2013-05-23",62.5206,62.9691,62.3523,62.6407,669500.0],["2013-05-24",61.7596,61.8397,60.5821,60.7743,2917300.0],["2013-05-28",62.4164,62.5446,61.335,61.6875,1251400.0],["2013-05-29",61.0387,61.2469,60.6461,60.8704,922800.0],["2013-05-30",60.9906,61.5113,60.9746,61.1027,1664400.0],["2013-05-31",60.5126,60.919,59.6997,59.6997,1311900.0],["2013-06-03",60.9759,60.9759,60.3419,60.854,1868900.0],["2013-06-04",61.2198,61.3743,60.5695,60.8215,1743500.0],["2013-06-05",60.6426,61.2035,60.5288,60.6995,2860000.0],["2013-06-06",61.6506,61.8457,60.9353,61.5693,1526700.0],["2013-06-07",61.6263,62.3985,61.4149,62.0571,1511600.0],["2013-06-10",62.805,63.1464,62.3497,63.0407,823200.0],["2013-06-11",62.0408,62.3741,61.7238,61.797,662200.0],["2013-06-12",62.6261,62.6424,61.7726,61.862,916000.0],["2013-06-13",61.6262,62.4798,61.5775,62.3985,1178700.0],["2013-06-14",62.0652,62.3904,61.6344,61.6913,750100.0],["2013-06-17",63.0163,63.2195,62.4798,62.8375,973600.0],["2013-06-18",62.6261,62.9594,62.4635,62.7399,1046400.0],["2013-06-19",62.6668,63.0732,61.9351,62.0733,1372200.0],["2013-06-20",61.2442,61.3173,60.2199,60.6101,1629200.0],["2013-06-21",59.3339,59.4233,58.4559,59.1388,3075500.0],["2013-06-24",57.8706,58.4884,57.7731,58.082,2542400.0],["2013-06-25",58.7242,59.1388,57.8869,59.1225,2210700.0],["2013-06-26",60.5045,61.0572,60.4638,60.7077,1591400.0],["2013-06-27",61.4149,61.5937,61.041,61.4555,1598500.0],["2013-06-28",59.6346,59.6672,58.8705,59.2038,2327100.0],["2013-07-01",59.1063,59.2201,57.7568,57.8137,2797800.0],["2013-07-02",58.4641,59.0331,58.2283,58.4966,3348000.0],["2013-07-03",57.765,57.9032,57.4561,57.5699,1206100.0],["2013-07-05",57.2447,57.5292,56.8708,57.5292,1513800.0],["2013-07-08",58.1714,58.4397,58.0495,58.2771,1450200.0],["2013-07-09",58.7079,58.7486,58.334,58.4234,1066600.0],["2013-07-10",58.4071,58.6185,58.1633,58.3421,1711000.0],["2013-07-11",59.9354,60.6995,59.6346,60.6101,1166200.0],["2013-07-12",60.8621,61.1466,60.3988,61.0979,1099000.0],["2013-07-15",61.4393,61.4881,60.8133,61.0247,1364600.0],["2013-07-16",61.3824,61.5368,61.106,61.5368,1167600.0],["2013-07-17",61.862,62.1059,61.3742,61.7807,1564900.0],["2013-07-18",61.358,61.3986,59.4802,60.0736,5043500.0],["2013-07-19",59.2363,59.724,59.1062,59.1875,3308100.0],["2013-07-22",58.9599,59.2119,58.6673,58.8461,3226400.0],["2013-07-23",59.2526,59.2769,58.8624,58.9599,1538100.0],["2013-07-24",59.8948,59.8948,59.4151,59.472,1942500.0],["2013-07-25",59.5696,60.1793,59.4314,60.1224,2212700.0],["2013-07-26",59.5533,59.9354,59.2363,59.9029,929300.0],["2013-07-29",59.3989,59.529,59.2038,59.3582,629700.0],["2013-07-30",60.2443,60.2443,59.407,59.5452,813600.0],["2013-07-31",59.7484,59.8135,59.155,59.2526,1347400.0],["2013-08-01",60.098,60.3012,59.7566,60.2199,918500.0],["2013-08-02",60.4475,61.0735,60.3337,60.8215,821000.0],["2013-08-05",60.8621,61.106,60.7808,61.041,754300.0],["2013-08-06",62.2115,62.2359,61.4799,61.6506,1242700.0],["2013-08-07",61.041,61.4474,61.0003,61.3742,1168500.0],["2013-08-08",61.0735,61.2442,60.8377,61.1548,876000.0],["2013-08-09",60.9271,61.171,60.6508,60.7808,668200.0],["2013-08-12",60.1468,60.4638,60.1468,60.4231,748400.0],["2013-08-13",60.5857,61.0735,60.3581,60.9678,415700.0],["2013-08-14",61.7888,62.2522,61.61,61.9595,903600.0],["2013-08-15",61.4149,61.7156,60.9271,61.61,1504900.0],["2013-08-16",61.6425,61.8457,61.3011,61.5206,1319100.0],["2013-08-19",61.9026,61.9433,61.3336,61.3986,1239600.0],["2013-08-20",61.5937,61.8051,61.2035,61.4962,1172300.0],["2013-08-21",61.4312,61.6019,60.8296,60.9678,1009700.0],["2013-08-22",61.5124,61.8132,61.4718,61.6425,498600.0],["2013-08-23",62.2684,62.5692,62.0977,62.5448,703400.0],["2013-08-26",62.7887,62.9675,62.5123,62.5123,419500.0],["2013-08-27",62.114,62.2766,61.2686,61.3824,815200.0],["2013-08-28",60.6589,61.1223,60.6508,60.8377,828900.0],["2013-08-29",60.4882,60.7483,60.3581,60.415,628600.0],["2013-08-30",60.35,60.4069,59.8948,60.0086,467000.0],["2013-09-03",59.342,59.5127,58.5779,58.8949,1352600.0],["2013-09-04",57.8219,58.6022,57.6999,58.2852,1682500.0],["2013-09-05",57.0496,57.6837,56.6675,57.1228,3386600.0],["2013-09-06",57.3422,57.6268,57.0252,57.3097,1491700.0],["2013-09-09",57.6186,58.5128,57.5942,58.4966,1033800.0],["2013-09-10",58.9193,59.0819,58.6592,58.903,776300.0],["2013-09-11",58.521,59.0168,58.4234,59.0168,873500.0],["2013-09-12",59.5533,59.8704,59.407,59.7484,1217300.0],["2013-09-13",59.3501,59.3582,58.8786,59.0493,713500.0],["2013-09-16",59.8622,59.8622,59.0819,59.2688,817700.0],["2013-09-17",59.4233,59.7728,59.1957,59.7728,566200.0],["2013-09-18",59.7728,61.3499,59.6509,61.2035,1199200.0],["2013-09-19",61.5531,61.5531,60.7646,60.919,1145600.0],["2013-09-20",61.1385,61.3011,60.1061,60.163,1585800.0],["2013-09-23",60.228,60.3906,59.8297,60.098,1425100.0],["2013-09-24",60.6264,60.8459,60.3744,60.4638,914400.0],["2013-09-25",61.3255,61.675,61.0979,61.1873,1266100.0],["2013-09-26",60.7646,60.9272,60.415,60.6426,1039000.0],["2013-09-27",60.6101,60.854,60.3662,60.4475,1604700.0],["2013-09-30",60.0817,60.2524,59.8785,60.0899,1033900.0],["2013-10-01",60.033,60.4882,59.8379,60.0492,1148000.0],["2013-10-02",60.4638,60.789,59.911,60.789,894300.0],["2013-10-03",60.6426,60.6508,59.9273,60.2524,544900.0],["2013-10-04",59.7403,59.8785,59.5777,59.6997,622700.0],["2013-10-07",58.4478,58.5535,58.0332,58.0982,1460000.0],["2013-10-08",58.1389,58.1877,57.643,57.6674,933600.0],["2013-10-09",57.7731,58.0495,57.0659,58.0088,1342200.0],["2013-10-10",58.9437,59.0493,58.4478,58.7079,1252900.0],["2013-10-11",59.6346,59.9598,59.2201,59.9517,1460400.0],["2013-10-14",59.407,59.7647,59.2851,59.6671,626200.0],["2013-10-15",58.9274,59.2282,58.7892,58.7973,1155200.0],["2013-10-16",58.9355,59.4314,58.8705,59.407,1077300.0],["2013-10-17",59.1957,59.2526,58.838,59.2526,1419100.0],["2013-10-18",58.6266,60.5939,58.5779,59.9517,2655300.0],["2013-10-21",62.8781,63.0732,61.8945,62.114,3373300.0],["2013-10-22",63.5447,64.5121,63.439,64.195,3308100.0],["2013-10-23",63.691,64.0406,63.4309,63.8536,1557400.0],["2013-10-24",64.0568,64.0812,63.6423,63.7804,708700.0],["2013-10-25",64.8779,64.9429,64.2438,64.5852,1996600.0],["2013-10-28",65.0486,65.0486,64.5771,64.8616,836400.0],["2013-10-29",64.8372,64.951,64.2926,64.2926,772300.0],["2013-10-30",64.5364,64.7397,63.7967,64.0568,758000.0],["2013-10-31",64.065,64.13,63.6585,63.691,697200.0],["2013-11-01",63.5203,63.7317,63.0976,63.2439,813700.0],["2013-11-04",63.5041,63.8699,63.4065,63.8373,359600.0],["2013-11-05",62.9838,63.4959,62.6668,63.2277,798300.0],["2013-11-06",64.3901,64.7559,64.065,64.4308,1138900.0],["2013-11-07",64.0975,64.5364,63.7317,63.9837,1288200.0],["2013-11-08",63.6829,64.4145,63.4228,64.3983,1121800.0],["2013-11-11",64.8535,66.2598,64.7315,65.9997,1683100.0],["2013-11-12",65.3331,65.4388,64.5446,64.886,1071200.0],["2013-11-13",64.4877,65.5444,64.3088,65.5201,614600.0],["2013-11-14",65.4306,65.829,65.1217,65.6339,827700.0],["2013-11-15",66.3248,67.1947,66.2435,67.1052,1589400.0],["2013-11-18",67.1377,67.1377,66.6012,66.6175,1273400.0],["2013-11-19",66.8939,67.0808,66.5037,66.6744,1000700.0],["2013-11-20",66.8288,66.9752,65.9753,66.0322,629000.0],["2013-11-21",66.1216,66.398,65.8777,66.3655,668200.0],["2013-11-22",66.2923,66.837,66.146,66.837,1462100.0],["2013-11-25",67.0158,67.2434,66.837,66.902,1175200.0],["2013-11-26",66.7557,67.3328,66.6988,67.089,570300.0],["2013-11-27",67.5848,67.9181,67.5036,67.7799,666700.0],["2013-11-29",67.3328,67.6092,66.9345,67.2434,573500.0],["2013-12-02",66.7719,66.7882,66.3411,66.4142,381200.0],["2013-12-03",66.211,66.5443,65.959,66.3573,625400.0],["2013-12-04",65.3168,66.1297,65.1949,66.0647,775800.0],["2013-12-05",65.9021,66.3411,65.8615,66.1704,647700.0],["2013-12-06",66.5118,67.1133,66.4711,66.837,2208200.0],["2013-12-09",66.8207,67.0321,66.6337,66.9833,903500.0],["2013-12-10",66.4793,66.7801,66.0891,66.1785,1018900.0],["2013-12-11",66.7069,66.7069,66.0322,66.1704,537000.0],["2013-12-12",65.5607,65.8533,65.3493,65.772,888100.0],["2013-12-13",65.894,65.9671,65.5038,65.9346,461800.0],["2013-12-16",66.6581,66.9752,66.4793,66.9426,659000.0],["2013-12-17",66.0972,66.3655,65.7802,66.333,662400.0],["2013-12-18",66.4793,67.2759,66.0159,66.902,703500.0],["2013-12-19",67.1946,68.0238,67.1459,67.9344,1538900.0],["2013-12-20",68.0644,68.6172,68.0563,68.4465,778600.0],["2013-12-23",68.6335,68.9912,68.5603,68.9668,315200.0],["2013-12-24",68.983,69.3651,68.8286,69.2188,147900.0],["2013-12-26",69.2919,69.7959,69.2919,69.674,228800.0],["2013-12-27",69.5683,69.9423,69.3082,69.7472,865300.0],["2013-12-30",69.9016,70.5113,69.7553,70.4219,256100.0],["2013-12-31",70.5438,71.0641,70.4381,70.8364,621500.0],["2014-01-02",69.0724,69.17,68.4465,69.0237,1541300.0],["2014-01-03",68.3164,68.6904,68.2352,68.5522,1265600.0],["2014-01-06",68.9993,69.1294,68.5928,68.6254,517500.0],["2014-01-07",68.4546,68.479,67.975,68.4303,710500.0],["2014-01-08",69.1781,69.6008,68.983,69.4626,1124500.0],["2014-01-09",68.853,68.8936,67.9588,68.7879,1434200.0],["2014-01-10",67.3979,68.162,67.1134,67.91,1844600.0],["2014-01-13",67.5035,68.1132,67.471,67.4873,1510100.0],["2014-01-14",67.1377,67.2922,66.8044,67.2922,1056100.0],["2014-01-15",66.902,67.7881,66.8776,67.4792,1248600.0],["2014-01-16",67.5361,67.6092,66.8207,67.3166,924900.0],["2014-01-17",66.8126,67.2678,66.6419,66.9183,1204900.0],["2014-01-21",66.3492,66.463,65.1461,66.1785,1365300.0],["2014-01-22",65.3168,65.5038,64.8291,65.0811,4826800.0],["2014-01-23",64.4714,64.8047,64.2032,64.7478,2711800.0],["2014-01-24",63.878,63.9755,62.7968,62.9757,2319700.0],["2014-01-27",63.8455,63.878,63.0488,63.2114,847000.0],["2014-01-28",62.6261,63.2033,62.5611,63.0488,1482000.0],["2014-01-29",62.5367,63.2033,62.3335,62.5286,717700.0],["2014-01-30",63.1301,63.3171,62.6261,63.0976,945600.0],["2014-01-31",61.7238,62.4635,61.4881,62.1221,1320700.0],["2014-02-03",61.9433,62.1059,60.9678,61.041,1182200.0],["2014-02-04",61.4311,61.4799,61.0653,61.2279,712300.0],["2014-02-05",60.7158,61.1954,60.6426,60.9922,1132100.0],["2014-02-06",61.3336,62.3497,61.2767,62.0083,734500.0],["2014-02-07",62.0977,62.3497,61.7075,62.3416,475800.0],["2014-02-10",62.1221,62.1872,61.9352,62.0327,423400.0],["2014-02-11",62.6099,63.5935,62.5936,63.4715,834300.0],["2014-02-12",63.0082,63.6585,63.0082,63.4146,1343100.0],["2014-02-13",63.3821,64.4226,63.3821,64.3576,657700.0],["2014-02-14",64.7722,65.2437,64.634,65.1543,852800.0],["2014-02-18",65.5607,65.5607,65.1299,65.2355,1120200.0],["2014-02-19",65.0648,65.4225,64.6177,64.6502,1621700.0],["2014-02-20",64.4226,64.6584,64.1219,64.5771,808600.0],["2014-02-21",64.6665,64.9673,64.3576,64.3657,723400.0],["2014-02-24",64.6584,65.0567,64.5771,64.6259,475800.0],["2014-02-25",65.0892,65.2843,64.6259,64.8779,1073400.0],["2014-02-26",64.9104,65.1868,64.447,64.6502,714400.0],["2014-02-27",64.3332,64.9104,64.2682,64.821,609000.0],["2014-02-28",65.3331,65.8371,64.9104,65.2681,1175300.0],["2014-03-03",64.0487,64.2032,63.0244,63.1952,1115600.0],["2014-03-04",64.3088,64.4145,64.0081,64.1869,686200.0],["2014-03-05",63.813,64.0324,63.5447,63.6423,1008700.0],["2014-03-06",64.447,64.6259,64.2357,64.4389,705500.0],["2014-03-07",64.1137,64.1625,63.2683,63.561,733500.0],["2014-03-10",63.0488,63.2602,62.4879,62.8862,382100.0],["2014-03-11",63.1708,63.561,62.8781,63.0001,914700.0],["2014-03-12",62.4879,62.6505,62.2115,62.431,981900.0],["2014-03-13",62.6505,62.7399,60.6345,60.8621,1502700.0],["2014-03-14",61.041,61.7401,61.0328,61.2361,1764900.0],["2014-03-17",62.6424,63.0813,62.5367,62.7481,1281300.0],["2014-03-18",62.8049,63.5122,62.7562,63.4309,681900.0],["2014-03-19",63.2358,63.4797,62.2766,62.8537,1578700.0],["2014-03-20",61.9595,62.6505,61.9189,62.5692,607600.0],["2014-03-21",62.8456,63.6585,62.805,62.9025,984500.0],["2014-03-24",63.3008,63.4715,62.7724,63.3333,783900.0],["2014-03-25",63.5528,64.0975,63.3333,63.9755,709700.0],["2014-03-26",64.4877,64.5446,63.9593,64.4877,1415000.0],["2014-03-27",64.5771,65.1705,64.4389,64.634,2055300.0],["2014-03-28",65.2193,65.642,65.0892,65.3981,707900.0],["2014-03-31",65.9997,66.5362,65.7558,66.0972,675200.0],["2014-04-01",66.2191,66.5199,66.0647,66.4711,957700.0],["2014-04-02",66.1216,66.1785,65.3575,65.8371,1353300.0],["2014-04-03",65.9346,65.9997,65.5444,65.6664,540200.0],["2014-04-04",65.6664,66.1297,65.3331,65.5038,1200300.0],["2014-04-07",65.203,65.325,64.3007,64.6015,998100.0],["2014-04-08",64.886,65.6257,64.7722,65.4062,760600.0],["2014-04-09",65.8452,66.2435,65.3412,66.2029,1479500.0],["2014-04-10",66.1948,66.2273,64.8128,65.1461,1044300.0],["2014-04-11",64.1706,64.5446,63.8374,63.8861,708000.0],["2014-04-14",64.2845,65.1217,64.0568,65.0892,837400.0],["2014-04-15",64.9266,65.1949,64.0324,65.0323,1196700.0],["2014-04-16",65.1543,66.4061,64.9022,66.3492,1072500.0],["2014-04-17",64.5283,65.2112,64.2194,64.8453,1594100.0],["2014-04-21",64.8941,65.1786,64.4877,65.0892,557700.0],["2014-04-22",64.9836,65.203,64.7234,64.8047,848000.0],["2014-04-23",64.7559,64.8535,64.4145,64.6746,533000.0],["2014-04-24",64.4796,64.6421,63.8943,64.2682,1144800.0],["2014-04-25",64.0487,64.0568,63.2033,63.309,908400.0],["2014-04-28",63.7154,63.8943,63.2521,63.6504,1153400.0],["2014-04-29",64.4308,64.8616,64.2519,64.5933,761400.0],["2014-04-30",65.3575,65.8696,65.2112,65.8371,1104100.0],["2014-05-01",65.7639,65.9753,65.4632,65.5444,492700.0],["2014-05-02",64.5283,65.3818,64.4551,65.0404,864100.0],["2014-05-05",63.4878,64.0893,63.3008,63.813,846500.0],["2014-05-06",64.1544,64.195,63.3577,63.4065,1215900.0],["2014-05-07",63.7073,63.9674,63.3171,63.6179,866000.0],["2014-05-08",62.683,62.7887,61.9108,62.0733,1993500.0],["2014-05-09",61.358,61.7644,61.0816,61.4962,1613600.0],["2014-05-12",62.3416,62.6099,62.2441,62.4229,854900.0],["2014-05-13",62.5936,62.5936,62.0571,62.1221,783200.0],["2014-05-14",62.4635,62.8619,62.4066,62.4066,1099200.0],["2014-05-15",62.2359,62.2603,61.4149,61.6019,973500.0],["2014-05-16",61.5287,61.6425,61.1548,61.6262,631700.0],["2014-05-19",61.1304,61.3499,60.8459,61.3092,1658900.0],["2014-05-20",61.0491,61.3173,60.5044,60.8133,745700.0],["2014-05-21",60.9678,61.4149,60.919,61.3986,572000.0],["2014-05-22",61.5692,61.801,61.4284,61.4367,829000.0],["2014-05-23",61.387,61.801,61.3622,61.7348,648200.0],["2014-05-27",63.0676,63.0925,62.604,62.8607,714200.0],["2014-05-28",63.3326,63.3574,62.811,63.1587,777900.0],["2014-05-29",63.1421,63.4319,63.0759,63.316,783700.0],["2014-05-30",63.4236,63.5064,63.167,63.3326,383400.0],["2014-06-02",63.0262,63.0676,62.6206,62.7365,537200.0],["2014-06-03",63.0097,63.3077,62.9186,63.2084,430300.0],["2014-06-04",62.4798,62.7034,62.2977,62.4053,1367500.0],["2014-06-05",62.2646,62.8358,62.0659,62.7116,593700.0],["2014-06-06",62.4798,62.4964,62.0659,62.306,1112400.0],["2014-06-09",61.9003,62.2811,61.8506,62.1238,544400.0],["2014-06-10",62.0162,62.2563,61.8093,62.1156,697100.0],["2014-06-11",62.0411,62.1156,61.8755,62.0328,298900.0],["2014-06-12",62.2481,62.4467,62.1404,62.3805,882600.0],["2014-06-13",62.902,63.167,62.6785,62.8938,388400.0],["2014-06-16",63.5975,63.9617,63.4733,63.6637,676900.0],["2014-06-17",63.7962,64.028,63.7134,63.8789,443900.0],["2014-06-18",64.4667,64.7896,64.2184,64.7399,425900.0],["2014-06-19",65.1456,65.2367,64.7317,64.831,702500.0],["2014-06-20",64.2681,64.4999,64.1522,64.3426,972000.0],["2014-06-23",64.4999,64.5247,64.0114,64.3012,528500.0],["2014-06-24",64.2101,64.5826,64.0942,64.1108,319800.0],["2014-06-25",63.8376,64.2598,63.7631,63.8707,861100.0],["2014-06-26",63.6968,63.6968,63.018,63.4319,792300.0],["2014-06-27",63.4981,63.6968,63.3574,63.672,400200.0],["2014-06-30",64.1108,64.2763,63.6885,63.7465,1023900.0],["2014-07-01",63.6223,64.3757,63.5478,64.0777,865000.0],["2014-07-02",64.2018,64.3343,64.0114,64.1604,638500.0],["2014-07-03",64.3674,64.8641,64.3508,64.7813,361700.0],["2014-07-07",65.3277,65.4767,65.0711,65.3774,724600.0],["2014-07-08",64.6985,64.8889,64.3922,64.5164,580100.0],["2014-07-09",64.9469,65.1208,64.7317,64.9966,676200.0],["2014-07-10",64.0363,64.5578,64.0114,64.4005,512500.0],["2014-07-11",63.9369,64.533,63.7879,64.4005,571000.0],["2014-07-14",65.6009,65.6589,65.2615,65.4602,525700.0],["2014-07-15",64.7565,65.0628,64.475,64.6737,679500.0],["2014-07-16",64.8972,66.0728,64.7648,65.9321,2512100.0],["2014-07-17",67.2153,67.4471,66.0397,66.7931,3553000.0],["2014-07-18",66.7682,67.4636,66.6026,67.3312,1132200.0],["2014-07-21",67.0746,67.3974,66.9173,67.2484,878900.0],["2014-07-22",67.3726,67.8942,67.3147,67.6706,712200.0],["2014-07-23",68.4405,68.4654,68.1177,68.1342,658200.0],["2014-07-24",67.7369,67.8611,67.3643,67.7203,786900.0],["2014-07-25",67.0911,67.2236,66.3295,66.7931,919500.0],["2014-07-28",66.7351,66.8014,66.1639,66.6275,1233000.0],["2014-07-29",66.6689,66.9255,66.3295,66.4868,625200.0],["2014-07-30",66.5778,66.6689,66.0646,66.4868,594400.0],["2014-07-31",65.5264,65.7334,64.9718,64.98,876900.0],["2014-08-01",64.2018,64.6489,63.97,64.0859,1516500.0],["2014-08-04",63.5975,63.97,63.1835,63.8541,1158800.0],["2014-08-05",64.4502,64.4833,63.8624,63.9949,605800.0],["2014-08-06",63.2829,64.0942,63.2829,63.7879,1013100.0],["2014-08-07",64.4336,64.5247,63.1753,63.3988,606200.0],["2014-08-08",63.2167,63.6637,63.0428,63.6471,652700.0],["2014-08-11",64.0363,64.5247,63.8541,64.2763,865600.0],["2014-08-12",63.9783,64.1025,63.4899,63.821,1043600.0],["2014-08-13",63.8376,63.8707,63.3657,63.7962,1035600.0],["2014-08-14",63.9038,64.0445,63.7217,63.8127,446700.0],["2014-08-15",64.2267,64.3426,62.6123,63.1835,1224300.0],["2014-08-18",63.8458,64.0859,63.6637,63.9783,488700.0],["2014-08-19",64.4667,64.624,64.3343,64.533,459800.0],["2014-08-20",63.5147,64.2349,63.5147,64.0777,1038200.0],["2014-08-21",63.9452,64.624,63.9452,64.5413,814100.0],["2014-08-22",64.2018,64.2846,63.7548,63.9369,655600.0],["2014-08-25",64.7234,65.2035,64.5826,64.9635,908400.0],["2014-08-26",65.1456,65.4768,65.0959,65.245,409500.0],["2014-08-27",65.5761,65.6092,65.3029,65.5595,526300.0],["2014-08-28",64.475,64.682,64.2267,64.475,729500.0],["2014-08-29",64.4916,64.7399,63.9369,64.5164,654100.0],["2014-09-02",64.9055,65.1125,64.6737,65.0214,790800.0],["2014-09-03",64.326,64.5413,64.2018,64.3509,899200.0],["2014-09-04",64.0611,64.5495,64.0031,64.0777,957400.0],["2014-09-05",64.2267,64.5578,63.8376,64.5247,696200.0],["2014-09-08",64.7151,65.0959,64.4999,64.7813,686900.0],["2014-09-09",64.2267,64.5495,64.0528,64.2515,599600.0],["2014-09-10",64.1356,64.4833,63.97,64.3757,931900.0],["2014-09-11",63.9369,64.4336,63.8955,64.2763,752600.0],["2014-09-12",63.9452,64.2267,63.6471,64.1025,567000.0],["2014-09-15",64.3177,64.4585,64.0859,64.2681,469000.0],["2014-09-16",63.5064,64.1604,63.465,64.0362,625900.0],["2014-09-17",63.7465,63.8707,63.3077,63.3491,594700.0],["2014-09-18",63.6058,64.1356,63.6058,64.0362,315500.0],["2014-09-19",61.5857,61.6437,61.1304,61.238,3268600.0],["2014-09-22",61.8507,61.8589,61.4864,61.6851,1178100.0],["2014-09-23",61.6271,61.8755,60.9565,60.9814,1005300.0],["2014-09-24",60.3605,61.238,60.2694,61.1718,1091400.0],["2014-09-25",60.3191,60.435,59.6816,59.9052,1688500.0],["2014-09-26",60.4433,60.5757,60.079,60.5592,417800.0],["2014-09-29",59.6568,60.2197,59.5906,59.9797,930200.0],["2014-09-30",59.4912,59.8555,59.3256,59.7396,1381600.0],["2014-10-01",59.4746,59.4829,58.8537,58.9945,1207500.0],["2014-10-02",58.8455,59.2263,58.564,59.1187,1209100.0],["2014-10-03",58.6219,59.069,58.5391,58.8455,939600.0],["2014-10-06",58.7709,59.3587,58.7378,59.0359,1396700.0],["2014-10-07",58.8206,58.9365,58.2742,58.2908,1167600.0],["2014-10-08",56.4446,57.4381,56.2211,57.2973,3017900.0],["2014-10-09",57.7692,57.9928,57.0076,57.0573,1308000.0],["2014-10-10",56.991,57.6616,56.9082,56.9414,3258400.0],["2014-10-13",56.7344,57.2891,56.486,56.5026,1134000.0],["2014-10-14",56.8254,57.2311,56.6019,56.8006,2446200.0],["2014-10-15",56.2211,56.3867,55.0538,56.3287,1623700.0],["2014-10-16",54.4163,55.3601,54.2176,55.0124,2951400.0],["2014-10-17",56.6185,57.2973,56.3784,57.1152,1245400.0],["2014-10-20",54.4246,54.4577,53.0669,54.3749,2877100.0],["2014-10-21",54.0107,54.7971,54.0024,54.6978,1497700.0],["2014-10-22",53.7789,54.0024,53.0752,53.1,1733800.0],["2014-10-23",54.0686,55.0041,53.9776,54.7723,1403400.0],["2014-10-24",54.4826,54.5985,54.1597,54.3749,681300.0],["2014-10-27",53.5885,54.3998,53.5057,54.1514,881100.0],["2014-10-28",55.12,55.4843,54.9876,55.4512,1040800.0],["2014-10-29",55.2028,55.4015,54.6233,54.7806,3066800.0],["2014-10-30",54.2507,55.1945,54.2176,54.9048,2786800.0],["2014-10-31",55.6664,56.4281,55.4594,56.4032,1900600.0],["2014-11-03",55.6499,55.6995,55.3353,55.6085,1870600.0],["2014-11-04",55.3022,55.6333,55.0869,55.4015,1094400.0],["2014-11-05",55.6499,55.832,55.3353,55.6499,748000.0],["2014-11-06",55.7326,56.1052,55.534,55.8734,675200.0],["2014-11-07",55.1449,55.4346,54.9793,55.3435,1429400.0],["2014-11-10",55.4595,55.7989,55.3353,55.6995,767500.0],["2014-11-11",55.5754,55.8486,55.3849,55.7327,473900.0],["2014-11-12",54.9379,55.3353,54.8468,55.0124,948700.0],["2014-11-13",54.7889,55.4429,54.7806,55.1614,623300.0],["2014-11-14",54.822,55.4429,54.8054,55.3684,393500.0],["2014-11-17",55.5257,56.0058,55.4429,55.8982,1107800.0],["2014-11-18",56.4032,57.0738,56.2873,56.7923,1459600.0],["2014-11-19",57.2477,57.2642,56.6681,56.8917,857100.0],["2014-11-20",56.4115,56.9496,56.3618,56.8089,551200.0],["2014-11-21",57.7113,57.7692,57.3304,57.4215,728900.0],["2014-11-24",58.3405,58.4646,58.0093,58.2494,1035700.0],["2014-11-25",58.5723,58.8206,58.5557,58.6137,900400.0],["2014-11-26",58.8206,59.0193,58.6965,58.8786,1054800.0],["2014-11-28",58.5723,58.6799,58.1087,58.2163,432700.0],["2014-12-01",58.8455,59.011,58.6219,58.6551,805700.0],["2014-12-02",58.713,58.8041,58.1252,58.2411,1011600.0],["2014-12-03",57.7444,57.9431,57.4878,57.703,1081400.0],["2014-12-04",57.6947,57.7775,57.1152,57.2642,898600.0],["2014-12-05",57.4877,58.001,57.3305,57.7444,877300.0],["2014-12-08",58.2742,58.4315,57.6947,57.7858,1155400.0],["2014-12-09",57.6947,58.1583,57.4712,57.8603,990600.0],["2014-12-10",57.7775,57.8023,56.8586,56.9082,807700.0],["2014-12-11",57.8272,58.6882,57.7692,58.1335,1158400.0],["2014-12-12",57.9514,58.1335,56.693,56.7095,1693000.0],["2014-12-15",57.1566,57.2725,55.4926,55.6333,1234600.0],["2014-12-16",55.1945,56.7095,55.12,55.9148,856100.0],["2014-12-17",56.13,57.0987,56.0307,56.6268,862000.0],["2014-12-18",57.2808,58.2991,57.2311,58.2825,884500.0],["2014-12-19",57.9596,58.6468,57.8189,58.3156,3073000.0],["2014-12-22",58.6716,58.771,58.4564,58.5226,1043500.0],["2014-12-23",58.5143,58.8206,58.415,58.6964,650400.0],["2014-12-24",58.8703,59.2428,58.7296,59.1683,304300.0],["2014-12-26",59.3091,59.516,59.0607,59.3587,473000.0],["2014-12-29",58.9448,59.3505,58.8703,59.0442,1002200.0],["2014-12-30",58.713,58.8869,58.1666,58.2825,476800.0],["2014-12-31",58.2825,58.4729,57.6037,57.6616,487100.0],["2015-01-02",57.7775,58.2494,57.6533,57.9845,683600.0],["2015-01-05",56.544,56.5936,55.5174,55.6333,1678800.0],["2015-01-06",54.5819,55.0207,54.11,54.3749,1478900.0],["2015-01-07",53.7954,54.1928,53.4808,53.8865,1483100.0],["2015-01-08",53.4063,54.8965,53.398,54.7475,1184700.0],["2015-01-09",54.0024,54.0355,53.3318,53.8368,1142500.0],["2015-01-12",54.4412,56.3784,54.2094,56.0472,3279400.0],["2015-01-13",55.5505,56.13,54.9876,55.3767,1707100.0],["2015-01-14",55.2028,55.7906,54.8965,55.4429,841200.0],["2015-01-15",55.5422,55.8651,55.1366,55.3684,1060900.0],["2015-01-16",54.8303,55.6664,54.4743,55.5588,1143700.0],["2015-01-20",52.6943,52.7854,52.0072,52.6198,2674100.0],["2015-01-21",52.6612,53.0917,52.4874,53.0503,2283800.0],["2015-01-22",52.9013,53.4974,52.6943,53.2739,1517800.0],["2015-01-23",53.2159,53.8616,53.1497,53.4146,1032700.0],["2015-01-26",54.1514,54.9793,53.9362,54.7226,1736100.0],["2015-01-27",54.3253,54.5736,53.9941,54.2259,1302100.0],["2015-01-28",53.9693,54.0852,53.0917,53.1414,981200.0],["2015-01-29",53.8203,54.5985,53.7292,54.4908,1354800.0],["2015-01-30",54.3335,54.6399,53.9776,54.11,967900.0],["2015-02-02",54.7806,55.4843,54.5819,55.4263,1187300.0],["2015-02-03",56.0804,56.6433,55.8485,56.6102,1299500.0],["2015-02-04",56.4612,56.486,55.7244,55.7906,1333800.0],["2015-02-05",56.337,56.9082,56.1135,56.8834,1129300.0],["2015-02-06",55.6085,55.7989,55.0455,55.1945,2718100.0],["2015-02-09",54.8882,55.2276,54.7806,54.8965,1734800.0],["2015-02-10",55.6581,55.8568,55.029,55.7409,1805900.0],["2015-02-11",55.0786,55.5008,55.0455,55.3353,874800.0],["2015-02-12",56.8503,57.2311,56.784,57.198,751700.0],["2015-02-13",57.3884,57.6119,57.0821,57.198,639600.0],["2015-02-17",57.1731,57.289,56.7427,57.1897,476500.0],["2015-02-18",56.4943,57.2477,56.4281,57.0904,600900.0],["2015-02-19",56.7178,57.3305,56.5771,57.0241,432600.0],["2015-02-20",56.693,57.91,56.5522,57.645,813000.0],["2015-02-23",57.7113,57.9596,57.554,57.6864,563100.0],["2015-02-24",57.6202,58.0838,57.3801,57.8437,1113400.0],["2015-02-25",58.0093,58.1749,57.8437,58.1004,568800.0],["2015-02-26",57.8023,58.1997,57.6864,57.8272,646700.0],["2015-02-27",58.1997,58.3653,57.9679,58.1087,527600.0],["2015-03-02",58.1087,58.8951,58.1087,58.8703,2479100.0],["2015-03-03",58.7213,58.7792,58.0838,58.2908,812300.0],["2015-03-04",57.6699,57.9182,57.2808,57.852,1376500.0],["2015-03-05",58.1004,58.1666,57.7941,57.9348,497500.0],["2015-03-06",57.1235,57.3801,56.5688,56.693,886800.0],["2015-03-09",56.5936,56.8255,56.3784,56.693,506000.0],["2015-03-10",55.8403,56.0969,55.327,55.3932,794000.0],["2015-03-11",55.6499,55.9893,55.3518,55.625,679000.0],["2015-03-12",56.2873,56.4612,55.9562,56.3701,1227900.0],["2015-03-13",55.9479,56.5522,55.8154,56.3618,663700.0],["2015-03-16",57.1649,57.6285,57.0159,57.5209,777700.0],["2015-03-17",57.14,57.3139,56.9082,57.1318,859100.0],["2015-03-18",57.6119,59.1683,57.5788,58.7544,2280200.0],["2015-03-19",58.1335,58.4315,57.9927,58.208,1642200.0],["2015-03-20",60.0624,60.6254,59.6899,60.2363,2766100.0],["2015-03-23",60.3439,60.8158,60.0293,60.6006,1480500.0],["2015-03-24",61.1635,61.3953,60.8241,60.8738,1393000.0],["2015-03-25",60.7082,60.7744,59.6402,59.6982,1389000.0],["2015-03-26",59.2346,59.6816,58.7378,59.4001,835500.0],["2015-03-27",59.6651,60.1618,59.3753,60.0542,1221900.0],["2015-03-30",60.4019,60.5592,60.1949,60.2032,1017000.0],["2015-03-31",60.2032,60.3522,59.6982,59.7479,998100.0],["2015-04-01",60.4681,60.4681,59.6071,59.9465,960100.0],["2015-04-02",60.5509,60.6585,60.0542,60.2363,808700.0],["2015-04-06",59.9383,61.0393,59.9051,60.7082,857000.0],["2015-04-07",60.8241,61.089,60.3522,60.3936,686200.0],["2015-04-08",60.94,60.9897,60.1535,60.377,876100.0],["2015-04-09",60.3191,60.5095,60.0625,60.4184,686800.0],["2015-04-10",60.6171,60.8407,60.3853,60.584,604600.0],["2015-04-13",60.6006,60.6834,60.0707,60.2694,682400.0],["2015-04-14",60.9565,61.0062,60.6502,60.733,726100.0],["2015-04-15",60.8903,60.9897,60.1866,60.733,574600.0],["2015-04-16",60.2611,60.5178,59.93,60.3522,925500.0],["2015-04-17",59.6071,59.7644,58.9862,59.3836,924400.0],["2015-04-20",60.0376,60.2529,59.6651,59.872,832100.0],["2015-04-21",61.3953,61.7182,61.1056,61.3788,1563100.0],["2015-04-22",61.2463,61.8258,60.8158,61.6189,1342100.0],["2015-04-23",61.2546,62.1404,61.1387,61.9417,944100.0],["2015-04-24",61.9997,62.4302,61.5195,62.2398,762500.0],["2015-04-27",63.4319,63.8376,63.1918,63.2415,1259200.0],["2015-04-28",63.6057,63.7382,63.0842,63.3657,1037700.0],["2015-04-29",63.6389,63.8044,62.8027,63.1007,1304900.0],["2015-04-30",63.1256,63.3574,62.4798,62.662,1117800.0],["2015-05-01",62.8358,63.6306,62.8275,63.2498,768400.0],["2015-05-04",63.316,63.4567,63.0925,63.0925,1439200.0],["2015-05-05",62.3308,62.3722,61.4781,61.652,1375600.0],["2015-05-06",62.1487,62.4136,61.6354,61.8589,1443600.0],["2015-05-07",62.157,62.8275,62.0659,62.3474,1284700.0],["2015-05-08",62.662,63.2084,62.6289,62.9269,521000.0],["2015-05-11",62.5295,62.811,62.4385,62.4964,774200.0],["2015-05-12",62.2729,62.5875,62.0162,62.3143,1065000.0],["2015-05-13",63.0925,63.4567,62.5957,62.6868,794700.0],["2015-05-14",63.4319,64.0445,63.258,63.97,1309500.0],["2015-05-15",63.6472,63.8127,63.3822,63.6058,868100.0],["2015-05-18",63.6882,63.9488,63.4275,63.5957,847700.0],["2015-05-19",63.4023,63.747,63.3014,63.5704,556700.0],["2015-05-20",63.3434,63.7891,63.2509,63.6545,648700.0],["2015-05-21",63.4695,63.89,63.4107,63.7386,627300.0],["2015-05-22",63.1752,63.2005,62.8052,62.8221,492900.0],["2015-05-26",62.2923,62.3428,61.4094,61.8046,892000.0],["2015-05-27",61.6028,62.4689,61.4935,62.3848,1148300.0],["2015-05-28",62.6959,62.738,62.1073,62.4437,822600.0],["2015-05-29",62.4437,62.6118,62.0148,62.1409,868300.0],["2015-06-01",62.2923,62.368,61.6196,62.1073,475600.0],["2015-06-02",62.7548,63.1416,62.553,62.7968,700400.0],["2015-06-03",63.2425,63.8816,63.2173,63.6209,790100.0],["2015-06-04",63.2341,63.9993,62.7968,62.9314,588000.0],["2015-06-05",61.9139,62.3512,61.5523,61.9223,815000.0],["2015-06-08",61.9055,62.0148,61.4682,61.7373,733300.0],["2015-06-09",61.1907,61.401,60.7871,61.1571,721100.0],["2015-06-10",61.8803,62.5446,61.5271,62.3007,648000.0],["2015-06-11",62.6118,62.8389,62.0568,62.3932,587700.0],["2015-06-12",61.7373,62.1578,61.3337,61.8466,638600.0],["2015-06-15",60.5853,61.1823,60.4844,60.9385,665700.0],["2015-06-16",60.6694,61.5271,60.5769,61.3505,690800.0],["2015-06-17",61.2832,61.5523,60.7535,61.2916,805400.0],["2015-06-18",61.0226,62.2923,60.9385,61.6028,1253900.0],["2015-06-19",61.1403,61.258,60.8376,61.0983,849700.0],["2015-06-22",62.7968,63.5452,62.6707,62.9061,1273300.0],["2015-06-23",62.9566,63.007,62.5866,62.6287,560700.0],["2015-06-24",62.1578,62.3259,61.7205,61.813,682900.0],["2015-06-25",62.0821,62.1662,61.5523,61.8046,683300.0],["2015-06-26",61.9644,62.0148,61.1067,61.3589,608800.0],["2015-06-29",60.3499,60.5433,59.2988,59.4333,1262800.0],["2015-06-30",59.6435,59.6604,58.5672,59.0549,1520400.0],["2015-07-01",59.5342,59.694,59.0045,59.1726,1247300.0],["2015-07-02",59.1726,59.181,58.6261,58.8279,668500.0],["2015-07-06",57.02,57.8945,56.9527,57.3984,1698700.0],["2015-07-07",57.0704,58.0711,56.3557,57.8861,2377300.0],["2015-07-08",57.8104,58.1804,57.4152,57.5834,955100.0],["2015-07-09",58.9961,59.3156,58.6597,58.7018,1002400.0],["2015-07-10",61.2496,61.2748,60.5937,60.7703,1495700.0],["2015-07-13",61.2328,61.4346,60.9721,61.0478,1006400.0],["2015-07-14",61.4682,61.7962,61.3505,61.5607,816000.0],["2015-07-15",61.9139,62.8641,61.6953,62.3512,1817800.0],["2015-07-16",62.8052,62.9314,62.5866,62.7295,956100.0],["2015-07-17",62.7968,62.8136,62.1494,62.368,755000.0],["2015-07-20",63.0995,63.1332,62.4773,62.6118,1477300.0],["2015-07-21",62.6623,62.8389,60.4676,61.216,3605900.0],["2015-07-22",61.2748,61.586,60.8544,61.0142,2191800.0],["2015-07-23",61.6448,62.0064,61.4514,61.7373,1218000.0],["2015-07-24",61.813,61.9223,60.7367,60.9049,2586200.0],["2015-07-27",60.9553,60.9889,60.1817,60.2826,1819000.0],["2015-07-28",60.1649,60.8712,60.064,60.7619,2271400.0],["2015-07-29",60.3247,61.0226,60.2406,60.619,889000.0],["2015-07-30",59.8369,60.3499,59.4922,60.2405,1295600.0],["2015-07-31",60.434,60.6274,60.0892,60.2658,520100.0],["2015-08-03",60.9217,60.9217,59.9967,60.2237,980900.0],["2015-08-04",60.6694,60.8039,60.3499,60.476,885400.0],["2015-08-05",60.7283,61.1991,60.661,60.8376,447000.0],["2015-08-06",61.2664,61.3505,60.661,60.7619,774500.0],["2015-08-07",60.3835,60.6021,60.0892,60.5433,584000.0],["2015-08-10",60.7619,61.6196,60.7535,61.4514,493700.0],["2015-08-11",60.8124,60.888,59.9294,60.2237,573900.0],["2015-08-12",59.6856,60.2069,59.0549,60.1901,1114500.0],["2015-08-13",59.4754,59.7024,59.2399,59.4333,721700.0],["2015-08-14",59.2063,59.467,58.9792,59.3829,661300.0],["2015-08-17",58.4747,59.0297,58.3654,58.996,675400.0],["2015-08-18",58.6513,58.7354,58.3906,58.6597,709900.0],["2015-08-19",58.4663,59.2904,58.3233,59.0045,1354900.0],["2015-08-20",59.0045,59.0297,57.2554,57.2638,1364400.0],["2015-08-21",57.6002,57.9954,56.8855,56.9359,2103200.0],["2015-08-24",54.5814,57.1041,53.0258,55.0523,2794700.0],["2015-08-25",57.7431,57.945,55.8259,55.9016,2586500.0],["2015-08-26",56.2632,56.5239,55.3046,56.1707,7063900.0],["2015-08-27",56.7677,57.1461,56.3389,57.1461,1489100.0],["2015-08-28",56.3305,56.8182,56.1455,56.7257,1369200.0],["2015-08-31",56.465,56.8098,56.2296,56.5575,772600.0],["2015-09-01",55.6073,55.6662,54.9178,55.1532,1081000.0],["2015-09-02",55.3719,55.6241,54.8169,55.6073,1495500.0],["2015-09-03",55.6746,56.0698,55.6494,55.9773,2811400.0],["2015-09-04",54.4553,54.8085,54.1105,54.4301,1669100.0],["2015-09-08",55.4644,55.8091,55.2205,55.7923,894400.0],["2015-09-09",55.8344,55.9184,54.6151,54.7076,1251200.0],["2015-09-10",54.6403,55.9269,54.6067,55.4812,1302400.0],["2015-09-11",55.1617,55.5485,55.1028,55.5485,901400.0],["2015-09-14",55.3635,55.5484,55.1448,55.3298,605700.0],["2015-09-15",55.313,57.1798,55.1028,56.2464,1593800.0],["2015-09-16",56.053,56.5155,55.8596,56.3137,1332900.0],["2015-09-17",56.2884,56.877,56.1118,56.3977,1212200.0],["2015-09-18",54.8337,55.3971,54.4974,54.6235,1397800.0],["2015-09-21",54.8169,55.0019,54.4553,54.7328,829300.0],["2015-09-22",53.564,53.7322,52.9249,53.3117,1421800.0],["2015-09-23",53.2444,53.5387,52.9333,53.379,1606700.0],["2015-09-24",52.9669,53.3285,52.6138,53.2949,2312600.0],["2015-09-25",53.8247,54.1946,53.5388,53.6901,1777800.0],["2015-09-28",53.976,53.976,53.2781,53.2865,1213800.0],["2015-09-29",53.4042,53.9508,53.2613,53.7826,957400.0],["2015-09-30",54.8842,54.9598,53.9844,54.4805,911000.0],["2015-10-01",54.2703,54.3628,53.3369,53.9508,891600.0],["2015-10-02",54.4637,55.3466,54.0601,55.3298,1206600.0],["2015-10-05",55.7419,56.1707,55.6914,56.0614,687000.0],["2015-10-06",56.4146,56.8855,56.3557,56.608,1002600.0],["2015-10-07",56.423,56.8434,56.0614,56.6668,857800.0],["2015-10-08",56.2212,56.8686,56.0614,56.8098,967600.0],["2015-10-09",57.617,57.8104,57.247,57.4993,869400.0],["2015-10-12",57.3732,57.9113,57.3479,57.5582,1315500.0],["2015-10-13",57.5582,61.4851,57.5582,60.7955,3456400.0],["2015-10-14",61.2328,61.3842,60.8376,61.1992,925900.0],["2015-10-15",61.9307,62.4184,61.813,62.3091,1571600.0],["2015-10-16",62.9818,63.3518,62.8473,63.3518,944900.0],["2015-10-19",63.3686,63.4107,62.5025,62.8641,835400.0],["2015-10-20",63.5788,63.8395,63.192,63.4527,1199000.0],["2015-10-21",64.3272,64.5627,63.9741,64.0497,1353400.0],["2015-10-22",64.5206,65.1597,64.4281,64.7645,1049500.0],["2015-10-23",64.9999,65.2942,64.5879,65.0167,938800.0],["2015-10-26",64.9747,65.269,64.8654,65.0672,769500.0],["2015-10-27",65.3279,65.597,64.6384,64.7813,1518400.0],["2015-10-28",65.5717,66.2192,65.084,65.6138,1107200.0],["2015-10-29",65.2017,65.7399,65.1429,65.6895,463600.0],["2015-10-30",65.7735,66.6985,65.7231,66.1856,992900.0],["2015-11-02",66.9928,67.1946,66.8499,67.1357,779000.0],["2015-11-03",67.1862,67.8505,67.1526,67.4553,1249000.0],["2015-11-04",67.203,67.2199,66.379,66.5387,1226100.0],["2015-11-05",67.5898,67.7328,67.1946,67.2283,1259200.0],["2015-11-06",66.2192,66.3958,65.6474,66.2528,1575800.0],["2015-11-09",66.4883,66.5219,65.7399,66.2949,934200.0],["2015-11-10",65.2942,65.9333,65.1765,65.8408,1198100.0],["2015-11-11",66.4042,66.9087,66.2612,66.7153,1884700.0],["2015-11-12",66.3285,67.0012,66.2192,66.5471,1123700.0],["2015-11-13",65.7399,66.0006,65.2606,65.5549,785800.0],["2015-11-16",65.1765,65.6474,65.1008,65.6138,683200.0],["2015-11-17",65.8492,66.1772,65.6558,65.7063,808500.0],["2015-11-18",66.2192,66.8499,65.8324,66.7574,863700.0],["2015-11-19",67.2703,67.6235,67.1862,67.4048,753400.0],["2015-11-20",67.5226,67.5478,66.9508,67.0769,591600.0],["2015-11-23",66.6565,66.8499,66.2865,66.5135,1142600.0],["2015-11-24",66.0258,66.3285,65.6054,66.1267,933700.0],["2015-11-25",66.1771,66.6312,66.0426,66.4294,486000.0],["2015-11-27",66.2949,66.5556,66.1435,66.4715,377600.0],["2015-11-30",66.2444,66.5303,65.9753,66.4294,1204700.0],["2015-12-01",66.791,67.0769,66.5808,67.0349,699600.0],["2015-12-02",66.7321,66.8415,66.3453,66.5387,1207200.0],["2015-12-03",66.6481,66.7742,65.6979,66.0006,1427100.0],["2015-12-04",65.6558,66.564,65.6222,66.4126,1417500.0],["2015-12-07",66.7069,66.7406,66.3117,66.6565,801800.0],["2015-12-08",66.3706,66.606,66.0931,66.3369,776800.0],["2015-12-09",66.3285,66.7321,65.4036,65.8156,679400.0],["2015-12-10",66.2024,66.3201,65.7819,65.8997,705000.0],["2015-12-11",65.1261,65.4288,64.7645,64.9242,725300.0],["2015-12-14",65.084,65.5633,64.3945,65.1513,1468500.0],["2015-12-15",66.0763,66.2108,65.597,65.8072,799800.0],["2015-12-16",65.9585,66.3201,65.1849,65.9922,1370200.0],["2015-12-17",66.7742,66.8499,65.9081,65.9333,1038400.0],["2015-12-18",65.9249,65.9838,65.4288,65.6895,1114200.0],["2015-12-21",66.6649,66.7742,65.824,66.1603,912200.0],["2015-12-22",66.1435,66.648,65.7399,66.5135,734000.0],["2015-12-23",66.5724,67.1862,66.5471,67.1105,566600.0],["2015-12-24",67.1442,67.573,67.0096,67.3123,163200.0],["2015-12-28",67.3796,67.5478,67.1273,67.531,332000.0],["2015-12-29",67.8001,68.2878,67.7917,68.0355,427300.0],["2015-12-30",67.7244,67.8337,67.3964,67.3964,369000.0],["2015-12-31",67.0264,67.1105,66.4883,66.5135,267900.0],["2016-01-04",64.529,64.899,63.8143,64.8654,1075400.0],["2016-01-05",64.1843,64.8318,64.0413,64.7225,1392000.0],["2016-01-06",64.5879,65.412,64.4618,65.2942,1031600.0],["2016-01-07",64.6636,65.5633,64.4786,64.9242,1670200.0],["2016-01-08",65.8156,65.8829,64.5459,64.6636,1186800.0],["2016-01-11",65.6979,66.194,65.3699,66.0594,1519700.0],["2016-01-12",68.0775,68.1028,67.1862,67.573,3382600.0],["2016-01-13",67.5982,67.7748,65.5633,65.9501,2530400.0],["2016-01-14",66.7742,67.4973,66.3706,67.0349,1988800.0],["2016-01-15",64.9495,65.3952,64.4534,64.6636,1583100.0],["2016-01-19",66.2528,66.4883,65.3951,65.8744,1658900.0],["2016-01-20",65.3111,65.5886,63.9572,65.1429,2242400.0],["2016-01-21",65.1092,65.8492,64.4365,65.5801,2028200.0],["2016-01-22",65.3279,65.9249,65.1681,65.8156,2273300.0],["2016-01-25",66.051,66.7069,65.7483,65.8492,1356300.0],["2016-01-26",65.5549,66.4126,65.4876,66.379,867300.0],["2016-01-27",66.4631,67.3544,66.1267,66.3369,992100.0],["2016-01-28",66.2781,66.3537,65.1176,65.3363,1581800.0],["2016-01-29",65.7735,67.1274,65.7147,67.1021,1339400.0],["2016-02-01",66.1519,67.2451,66.051,67.018,1213300.0],["2016-02-02",65.9838,66.0426,65.2354,65.3447,1300400.0],["2016-02-03",66.1015,66.7069,65.1092,66.4883,1274600.0],["2016-02-04",65.412,66.1519,65.2017,65.782,1283400.0],["2016-02-05",65.0756,65.1008,63.007,63.4023,1756200.0],["2016-02-08",62.0232,62.5362,61.628,62.4857,2167700.0],["2016-02-09",61.7878,63.562,61.7373,62.965,2887200.0],["2016-02-10",63.5452,63.8984,62.9482,63.0239,1645000.0],["2016-02-11",62.7127,62.8977,61.9644,62.4689,1253500.0],["2016-02-12",61.6869,61.9728,61.0983,61.9559,1514000.0],["2016-02-16",63.0239,63.9404,62.6118,63.6882,1720700.0],["2016-02-17",64.0077,64.6552,63.8984,64.5543,1091300.0],["2016-02-18",64.9747,65.0167,64.3609,64.5374,805000.0],["2016-02-19",64.3777,65.3951,64.2684,65.2774,1359700.0],["2016-02-22",64.9747,65.4876,64.9747,65.2522,1417700.0],["2016-02-23",65.0168,65.1177,64.4954,64.5627,562500.0],["2016-02-24",63.1584,64.0581,62.8136,63.932,1021100.0],["2016-02-25",64.9158,65.6642,64.6804,65.6558,1007300.0],["2016-02-26",65.6558,65.6558,64.2095,64.26,1389600.0],["2016-02-29",63.377,64.075,63.335,63.3518,791500.0],["2016-03-01",64.5711,65.5213,64.5122,65.5129,892800.0],["2016-03-02",64.8318,65.3699,64.4786,65.3447,1079600.0],["2016-03-03",64.1591,64.5543,63.7302,64.4702,830400.0],["2016-03-04",64.7477,65.1008,64.3356,64.6972,957300.0],["2016-03-07",64.2431,64.5711,63.9993,64.2936,1194600.0],["2016-03-08",64.1591,64.7308,64.0918,64.1927,628900.0],["2016-03-09",64.8906,65.0083,64.5122,64.7645,757600.0],["2016-03-10",65.4876,66.0006,64.075,64.6299,1087800.0],["2016-03-11",65.2606,66.194,65.1849,66.1351,750100.0],["2016-03-14",66.2781,66.5303,66.0678,66.2276,549100.0],["2016-03-15",66.4126,66.7574,66.2528,66.6985,431200.0],["2016-03-16",66.4126,67.4469,66.2949,67.3292,553000.0],["2016-03-17",66.606,67.4217,66.4799,67.1694,659100.0],["2016-03-18",66.8919,67.5226,66.606,67.1946,707700.0],["2016-03-21",66.8919,67.1862,66.7574,66.9508,688600.0],["2016-03-22",66.3622,67.0769,66.2781,66.9003,322700.0],["2016-03-23",67.3964,67.3964,66.7069,66.8415,705800.0],["2016-03-24",66.5892,66.8751,66.4883,66.7994,389300.0],["2016-03-28",67.0853,67.6655,66.791,67.4637,797200.0],["2016-03-29",66.3369,67.5057,66.1519,67.4385,1082600.0],["2016-03-30",67.8253,68.3046,67.7748,67.8505,966300.0],["2016-03-31",68.0691,68.313,67.5898,67.6235,608000.0],["2016-04-01",66.194,67.2451,66.1688,67.0433,842400.0],["2016-04-04",67.1862,67.3628,66.6985,66.8835,710300.0],["2016-04-05",65.8744,66.009,65.3867,65.4624,1881500.0],["2016-04-06",65.4204,66.5892,65.3783,66.5892,746800.0],["2016-04-07",65.3026,65.5129,64.8486,64.9747,955600.0],["2016-04-08",65.0672,65.1429,64.4365,64.5038,2004800.0],["2016-04-11",64.5038,65.2018,64.5038,64.6636,1991200.0],["2016-04-12",64.9579,66.1603,64.7981,66.0763,1717600.0],["2016-04-13",65.5381,65.9501,65.3447,65.866,747800.0],["2016-04-14",66.421,66.5303,66.1099,66.4547,932700.0],["2016-04-15",66.3369,66.5724,65.8997,66.0174,515500.0],["2016-04-18",66.4462,67.0264,66.4126,66.7153,690400.0],["2016-04-19",68.086,68.1448,67.4385,67.8,1447100.0],["2016-04-20",67.4805,68.0271,67.2955,67.7328,1574100.0],["2016-04-21",67.2703,67.7748,67.0349,67.3712,861100.0],["2016-04-22",67.8253,67.8757,67.0937,67.4385,891000.0],["2016-04-25",66.8583,67.2871,66.6985,67.2283,599500.0],["2016-04-26",66.5976,67.1105,66.4126,66.8499,869700.0],["2016-04-27",67.5898,68.271,67.4385,68.128,1350900.0],["2016-04-28",66.8667,67.4301,66.5976,66.7405,982700.0],["2016-04-29",66.2108,66.2865,65.7315,66.1099,878700.0],["2016-05-02",67.0012,67.1526,66.5556,67.0601,893600.0],["2016-05-03",66.2781,66.4378,65.7399,66.0258,710300.0],["2016-05-04",65.269,65.3195,64.8906,65.1429,1121700.0],["2016-05-05",64.5795,65.3783,64.4702,64.8065,1288100.0],["2016-05-06",64.7393,65.1177,64.5711,65.0252,467300.0],["2016-05-09",65.9333,66.1772,65.7147,65.8492,933500.0],["2016-05-10",65.7295,66.388,65.7209,66.3538,620900.0],["2016-05-11",65.8492,66.2683,65.7209,65.7295,974100.0],["2016-05-12",66.6103,66.7386,65.7381,66.063,559100.0],["2016-05-13",65.9262,66.2084,65.6269,65.8749,1193300.0],["2016-05-16",66.0459,66.807,65.9775,66.559,595600.0],["2016-05-17",66.2683,66.4222,65.5927,65.815,956100.0],["2016-05-18",65.8492,66.8498,65.7295,66.2939,660900.0],["2016-05-19",65.9433,66.1229,65.4644,65.6782,801000.0],["2016-05-20",66.4136,66.6702,66.2512,66.465,883400.0],["2016-05-23",66.9353,67.2004,66.6189,66.6616,730600.0],["2016-05-24",67.6537,68.1839,67.628,68.0299,855500.0],["2016-05-25",68.8851,69.0904,68.5259,68.8509,2741800.0],["2016-05-26",69.6377,69.7318,69.2614,69.4495,917200.0],["2016-05-27",69.4325,69.5522,69.0647,69.27,506600.0],["2016-05-31",69.7146,69.8002,69.116,69.3298,1342500.0],["2016-06-01",69.2443,69.4923,69.1246,69.4495,772300.0],["2016-06-02",68.8766,69.2015,68.6286,69.2015,617300.0],["2016-06-03",69.1588,69.5864,68.8509,69.4153,560900.0],["2016-06-06",69.5864,69.7318,69.2956,69.5522,456700.0],["2016-06-07",70.0995,70.2876,69.9627,70.0396,468100.0],["2016-06-08",69.8429,69.8942,69.4239,69.7147,425100.0],["2016-06-09",68.8851,69.2785,68.8851,69.0476,368500.0],["2016-06-10",67.4826,67.7563,66.6531,67.0807,1258700.0],["2016-06-13",65.6183,66.2169,65.5841,65.6696,1493800.0],["2016-06-14",64.3526,65.1052,64.327,65.0881,2129900.0],["2016-06-15",65.0197,65.396,64.8144,64.8486,1329300.0],["2016-06-16",64.0191,65.2677,63.6514,65.1651,1790100.0],["2016-06-17",65.5756,65.8834,64.823,65.7637,1097200.0],["2016-06-20",67.7905,67.8162,66.7557,66.7814,1038400.0],["2016-06-21",67.6879,68.2266,67.457,67.9188,994700.0],["2016-06-22",68.4233,68.5773,67.3886,67.4142,1132700.0],["2016-06-23",68.8595,69.4239,68.2266,69.3298,1349100.0],["2016-06-24",63.429,65.2591,63.2153,63.2324,3748700.0],["2016-06-27",61.8726,61.8812,61.0516,61.5904,2168500.0],["2016-06-28",63.01,63.2837,62.4798,63.1554,1078100.0],["2016-06-29",64.3612,64.4809,63.754,64.2244,949600.0],["2016-06-30",63.6172,64.1645,63.1126,64.156,1007700.0],["2016-07-01",64.5066,64.6349,64.0106,64.1132,440900.0],["2016-07-05",64.0875,64.1218,63.2324,63.4205,927100.0],["2016-07-06",63.0528,63.9336,62.7107,63.8908,1131600.0],["2016-07-07",63.8139,64.0106,63.6086,63.7882,1220200.0],["2016-07-08",65.2164,65.6611,64.9256,65.5071,1438000.0],["2016-07-11",66.5932,66.8241,66.4735,66.7215,1417600.0],["2016-07-12",67.0721,67.303,66.7472,66.9695,1122100.0],["2016-07-13",66.8926,67.2774,66.7215,66.7814,544900.0],["2016-07-14",67.7819,68.0128,67.5168,67.7392,997400.0],["2016-07-15",67.2945,67.551,67.1833,67.5339,702400.0],["2016-07-18",67.6451,68.1155,67.3886,68.0641,1182300.0],["2016-07-19",67.6451,67.9444,67.3116,67.8333,1406600.0],["2016-07-20",70.9632,71.673,70.8264,71.5875,2905100.0],["2016-07-21",72.1947,72.571,71.7414,72.0066,2115200.0],["2016-07-22",71.7842,72.5282,71.6987,72.2203,1513400.0],["2016-07-25",72.3486,72.5111,72.1434,72.4256,787800.0],["2016-07-26",72.99,73.161,72.7506,72.9729,916800.0],["2016-07-27",73.8195,73.8965,73.2295,73.6742,1154900.0],["2016-07-28",74.2471,74.4609,73.9478,74.0077,1969400.0],["2016-07-29",74.88,75.0681,74.5208,74.7346,1801600.0],["2016-08-01",74.5464,74.9313,74.4182,74.6405,692300.0],["2016-08-02",74.1103,74.1274,73.6656,73.9991,1455600.0],["2016-08-03",73.5202,73.6998,73.4347,73.6742,734700.0],["2016-08-04",72.9387,73.657,72.9301,73.5202,1326200.0],["2016-08-05",73.1525,73.7768,73.1097,73.7255,1115300.0],["2016-08-08",72.9302,73.4604,72.9302,73.4347,547400.0],["2016-08-09",73.811,75.1451,73.7853,74.6405,1287100.0],["2016-08-10",75.1365,75.1878,74.8201,74.974,831400.0],["2016-08-11",75.2905,75.376,74.9826,75.0168,1161100.0],["2016-08-12",75.3674,75.3845,74.726,74.8543,811300.0],["2016-08-15",75.051,75.4016,74.9912,75.2563,437300.0],["2016-08-16",75.2392,75.4701,75.0254,75.0339,711700.0],["2016-08-17",74.9142,75.2734,74.6149,75.1365,428000.0],["2016-08-18",75.1023,75.3674,74.9826,75.299,299500.0],["2016-08-19",75.5727,75.5983,75.1878,75.4102,530200.0],["2016-08-22",74.632,74.9569,74.5122,74.88,351700.0],["2016-08-23",75.1878,75.3503,74.9227,75.0681,339500.0],["2016-08-24",74.957,75.0083,74.6063,74.7089,386600.0],["2016-08-25",74.6234,74.8629,74.5122,74.7346,424700.0],["2016-08-26",74.8971,75.7266,74.2984,74.632,868900.0],["2016-08-29",74.1188,74.7773,74.1103,74.5721,725000.0],["2016-08-30",75.8549,76.1029,75.7095,75.8891,720000.0],["2016-08-31",75.1536,75.4273,74.9142,75.2306,490100.0],["2016-09-01",75.4957,75.7095,75.1878,75.6582,612100.0],["2016-09-02",76.3851,76.8041,76.1884,76.6588,536000.0],["2016-09-06",77.1548,77.3942,76.8811,77.3087,537100.0],["2016-09-07",77.6251,77.8218,77.2745,77.6679,621300.0],["2016-09-08",77.2916,77.4113,76.539,76.5732,1057500.0],["2016-09-09",75.8036,75.872,74.9142,74.9484,1210500.0],["2016-09-12",74.726,75.949,74.6405,75.9062,889200.0],["2016-09-13",75.453,75.6924,74.9912,75.3845,934800.0],["2016-09-14",75.3674,75.9062,75.3161,75.5299,561300.0],["2016-09-15",75.0596,75.9489,74.8543,75.8292,752100.0],["2016-09-16",74.3412,74.555,74.1445,74.2813,1034900.0],["2016-09-19",75.4358,75.6667,75.128,75.3332,476300.0],["2016-09-20",76.4278,76.445,75.9832,76.1456,699100.0],["2016-09-21",76.4963,77.3258,76.2483,77.2403,714800.0],["2016-09-22",79.173,79.3269,78.8395,78.9848,1825600.0],["2016-09-23",78.4717,78.5829,78.2579,78.2836,726300.0],["2016-09-26",77.7962,77.8475,77.3942,77.5995,628800.0],["2016-09-27",76.7614,77.9586,76.6673,77.8731,731200.0],["2016-09-28",78.2066,78.8309,77.7363,78.7454,926200.0],["2016-09-29",77.7876,78.1211,76.2825,76.5732,952800.0],["2016-09-30",76.9752,78.3862,76.8298,78.1724,1029200.0],["2016-10-03",77.7534,78.0869,77.4712,77.7277,545000.0],["2016-10-04",77.36,77.9244,77.2574,77.4541,584000.0],["2016-10-05",78.1468,78.2066,77.6935,77.7876,422500.0],["2016-10-06",77.6679,77.8389,77.5139,77.7619,940200.0],["2016-10-07",77.3771,77.4284,76.1627,76.5989,984500.0],["2016-10-10",76.941,77.1633,76.8897,77.0436,750100.0],["2016-10-11",76.6588,76.7101,75.7181,75.7779,897500.0],["2016-10-12",74.9227,75.0168,74.4951,74.5892,921600.0],["2016-10-13",73.9649,74.8458,73.6827,74.6063,651500.0],["2016-10-14",74.3583,74.6405,73.6057,73.6571,1358300.0],["2016-10-17",73.9222,74.1103,73.7084,73.8452,600700.0],["2016-10-18",75.4016,75.4273,74.8116,74.9655,1086800.0],["2016-10-19",74.5635,74.8287,74.3155,74.3669,578100.0],["2016-10-20",73.8794,74.7773,73.7169,74.6405,1157200.0],["2016-10-21",76.2996,76.4364,75.5641,75.9575,3089200.0],["2016-10-24",76.1627,76.2825,75.4273,75.5385,938400.0],["2016-10-25",75.3845,75.795,75.2734,75.5214,697300.0],["2016-10-26",75.0681,75.5727,74.9569,75.051,528800.0],["2016-10-27",75.5213,75.5898,74.9398,74.9655,799700.0],["2016-10-28",75.0596,75.624,74.9655,75.1622,461200.0],["2016-10-31",75.1536,75.5128,74.9911,75.1194,637700.0],["2016-11-01",75.0082,75.051,73.4261,73.8024,751100.0],["2016-11-02",73.9478,74.23,73.4005,73.5886,765200.0],["2016-11-03",73.067,73.2038,72.3914,72.4427,923200.0],["2016-11-04",73.1611,73.4433,72.8617,72.99,616500.0],["2016-11-07",73.6913,74.1787,73.6485,74.1531,627600.0],["2016-11-08",73.7768,74.2557,73.7597,73.9393,717500.0],["2016-11-09",72.3059,73.7426,72.3059,73.5202,762300.0],["2016-11-10",72.5453,73.1439,71.5362,72.1348,1319800.0],["2016-11-11",70.6383,71.2027,70.3475,71.083,1386000.0],["2016-11-14",69.6462,70.0054,69.3298,69.7916,1289400.0],["2016-11-15",69.2272,70.0311,69.2101,69.9883,1905500.0],["2016-11-16",69.8087,70.5698,69.8002,70.3304,883600.0],["2016-11-17",70.2534,70.7152,70.1593,70.5185,1081900.0],["2016-11-18",70.9119,71.2198,70.7494,71.1685,870400.0],["2016-11-21",71.6987,72.0493,71.5362,72.0493,683400.0],["2016-11-22",72.5111,73.1354,72.1434,73.0328,1735200.0],["2016-11-23",71.6132,71.998,71.4678,71.9552,843300.0],["2016-11-25",73.3749,73.4176,72.99,73.2124,658100.0],["2016-11-28",72.6993,72.8874,72.2888,72.3144,710700.0],["2016-11-29",71.7671,72.5111,71.6816,72.2802,597800.0],["2016-11-30",72.0835,72.0835,71.1172,71.1685,596400.0],["2016-12-01",70.8862,70.9547,69.9113,70.0482,868200.0],["2016-12-02",69.6719,70.4843,69.5265,70.0567,1253500.0],["2016-12-05",70.852,71.2283,70.6297,71.0915,438800.0],["2016-12-06",70.5442,71.1086,70.51,70.9718,680400.0],["2016-12-07",71.4079,72.6479,71.3652,72.4684,583900.0],["2016-12-08",71.9809,72.3828,71.8783,72.0407,877400.0],["2016-12-09",72.1519,72.3657,72.0151,72.2032,552500.0],["2016-12-12",72.4341,72.4598,71.8612,72.2289,767000.0],["2016-12-13",72.8361,73.5886,72.8361,73.067,486500.0],["2016-12-14",73.2038,73.5288,72.4427,72.6137,686900.0],["2016-12-15",72.075,72.6394,71.9552,72.417,770800.0],["2016-12-16",72.5282,72.8703,72.4855,72.6992,569100.0],["2016-12-19",73.0926,73.4433,72.7848,72.9216,424300.0],["2016-12-20",73.3492,73.6228,73.1867,73.5886,426400.0],["2016-12-21",74.0675,74.1188,73.4176,73.5031,478200.0],["2016-12-22",73.5031,73.5373,73.1867,73.2979,1020800.0],["2016-12-23",73.067,73.3321,73.0499,73.2808,349400.0],["2016-12-27",73.3406,73.6656,73.315,73.3748,320300.0],["2016-12-28",73.4775,73.5715,73.1525,73.2722,363400.0],["2016-12-29",73.8709,74.136,73.7426,73.982,529600.0],["2016-12-30",74.3326,74.5978,73.6057,73.9136,834300.0],["2017-01-03",73.7597,73.9222,73.4775,73.8024,803700.0],["2017-01-04",73.2551,74.1445,73.1097,74.1103,1057700.0],["2017-01-05",73.8623,75.2135,73.8281,75.128,1257900.0],["2017-01-06",75.1023,75.8805,75.0168,75.6582,911400.0],["2017-01-09",76.0858,76.5219,76.043,76.4193,1230800.0],["2017-01-10",76.1371,76.3509,75.6924,75.795,579900.0],["2017-01-11",75.1109,76.043,75.051,75.9318,1417900.0],["2017-01-12",75.872,76.6416,75.8292,76.445,614400.0],["2017-01-13",76.3509,76.693,76.1969,76.4877,406100.0],["2017-01-17",76.5476,76.7443,76.3509,76.6588,853600.0],["2017-01-18",76.0259,76.4364,76.0003,76.4108,789700.0],["2017-01-19",75.9404,76.5305,75.9404,76.3081,1153600.0],["2017-01-20",76.4279,76.616,76.3765,76.4535,424300.0],["2017-01-23",76.4877,76.5134,75.9746,76.368,647000.0],["2017-01-24",76.9752,77.0778,76.3765,76.6502,1187700.0],["2017-01-25",77.7705,78.0698,77.4455,78.0099,1012900.0],["2017-01-26",77.5139,77.856,77.3343,77.6679,763900.0],["2017-01-27",78.0099,78.3007,77.7106,77.9244,786600.0],["2017-01-30",77.5396,78.1981,77.3857,78.104,1127100.0],["2017-01-31",78.4461,78.506,77.9843,78.2579,924400.0],["2017-02-01",77.7619,77.8303,77.1291,77.5738,1177700.0],["2017-02-02",79.1559,79.2243,78.4632,78.5658,1481400.0],["2017-02-03",79.019,79.173,78.7368,79.1217,628100.0],["2017-02-06",77.7277,78.104,77.6593,78.0356,1222100.0],["2017-02-07",78.1297,78.6684,78.0869,78.6428,1533000.0],["2017-02-08",78.4375,78.8651,78.352,78.4974,653200.0],["2017-02-09",78.5915,78.8224,78.429,78.429,548600.0],["2017-02-10",78.4204,78.6257,78.3691,78.4461,417000.0],["2017-02-13",79.4295,79.4723,79.0875,79.1302,400400.0],["2017-02-14",79.096,79.1302,78.7454,79.0789,439600.0],["2017-02-15",78.1981,79.1473,78.1553,79.0618,699000.0],["2017-02-16",79.0875,79.3953,79.0618,79.3184,597800.0],["2017-02-17",78.8822,79.173,78.8395,79.0704,729500.0],["2017-02-21",79.1473,79.6604,79.1131,79.6604,604400.0],["2017-02-22",80.0111,80.5327,79.8913,80.3959,606100.0],["2017-02-23",80.3189,80.7722,80.242,80.5071,449600.0],["2017-02-24",79.5407,79.8486,79.3355,79.8486,630000.0],["2017-02-27",79.4381,79.8315,79.421,79.7203,512600.0],["2017-02-28",79.669,80.0282,79.669,79.6861,596500.0],["2017-03-01",80.3531,80.9518,80.2933,80.7978,1028200.0],["2017-03-02",80.3104,80.9946,80.2249,80.7808,555000.0],["2017-03-03",80.49,80.9347,80.3959,80.9347,490200.0],["2017-03-06",80.5498,80.6354,80.2078,80.4643,380100.0],["2017-03-07",80.3531,80.7294,80.165,80.4045,517000.0],["2017-03-08",80.5413,80.8834,80.4814,80.5413,345900.0],["2017-03-09",81.1228,81.1399,80.6439,80.8748,611900.0],["2017-03-10",81.1912,81.4991,80.9005,81.3965,1229200.0],["2017-03-13",81.1399,81.4734,81.1399,81.3452,875900.0],["2017-03-14",81.311,81.3879,80.9176,80.986,837000.0],["2017-03-15",81.1912,82.2346,81.1314,82.1319,927000.0],["2017-03-16",83.2779,83.3292,82.9016,83.2437,1307700.0],["2017-03-17",83.3976,83.6114,83.1154,83.2608,1412600.0],["2017-03-20",83.8594,83.962,83.5772,83.9022,1174700.0],["2017-03-21",84.3469,84.4837,82.8845,82.9615,1571700.0],["2017-03-22",83.2351,83.8509,83.1496,83.5088,702700.0],["2017-03-23",83.2351,84.0561,83.1753,83.6969,575100.0],["2017-03-24",83.7568,84.0817,83.4575,83.714,428900.0],["2017-03-27",83.0726,83.5088,82.9016,83.2522,520200.0],["2017-03-28",83.9877,84.364,83.9193,84.2271,655400.0],["2017-03-29",83.7397,84.2271,83.6114,84.1587,759800.0],["2017-03-30",83.7226,84.0133,83.6114,83.7311,743000.0],["2017-03-31",83.5857,84.3298,83.5857,83.9535,570300.0],["2017-04-03",84.3383,84.3982,83.5088,83.9877,576700.0],["2017-04-04",83.962,84.2528,83.9107,84.21,427200.0],["2017-04-05",83.5943,84.0732,83.1838,83.2779,511700.0],["2017-04-06",83.0641,83.5173,82.9016,83.1838,516400.0],["2017-04-07",82.9957,83.5088,82.9615,83.3976,448700.0],["2017-04-10",83.0812,83.3549,82.9786,83.2864,664500.0],["2017-04-11",82.9871,83.1753,82.1319,83.0042,841300.0],["2017-04-12",83.0641,83.372,82.876,83.2437,726700.0],["2017-04-13",82.6194,83.0299,82.2431,82.2517,1023700.0],["2017-04-17",82.5937,82.8674,82.474,82.7648,685500.0],["2017-04-18",82.7904,82.9786,82.5168,82.97,488300.0],["2017-04-19",83.0384,83.2266,82.8332,82.9957,921800.0],["2017-04-20",82.9957,83.3976,82.9957,83.0812,681800.0],["2017-04-21",83.2095,83.2437,82.8075,82.9529,917200.0],["2017-04-24",86.2283,87.1946,86.0401,86.6986,1920200.0],["2017-04-25",87.1262,87.4512,86.5703,87.34,1478800.0],["2017-04-26",86.2112,86.425,85.6895,85.7323,1648600.0],["2017-04-27",85.7921,86.2454,85.6125,86.1171,677400.0],["2017-04-28",85.5783,85.9033,85.5185,85.6724,736700.0],["2017-05-01",85.8776,86.4677,85.8776,86.3223,518900.0],["2017-05-02",86.2454,86.6986,86.1598,86.6901,968400.0],["2017-05-03",86.271,86.3908,85.9974,86.2796,638900.0],["2017-05-04",86.7927,87.6222,86.7328,87.5367,575900.0],["2017-05-05",87.6821,88.8537,87.6564,88.8366,519500.0],["2017-05-08",88.1097,88.4346,88.007,88.3491,485400.0],["2017-05-09",88.409,88.982,88.3833,88.657,860600.0],["2017-05-10",88.9392,88.982,88.3064,88.4175,540300.0],["2017-05-11",88.5224,88.6437,88.0632,88.4964,652500.0],["2017-05-12",89.0508,89.7093,88.9815,89.5533,556900.0],["2017-05-15",89.5273,89.8219,89.5013,89.6746,330100.0],["2017-05-16",90.9481,91.0348,90.2204,90.6969,464000.0],["2017-05-17",90.6622,91.0867,90.0211,90.0211,688500.0],["2017-05-18",90.0211,90.463,89.7266,90.0385,1088700.0],["2017-05-19",91.0001,91.3466,90.9308,91.0348,714800.0],["2017-05-22",91.0347,91.6239,91.0347,91.6065,629700.0],["2017-05-23",92.3602,92.3862,91.8837,92.0743,828900.0],["2017-05-24",92.0744,92.4296,91.8145,92.3429,314700.0],["2017-05-25",92.1177,92.6808,92.1003,92.5335,536000.0],["2017-05-26",91.6412,92.1437,91.6412,92.0917,781900.0],["2017-05-30",92.0484,92.4296,92.031,92.3689,640500.0],["2017-05-31",93.1919,93.5038,92.7328,93.1833,569100.0],["2017-06-01",92.7414,92.9494,92.4989,92.8021,587000.0],["2017-06-02",93.8763,94.1882,93.6857,94.0842,685500.0],["2017-06-05",93.5991,93.9803,93.4865,93.7724,334500.0],["2017-06-06",92.8194,93.4172,92.7934,93.2526,1026500.0],["2017-06-07",93.2786,93.4692,92.6115,93.114,667500.0],["2017-06-08",93.2179,93.3305,92.6548,93.1573,558900.0],["2017-06-09",93.1573,93.2266,91.3639,91.8838,776500.0],["2017-06-12",89.9865,90.0644,89.1981,89.7352,1408500.0],["2017-06-13",91.2427,91.3899,90.6622,90.9481,780400.0],["2017-06-14",92.5855,92.7241,90.6276,91.3033,790100.0],["2017-06-15",89.7353,90.3937,89.4407,90.281,813600.0],["2017-06-16",90.8268,91.6758,90.6795,91.6498,862900.0],["2017-06-19",92.1523,92.4296,92.057,92.3689,456900.0],["2017-06-20",91.9357,92.0397,91.2427,91.4246,626900.0],["2017-06-21",91.5026,92.1003,91.3466,92.0917,834700.0],["2017-06-22",92.8194,93.0706,92.3949,92.7501,753900.0],["2017-06-23",92.4469,93.2179,92.3429,93.114,596600.0],["2017-06-26",93.3652,93.5385,92.6981,92.7414,568900.0],["2017-06-27",92.8107,92.8801,91.8751,91.9877,552300.0],["2017-06-28",91.9357,92.6721,91.6325,92.6115,672000.0],["2017-06-29",91.312,91.3553,89.4407,89.9951,1057400.0],["2017-06-30",90.8442,91.0174,90.2464,90.6796,771900.0],["2017-07-03",89.9692,90.1944,89.2761,89.3021,548200.0],["2017-07-05",88.9815,89.8652,88.8516,89.7699,708200.0],["2017-07-06",88.1931,89.38,88.1152,88.9469,973700.0],["2017-07-07",88.4964,89.6746,88.4357,89.4494,708400.0],["2017-07-10",90.0471,90.4716,89.9951,90.333,633500.0],["2017-07-11",89.406,90.1944,89.406,90.0385,479000.0],["2017-07-12",90.1424,91.0174,90.0038,90.8268,639400.0],["2017-07-13",90.8008,90.9828,90.1078,90.2291,478300.0],["2017-07-14",90.385,90.9221,90.3417,90.8615,573900.0],["2017-07-17",90.3504,90.8268,90.2637,90.8008,584000.0],["2017-07-18",89.9951,90.5669,89.9865,90.463,925000.0],["2017-07-19",91.3986,91.5026,91.1041,91.4333,899900.0],["2017-07-20",90.8961,91.9531,90.8875,91.6758,1186400.0],["2017-07-21",89.8912,90.3677,89.484,90.3417,1320400.0],["2017-07-24",89.7092,90.0298,89.3107,89.8305,1592800.0],["2017-07-25",90.3677,90.4976,89.8479,89.9865,810500.0],["2017-07-26",90.4196,91.312,90.333,91.1907,711300.0],["2017-07-27",91.6239,91.8058,90.0991,91.0348,732800.0],["2017-07-28",91.6239,92.213,91.4852,91.8838,858900.0],["2017-07-31",91.7365,91.7451,91.1387,91.7018,595300.0],["2017-08-01",92.4209,92.8627,92.2909,92.7501,1088900.0],["2017-08-02",92.6028,92.6548,91.6672,92.1263,573500.0],["2017-08-03",92.8974,93.1746,92.5768,92.8454,858600.0],["2017-08-04",93.3392,93.5211,92.8541,93.01,515200.0],["2017-08-07",92.4815,92.6115,92.2043,92.3516,465800.0],["2017-08-08",92.6635,92.8454,92.0224,92.1783,671600.0],["2017-08-09",91.182,91.7365,91.0954,91.5632,562500.0],["2017-08-10",90.6882,90.8268,89.8998,89.9345,783900.0],["2017-08-11",90.4023,90.6969,90.0385,90.4976,573700.0],["2017-08-14",91.6672,91.9964,91.5546,91.5719,653700.0],["2017-08-15",91.5372,91.9704,91.2253,91.7365,533600.0],["2017-08-16",91.6152,92.1263,91.5719,91.9704,520600.0],["2017-08-17",91.4506,91.5372,90.5583,90.5756,377800.0],["2017-08-18",90.7662,91.0694,90.5236,90.8095,488300.0],["2017-08-21",90.7748,90.9914,90.4023,90.9048,396300.0],["2017-08-22",91.2513,91.5372,91.0694,91.3206,427200.0],["2017-08-23",91.2427,91.7018,91.208,91.4506,321900.0],["2017-08-24",91.13,91.2167,90.4889,90.6276,550200.0],["2017-08-25",90.9395,91.364,90.8615,91.0694,378700.0],["2017-08-28",91.4852,91.5632,90.9828,91.286,346500.0],["2017-08-29",90.1771,91.1734,90.1251,90.7748,923100.0],["2017-08-30",90.5236,90.7575,90.2291,90.5583,480300.0],["2017-08-31",90.6189,91.0521,90.3157,90.9221,764200.0],["2017-09-01",91.5805,91.6065,91.0694,91.26,378600.0],["2017-09-05",91.0781,91.5026,90.4023,90.7575,354600.0],["2017-09-06",91.8491,92.1263,91.338,91.8924,684600.0],["2017-09-07",93.4865,93.885,93.2266,93.5731,1045000.0],["2017-09-08",94.3095,94.4914,93.7204,93.8244,851100.0],["2017-09-11",94.9073,95.5744,94.864,95.4617,1069100.0],["2017-09-12",95.2365,95.4791,94.9419,95.2452,839000.0],["2017-09-13",95.0806,95.2105,94.838,95.1239,586400.0],["2017-09-14",94.3528,94.8293,94.1796,94.6041,403400.0],["2017-09-15",95.0892,95.4011,94.7167,95.0719,726500.0],["2017-09-18",95.2711,95.5484,95.1932,95.3491,1057700.0],["2017-09-19",95.8516,95.8776,95.3491,95.583,641100.0],["2017-09-20",95.505,95.6783,94.4048,95.2105,636400.0],["2017-09-21",94.9852,95.3058,94.6474,94.9766,459700.0],["2017-09-22",95.5484,95.7563,95.1239,95.531,464400.0],["2017-09-25",95.1672,95.1759,93.885,94.3875,482800.0],["2017-09-26",93.6424,93.807,93.0273,93.4951,768800.0],["2017-09-27",93.0706,93.859,93.0706,93.5471,663900.0],["2017-09-28",93.8677,94.3875,93.8677,94.2575,414700.0],["2017-09-29",94.2315,95.0026,94.0842,94.9939,549400.0],["2017-10-02",95.2711,95.9122,95.2451,95.7823,557300.0],["2017-10-03",95.8689,96.3454,95.8602,96.1115,378200.0],["2017-10-04",95.3751,95.7996,95.2365,95.4011,545100.0],["2017-10-05",95.557,96.1115,95.3318,96.0942,574200.0],["2017-10-06",95.1585,96.1375,95.1585,96.1375,787200.0],["2017-10-09",96.5447,97.2984,96.458,97.2984,789100.0],["2017-10-10",97.437,97.5063,96.8652,97.333,561100.0],["2017-10-11",97.1944,97.7229,97.1684,97.6016,522700.0],["2017-10-12",97.5063,97.9221,97.4716,97.5929,322600.0],["2017-10-13",97.6449,98.0434,97.5496,97.6536,345000.0],["2017-10-16",97.1078,97.1078,96.6486,96.8912,515600.0],["2017-10-17",96.2674,96.5706,96.0422,96.458,328400.0],["2017-10-18",97.1684,97.1771,96.2848,96.8306,533000.0],["2017-10-19",97.3677,98.4506,96.8565,98.2427,1799600.0],["2017-10-20",97.6189,97.6449,96.9172,97.0558,776100.0],["2017-10-23",97.5149,98.0174,97.2551,97.307,720300.0],["2017-10-24",97.1944,97.4716,96.7006,97.2897,560300.0],["2017-10-25",98.0867,98.4333,97.307,97.6882,795600.0],["2017-10-26",98.1647,98.7452,97.5929,98.2427,561000.0],["2017-10-27",99.0917,99.1177,98.312,98.8924,582300.0],["2017-10-30",98.2427,98.6065,98.234,98.5892,400300.0],["2017-10-31",98.9617,99.1783,98.39,98.9357,303000.0],["2017-11-01",100.807,101.2749,100.4345,100.7291,916200.0],["2017-11-02",100.4952,100.6078,99.5508,100.0793,587400.0],["2017-11-03",99.7761,99.8194,99.2996,99.5508,917900.0],["2017-11-06",100.0447,100.0966,99.3429,99.6202,688800.0],["2017-11-07",99.2043,99.3689,98.6239,98.9531,1140500.0],["2017-11-08",98.7625,99.4469,98.5805,99.2823,485900.0],["2017-11-09",97.5063,97.7662,96.8045,97.5842,635300.0],["2017-11-10",97.9914,98.0001,97.1078,97.5409,487000.0],["2017-11-13",96.1721,97.3763,96.1115,97.3503,518100.0],["2017-11-14",98.0088,98.1041,97.4543,97.9655,435500.0],["2017-11-15",97.5236,98.2687,97.3937,97.7922,663800.0],["2017-11-16",98.2773,98.7711,98.1647,98.7105,487300.0],["2017-11-17",98.8405,99.0051,98.4073,98.5459,393700.0],["2017-11-20",98.4593,98.9877,98.3553,98.7885,299600.0],["2017-11-21",99.5508,100.1226,99.5075,99.8801,287000.0],["2017-11-22",99.3862,100.1833,98.364,98.6325,385000.0],["2017-11-24",100.3305,100.9023,100.1919,100.8503,294100.0],["2017-11-27",100.4952,100.7204,100.1226,100.2699,394000.0],["2017-11-28",100.5731,100.6164,99.7934,100.0793,282700.0],["2017-11-29",99.8974,99.8974,97.4976,97.8702,614500.0],["2017-11-30",98.2947,98.4766,97.6882,98.1994,796100.0],["2017-12-01",96.6486,97.1771,95.9642,96.8392,660800.0],["2017-12-04",97.5843,97.5843,96.4927,96.5447,569200.0],["2017-12-05",95.9902,97.1164,95.8256,96.4234,533700.0],["2017-12-06",95.9209,97.515,95.7216,97.2031,482100.0],["2017-12-07",96.9085,97.5756,96.8132,97.3937,350800.0],["2017-12-08",97.9655,98.1474,97.3937,97.5063,256900.0],["2017-12-11",96.51,97.1164,96.432,97.0558,547600.0],["2017-12-12",97.4456,97.8701,97.2031,97.6102,467600.0],["2017-12-13",98.0521,98.3206,97.5323,97.8095,324900.0],["2017-12-14",99.057,99.5595,98.5892,98.5892,614500.0],["2017-12-15",98.3726,99.3689,98.234,99.0051,854300.0],["2017-12-18",100.7637,100.8504,100.3306,100.4258,472300.0],["2017-12-19",100.1486,100.2179,99.239,99.8021,426400.0],["2017-12-20",98.5546,98.6065,97.5496,98.0348,471000.0],["2017-12-21",97.7835,98.3033,97.6622,97.7922,369800.0],["2017-12-22",97.281,97.5843,96.9865,97.5323,262600.0],["2017-12-26",97.4023,97.463,96.9692,97.3417,158000.0],["2017-12-27",97.6795,98.1993,97.5409,97.9828,317500.0],["2017-12-28",97.7055,97.9135,97.0558,97.3763,487800.0],["2017-12-29",97.2204,97.6276,97.0211,97.3417,287800.0],["2018-01-02",96.3627,97.3937,96.2761,97.3677,540600.0],["2018-01-03",97.5756,98.4939,97.5063,98.1647,506200.0],["2018-01-04",99.4382,99.8887,99.3689,99.6721,539300.0],["2018-01-05",100.0187,100.9283,99.9407,100.781,475300.0],["2018-01-08",99.7068,99.9927,99.4209,99.4556,515400.0],["2018-01-09",99.0744,99.161,98.286,98.9011,515900.0],["2018-01-10",98.4506,98.6065,97.5409,97.7835,705800.0],["2018-01-11",95.7649,95.8602,94.7513,94.9852,2291200.0],["2018-01-12",95.1498,95.8429,94.8726,95.4097,1603200.0],["2018-01-16",97.0125,97.359,95.687,95.8862,927200.0],["2018-01-17",95.3664,96.4667,95.2105,96.3281,977100.0],["2018-01-18",96.8392,97.1857,96.2414,96.7439,898000.0],["2018-01-19",97.9741,98.1127,97.5929,98.0694,821900.0],["2018-01-22",97.1857,97.7142,96.8565,97.7055,671500.0],["2018-01-23",98.7798,99.3256,98.5372,98.9964,524600.0],["2018-01-24",99.5942,99.9147,98.7885,99.083,562100.0],["2018-01-25",98.9098,99.0051,97.5843,97.7575,639000.0],["2018-01-26",98.6152,99.265,98.4679,99.2303,1563000.0],["2018-01-29",98.5199,98.8924,97.7922,98.364,1948500.0],["2018-01-30",97.8788,98.0261,95.4617,95.9989,6145800.0],["2018-01-31",97.333,98.26,97.0038,98.1127,5107400.0],["2018-02-01",97.2204,97.5149,96.4753,96.7266,1354200.0],["2018-02-02",96.0335,96.0335,94.4048,94.5607,1298000.0],["2018-02-05",93.3739,94.3875,91.312,91.7192,1350600.0],["2018-02-06",90.9048,93.9803,90.6709,93.8763,1713100.0],["2018-02-07",91.6585,92.3689,90.8268,91.0434,1971700.0],["2018-02-08",90.7662,90.8528,88.0286,88.0719,1058700.0],["2018-02-09",88.8256,89.3107,85.9407,88.3578,1377200.0],["2018-02-12",89.1635,89.4407,88.5224,89.0162,959300.0],["2018-02-13",88.8776,89.1894,88.5224,89.0595,933900.0],["2018-02-14",88.7823,91.1127,88.7476,91.0781,1121300.0],["2018-02-15",91.26,91.5372,90.0991,91.4506,1204200.0],["2018-02-16",90.6276,91.4679,90.5756,90.8788,547200.0],["2018-02-20",90.0904,90.9048,89.9605,90.2984,1600800.0],["2018-02-21",90.2117,90.7489,89.406,89.4494,1195800.0],["2018-02-22",89.6053,90.6276,89.1894,90.2204,1183100.0],["2018-02-23",90.0644,90.9308,89.9172,90.8788,1388100.0],["2018-02-26",90.3677,91.2773,89.8479,91.234,1813500.0],["2018-02-27",91.3553,91.6498,90.1597,90.1597,993300.0],["2018-02-28",91.0694,91.5632,90.4803,90.5323,946200.0],["2018-03-01",89.0768,89.2761,87.63,88.3664,1966200.0],["2018-03-02",88.1065,89.1028,87.5694,88.9815,795800.0],["2018-03-05",89.2501,90.7662,89.2154,90.6189,1018900.0],["2018-03-06",91.0694,91.2513,90.7055,91.0348,656600.0],["2018-03-07",93.0447,93.5125,92.5768,93.4865,1356700.0],["2018-03-08",93.963,94.3268,93.6338,93.859,1154100.0],["2018-03-09",93.9197,94.6041,93.7984,94.5348,876200.0],["2018-03-12",94.2662,94.656,93.7637,94.4135,717900.0],["2018-03-13",94.8466,94.89,93.0447,93.2353,730900.0],["2018-03-14",94.0843,94.1276,93.0447,93.6338,492800.0],["2018-03-15",93.8244,94.4308,93.6078,93.989,819500.0],["2018-03-16",93.114,93.781,92.9494,93.1486,578400.0],["2018-03-19",91.9704,92.057,91.1734,92.0397,485600.0],["2018-03-20",90.1857,91.1387,90.1857,90.8788,878000.0],["2018-03-21",90.7922,91.7018,90.7315,91.0521,693900.0],["2018-03-22",90.7229,91.3206,89.9865,90.0471,936500.0],["2018-03-23",90.3244,90.437,88.7216,88.7823,800800.0],["2018-03-26",90.7142,91.0694,89.0162,90.8182,627500.0],["2018-03-27",90.8788,91.26,88.7303,89.2588,815200.0],["2018-03-28",90.0558,91.1387,89.7006,90.0818,1044200.0],["2018-03-29",90.7315,91.6932,90.3243,91.104,670000.0],["2018-04-02",91.0348,91.1214,88.7303,89.484,452400.0],["2018-04-03",90.0038,90.2377,88.9642,89.8132,1043500.0],["2018-04-04",88.687,90.7489,88.6523,90.5063,690300.0],["2018-04-05",91.3726,91.9184,91.0521,91.3466,468300.0],["2018-04-06",91.6932,92.2216,91.0174,91.2773,598600.0],["2018-04-09",93.5211,93.6338,92.8021,92.8454,821500.0],["2018-04-10",93.5471,93.8763,92.9234,93.3392,969900.0],["2018-04-11",92.9667,93.5644,92.5768,92.6721,794600.0],["2018-04-12",93.3132,93.7291,93.2093,93.4865,602600.0],["2018-04-13",94.0323,94.1016,93.4432,93.6771,483500.0],["2018-04-16",93.9023,93.9976,93.3305,93.5211,390700.0],["2018-04-17",93.9543,94.9766,93.8417,94.812,587200.0],["2018-04-18",94.9333,94.9506,94.2229,94.4395,639000.0],["2018-04-19",94.3095,94.4914,92.7761,93.4518,900300.0],["2018-04-20",92.5249,92.5249,91.7105,91.8318,1004000.0],["2018-04-23",92.2216,92.4555,91.4593,91.8145,1179600.0],["2018-04-24",95.8083,96.2761,93.9976,93.9976,3034900.0],["2018-04-25",94.0669,94.4308,93.2266,94.3355,1009200.0],["2018-04-26",94.7167,95.4877,94.5607,95.1932,1801400.0],["2018-04-27",96.4927,96.6573,95.765,96.4667,946400.0],["2018-04-30",95.9382,96.6053,95.8949,96.0162,412400.0],["2018-05-01",95.6523,96.8132,95.4444,96.7872,896400.0],["2018-05-02",97.4803,97.6709,96.7872,97.0125,984800.0],["2018-05-03",97.8268,98.1561,96.7439,98.0174,737600.0],["2018-05-04",97.5669,98.9444,97.5236,98.7798,896300.0],["2018-05-07",99.0657,99.2909,98.5632,98.7538,894700.0],["2018-05-08",98.7538,99.7155,98.6499,99.4556,982800.0],["2018-05-09",99.3949,99.9407,99.0657,99.6895,814600.0],["2018-05-10",100.0447,101.0929,99.958,100.8937,1717800.0],["2018-05-11",100.4258,100.8677,100.2179,100.6511,549000.0],["2018-05-14",100.4518,100.7204,99.6288,99.7934,1085900.0],["2018-05-15",98.2947,98.7365,97.5496,98.4506,524700.0],["2018-05-16",98.4593,99.3862,97.9655,98.9011,616500.0],["2018-05-17",98.9791,99.7848,98.7278,99.239,532500.0],["2018-05-18",98.9461,99.6849,98.6206,99.6058,1224800.0],["2018-05-21",100.4414,100.6613,99.8081,100.028,397200.0],["2018-05-22",99.7465,100.1511,99.2891,99.4914,649600.0],["2018-05-23",98.5327,100.0192,98.5327,99.9488,779600.0],["2018-05-24",100.2303,100.5029,99.3419,100.3006,1999200.0],["2018-05-25",99.9928,100.5029,99.8696,100.3006,2068300.0],["2018-05-29",97.3452,97.7674,96.5096,97.0109,1017300.0],["2018-05-30",98.4095,99.0868,97.6267,98.8669,671300.0],["2018-05-31",99.1132,99.421,98.4007,99.2099,408600.0],["2018-06-01",100.6789,100.6789,99.553,100.0368,518100.0],["2018-06-04",100.3974,101.0835,100.3182,100.8108,535700.0],["2018-06-05",102.183,102.4205,101.4529,101.7432,640700.0],["2018-06-06",102.4293,102.8603,101.8751,102.8163,1384900.0],["2018-06-07",103.6959,103.8102,102.4205,102.8515,1074800.0],["2018-06-08",103.8542,104.7338,103.3704,104.4523,911700.0],["2018-06-11",104.9449,106.0444,104.7338,105.5607,722700.0],["2018-06-12",106.062,106.2467,105.5431,105.719,755500.0],["2018-06-13",106.4139,106.7657,105.6222,105.9917,460100.0],["2018-06-14",106.1324,107.2671,106.0268,106.7657,536100.0],["2018-06-15",106.449,106.6074,105.9389,106.5898,544100.0],["2018-06-18",104.1973,105.1296,104.1797,105.0856,1986000.0],["2018-06-19",102.6668,104.4348,102.6668,104.2412,1515600.0],["2018-06-20",104.4436,104.8834,103.907,104.3116,855200.0],["2018-06-21",104.7074,104.7074,103.388,103.7399,644500.0],["2018-06-22",103.4936,104.0301,102.183,103.6431,1446000.0],["2018-06-25",102.3325,102.5348,101.4705,102.2709,1453400.0],["2018-06-26",101.6904,101.9191,100.9252,101.3386,1077300.0],["2018-06-27",102.0422,102.614,100.758,101.0131,521200.0],["2018-06-28",98.7438,99.8257,98.691,99.5794,1037500.0],["2018-06-29",101.1714,101.8751,101.1539,101.7344,613000.0],["2018-07-02",99.9136,101.4969,99.8608,101.4353,521700.0],["2018-07-03",101.9895,101.9895,101.145,101.3122,1279300.0],["2018-07-05",101.708,102.5348,101.3913,102.4293,896400.0],["2018-07-06",102.4557,103.0802,102.2446,103.0274,852600.0],["2018-07-09",105.0681,105.0945,104.2764,105.0065,808800.0],["2018-07-10",104.9009,105.6662,104.9009,105.2616,512000.0],["2018-07-11",103.4584,104.1973,103.3353,103.6343,654000.0],["2018-07-12",103.8894,105.2088,103.8894,105.0593,755400.0],["2018-07-13",105.0945,105.5343,104.725,105.4727,804200.0],["2018-07-16",105.6134,106.2555,105.6046,106.0532,1450800.0],["2018-07-17",105.3056,107.2319,105.2704,106.9944,741700.0],["2018-07-18",107.0032,107.9619,106.6689,107.2759,1738900.0],["2018-07-19",103.863,104.4699,102.8075,103.2737,1390500.0],["2018-07-20",102.957,103.1945,102.1918,102.3853,1451300.0],["2018-07-23",103.0362,103.0362,102.3237,102.7459,715800.0],["2018-07-24",104.3204,104.3908,102.8251,103.2473,738400.0],["2018-07-25",103.8894,105.0945,103.3441,104.9097,645300.0],["2018-07-26",105.1736,106.0004,104.9977,105.288,952700.0],["2018-07-27",106.3787,106.3787,104.6107,104.7162,794200.0],["2018-07-30",104.6898,104.7426,102.6756,102.7107,708400.0],["2018-07-31",102.8163,103.0098,101.8487,102.0686,1363500.0],["2018-08-01",102.3237,102.4908,101.8135,101.9895,1039400.0],["2018-08-02",101.0483,101.6552,100.9691,101.6552,751100.0],["2018-08-03",101.5849,101.8399,100.9867,101.7784,448600.0],["2018-08-06",101.1538,101.7344,100.8284,101.3649,290500.0],["2018-08-07",102.0159,102.0335,101.2594,101.6728,321900.0],["2018-08-08",102.051,102.4469,101.8399,102.051,330400.0],["2018-08-09",102.2885,102.4821,101.6288,101.7608,457500.0],["2018-08-10",98.7437,99.6673,98.7086,99.2715,820000.0],["2018-08-13",100.6877,101.0659,100.1247,100.3622,635900.0],["2018-08-14",100.7316,100.8548,99.7641,100.4238,690300.0],["2018-08-15",99.2891,99.7025,98.6206,99.5882,1340500.0],["2018-08-16",101.6288,102.7195,101.3825,102.1038,877900.0],["2018-08-17",101.5761,102.8515,101.4881,102.8251,468700.0],["2018-08-20",103.5552,103.6959,103.0362,103.5288,748300.0],["2018-08-21",103.9246,103.9774,103.4232,103.7751,426100.0],["2018-08-22",104.725,104.7602,104.1885,104.7426,829900.0],["2018-08-23",105.3231,105.6926,104.769,104.9273,525500.0],["2018-08-24",105.7717,106.3787,105.4815,106.3435,324600.0],["2018-08-27",107.0208,107.6453,106.7129,107.4958,394800.0],["2018-08-28",107.7509,107.7597,107.1527,107.3374,493800.0],["2018-08-29",107.399,107.7157,107.2407,107.355,1498900.0],["2018-08-30",106.493,107.2143,106.3171,106.6337,716300.0],["2018-08-31",105.6486,106.2819,105.0153,105.3232,443700.0],["2018-09-04",103.5815,104.5051,103.3968,104.1269,926400.0],["2018-09-05",103.1945,103.2649,101.4441,101.5145,863700.0],["2018-09-06",101.9983,102.1566,100.758,101.4441,618500.0],["2018-09-07",101.6376,102.6492,101.3913,102.4908,569000.0],["2018-09-10",103.8366,104.1621,103.4232,104.0213,533100.0],["2018-09-11",103.7751,105.1296,103.4672,104.9273,395400.0],["2018-09-12",105.9213,106.8097,105.3759,106.4754,655100.0],["2018-09-13",106.9416,107.1615,106.2907,106.581,723700.0],["2018-09-14",106.5986,106.9944,106.3523,106.7833,429400.0],["2018-09-17",105.8421,106.106,105.3056,105.3671,1791100.0],["2018-09-18",104.9097,106.2027,104.9009,105.7981,490800.0],["2018-09-19",104.9449,105.3759,104.7074,105.1032,770400.0],["2018-09-20",105.3407,105.9389,104.8833,105.6662,835500.0],["2018-09-21",106.6074,107.6893,106.3523,106.9944,715800.0],["2018-09-24",107.2583,107.7596,106.8449,107.3462,424800.0],["2018-09-25",109.3517,111.3836,109.0175,111.366,2447800.0],["2018-09-26",110.979,111.8498,110.8998,110.979,866100.0],["2018-09-27",110.8382,111.1637,110.1609,110.2665,855800.0],["2018-09-28",107.7245,108.8415,107.7245,108.1906,1342000.0],["2018-10-01",108.7008,108.8503,108.0763,108.4281,520600.0],["2018-10-02",107.3462,107.8388,106.8361,107.4958,627800.0],["2018-10-03",108.4017,108.4105,107.7772,107.9883,359500.0],["2018-10-04",108.261,108.2698,106.8009,107.3638,536500.0],["2018-10-05",105.9653,106.5194,105.0769,105.631,528100.0],["2018-10-08",103.4672,103.8278,102.2709,103.2033,1522400.0],["2018-10-09",103.5024,105.3759,103.5024,105.0065,1796100.0],["2018-10-10",102.3501,102.482,99.2011,99.4035,2665200.0],["2018-10-11",99.8432,100.459,98.0841,99.3155,2087900.0],["2018-10-12",100.9427,101.4353,98.7965,100.7404,967400.0],["2018-10-15",99.3155,100.2567,99.1836,99.6146,726800.0],["2018-10-16",101.9895,103.2913,101.4881,103.2825,2058900.0],["2018-10-17",102.2094,102.3501,101.2066,101.8487,963300.0],["2018-10-18",97.3364,97.8026,94.0995,94.1259,2493100.0],["2018-10-19",95.7003,96.5799,95.5068,95.8939,1064200.0],["2018-10-22",96.9142,97.0549,95.023,95.542,1098100.0],["2018-10-23",93.4662,95.3749,93.1231,94.768,980000.0],["2018-10-24",93.4926,93.6157,90.8713,90.9241,1336100.0],["2018-10-25",92.1995,94.5745,91.3727,93.7124,1087100.0],["2018-10-26",92.2523,93.8092,91.3287,92.7185,782000.0],["2018-10-29",93.7125,93.862,90.4315,91.7246,788000.0],["2018-10-30",91.7685,92.9208,91.3815,92.8768,877800.0],["2018-10-31",93.9499,94.9351,93.8268,94.3458,827000.0],["2018-11-01",94.161,94.293,93.2111,93.8268,760600.0],["2018-11-02",94.9527,95.4101,94.0731,94.6712,563600.0],["2018-11-05",94.7944,94.8647,93.8972,94.6624,523400.0],["2018-11-06",93.9235,94.6272,93.7124,94.0291,601200.0],["2018-11-07",95.067,96.3249,94.8823,96.3073,981800.0],["2018-11-08",94.9439,95.5948,94.4689,94.6536,1311000.0],["2018-11-09",94.9263,95.4365,94.293,95.2693,912500.0],["2018-11-12",90.6954,90.8801,88.8571,89.2089,1350400.0],["2018-11-13",89.8422,91.6982,89.807,91.2408,1828900.0],["2018-11-14",92.5426,92.7449,90.801,91.3287,789300.0],["2018-11-15",91.3375,93.3166,90.8186,92.7801,760000.0],["2018-11-16",91.4695,92.6218,91.144,92.006,1112300.0],["2018-11-19",91.6454,91.7157,88.9978,89.3496,1704300.0],["2018-11-20",87.0539,88.8395,86.9307,87.9423,936300.0],["2018-11-21",89.2617,89.9302,89.0154,89.2881,890800.0],["2018-11-23",87.8807,89.3584,87.8807,88.8307,524800.0],["2018-11-26",89.9302,90.3964,89.1913,90.37,832300.0],["2018-11-27",89.3672,90.0797,88.7867,89.5959,764200.0],["2018-11-28",90.3524,92.437,90.1061,92.2787,695900.0],["2018-11-29",92.094,92.3403,91.1,91.4695,782600.0],["2018-11-30",91.2056,91.3727,90.5987,91.1968,698900.0],["2018-12-03",92.7977,92.868,92.138,92.613,666900.0],["2018-12-04",92.6305,92.7537,90.4051,90.5195,884200.0],["2018-12-06",88.2589,89.4728,87.5728,89.2881,1596300.0],["2018-12-07",90.326,90.7922,88.2062,88.5932,683700.0],["2018-12-10",89.3232,90.0533,88.3909,89.6311,871700.0],["2018-12-11",90.4403,90.5107,88.8659,89.332,981800.0],["2018-12-12",91.1616,91.7157,90.8537,90.8977,830900.0],["2018-12-13",91.1528,91.5222,90.4755,91.0033,1071800.0],["2018-12-14",89.3496,89.7894,88.6636,88.8307,673500.0],["2018-12-17",88.2677,88.7339,87.2122,87.6256,789900.0],["2018-12-18",88.2413,88.4612,87.6872,88.0302,724800.0],["2018-12-19",89.7367,89.9478,86.9483,88.0566,854400.0],["2018-12-20",88.4085,88.8395,87.0627,88.0478,854000.0],["2018-12-21",87.3617,87.4849,84.2128,84.5646,2155000.0],["2018-12-24",84.3183,85.2595,83.5619,83.5619,405500.0],["2018-12-26",83.7466,86.6229,83.3948,86.5349,559000.0],["2018-12-27",85.9456,87.1331,85.0044,87.0715,978900.0],["2018-12-28",87.9687,88.1446,87.0275,87.2562,534500.0],["2018-12-31",88.2677,88.4085,87.2034,87.5641,429300.0],["2019-01-02",86.7021,87.5729,86.4997,87.2386,506300.0],["2019-01-03",85.0836,85.1715,83.9577,83.9665,807800.0],["2019-01-04",85.6201,87.2562,85.2419,86.8516,1038100.0],["2019-01-07",87.4673,88.127,86.8692,87.7048,861600.0],["2019-01-08",89.1649,89.2617,88.3381,89.0769,548600.0],["2019-01-09",90.4052,90.7482,89.9742,90.2908,516400.0],["2019-01-10",90.2028,90.9593,89.7894,90.8977,663800.0],["2019-01-11",89.895,90.1061,89.3496,89.7015,576900.0],["2019-01-14",88.5316,89.3056,88.5316,88.9362,629000.0],["2019-01-15",88.7075,90.1589,88.7075,90.0973,443100.0],["2019-01-16",89.4816,90.238,89.464,89.939,442500.0],["2019-01-17",90.0445,91.4167,89.9829,91.1528,338000.0],["2019-01-18",92.569,93.3518,92.0236,93.0088,484400.0],["2019-01-22",91.0473,91.3287,90.5019,90.8889,680400.0],["2019-01-23",92.1556,92.3491,91.1792,91.5662,539100.0],["2019-01-24",92.8504,92.8944,92.1116,92.7097,1999100.0],["2019-01-25",93.6773,93.7124,92.8768,93.2463,1036500.0],["2019-01-28",93.1495,95.2693,92.7097,94.0643,2299600.0],["2019-01-29",90.9241,91.3815,89.851,90.326,2048500.0],["2019-01-30",89.6839,90.7306,88.8131,90.1765,1275500.0],["2019-01-31",90.1325,91.2584,89.9917,90.9681,1027200.0],["2019-02-01",91.3199,91.9708,91.0209,91.4343,566200.0],["2019-02-04",90.7658,91.7333,90.5371,91.663,564900.0],["2019-02-05",93.0967,93.5717,92.8856,93.475,709500.0],["2019-02-06",93.3078,93.387,92.5514,92.5953,349900.0],["2019-02-07",91.3815,91.6454,90.5107,91.0033,659600.0],["2019-02-08",91.3991,91.8653,91.0649,91.5047,724500.0],["2019-02-11",91.7421,91.9356,91.2056,91.5574,636500.0],["2019-02-12",91.9445,92.4018,91.7246,92.0324,794300.0],["2019-02-13",92.6393,93.4398,92.569,92.5866,385100.0],["2019-02-14",92.9648,93.4925,92.5866,93.1847,494900.0],["2019-02-15",93.8972,93.9851,93.1055,93.9587,328800.0],["2019-02-19",93.2902,94.0907,93.2902,93.8884,292700.0],["2019-02-20",93.7476,94.4337,93.7476,93.9939,730400.0],["2019-02-21",94.293,94.6272,93.9499,94.0995,298400.0],["2019-02-22",95.067,95.4189,94.9439,95.2781,337100.0],["2019-02-25",94.7504,95.0582,94.3282,94.4073,408200.0],["2019-02-26",93.7125,94.6712,93.6597,94.6184,327300.0],["2019-02-27",93.862,94.1874,93.4486,94.1259,471400.0],["2019-02-28",94.1523,94.3985,93.8796,94.2314,543300.0],["2019-03-01",94.9967,95.5068,94.7504,95.3309,473400.0],["2019-03-04",94.9966,95.0318,93.774,94.3985,404200.0],["2019-03-05",94.6624,95.2254,94.3897,94.9703,269400.0],["2019-03-06",95.2254,95.243,94.5129,94.636,270100.0],["2019-03-07",94.4953,94.5305,93.3342,93.5453,306400.0],["2019-03-08",93.9147,95.0406,93.8444,94.9703,537200.0],["2019-03-11",93.818,94.9263,93.818,94.7504,476000.0],["2019-03-12",94.4337,95.2254,94.3545,95.0055,410300.0],["2019-03-13",95.4541,96.1313,95.4101,95.7531,472400.0],["2019-03-14",96.1665,96.5272,95.7971,96.3336,394200.0],["2019-03-15",98.1984,99.1923,98.1808,98.9461,769100.0],["2019-03-18",98.5063,98.8141,98.1016,98.6382,429600.0],["2019-03-19",99.6849,100.0456,99.3771,99.7817,506100.0],["2019-03-20",100.0895,101.0747,99.7377,100.7404,679600.0],["2019-03-21",99.6673,100.714,99.6057,100.6525,385000.0],["2019-03-22",99.1044,99.4914,97.7146,98.2688,780000.0],["2019-03-25",97.9961,98.4447,97.6882,98.1632,437200.0],["2019-03-26",99.4562,100.2479,99.2803,100.2127,1123000.0],["2019-03-27",100.0016,100.2831,99.0868,99.8872,1172700.0],["2019-03-28",100.5557,100.7932,99.9048,100.459,1867900.0],["2019-03-29",102.1038,102.1654,101.2594,101.5585,1325700.0],["2019-04-01",101.8311,101.9895,101.4969,101.8751,973200.0],["2019-04-02",101.7432,101.9543,101.4177,101.8663,582000.0],["2019-04-03",102.6228,102.9043,102.3853,102.4117,688800.0],["2019-04-04",103.1241,103.2297,101.8223,101.9895,1130800.0],["2019-04-05",100.714,101.189,100.6877,100.8108,686600.0],["2019-04-08",100.5997,101.1099,100.0719,101.0923,868500.0],["2019-04-09",97.9873,98.0577,97.0021,97.0813,1094500.0],["2019-04-10",98.4535,98.8581,98.172,98.7525,834100.0],["2019-04-11",98.6734,98.8581,98.3831,98.8053,508100.0],["2019-04-12",99.0956,99.0956,98.6734,98.7965,354100.0],["2019-04-15",98.7438,99.5002,98.7086,99.2187,638000.0],["2019-04-16",98.7086,98.735,97.7234,97.8114,1081400.0],["2019-04-17",99.2187,99.2187,98.5238,98.7877,881000.0],["2019-04-18",99.2187,99.7025,98.9373,99.3683,485500.0],["2019-04-22",99.0868,100.2743,99.0868,100.0895,418100.0],["2019-04-23",99.8696,101.0659,99.852,100.9779,770700.0],["2019-04-24",110.6711,114.4886,110.4864,113.5386,4694100.0],["2019-04-25",111.7618,113.7233,111.5859,113.5122,2788400.0],["2019-04-26",113.046,113.0548,112.0785,112.1312,1387200.0],["2019-04-29",111.7618,113.6442,111.7266,113.5122,1894800.0],["2019-04-30",112.1752,113.3803,112.1752,113.3451,903600.0],["2019-05-01",113.521,114.3038,112.4391,112.4655,748600.0],["2019-05-02",111.7706,112.1488,110.5216,110.8118,721500.0],["2019-05-03",111.2604,112.1752,110.9262,112.0609,441100.0],["2019-05-06",110.1434,111.322,110.0202,111.1989,408300.0],["2019-05-07",109.8091,109.9938,107.9795,108.604,707500.0],["2019-05-08",108.8328,109.7387,108.6129,109.3341,674200.0],["2019-05-09",109.3341,109.6859,108.3753,109.3957,1096600.0],["2019-05-10",109.7387,110.6535,108.5337,110.6095,867400.0],["2019-05-13",109.3957,109.6332,108.3226,108.4017,509500.0],["2019-05-14",108.7536,110.548,108.7096,110.1257,924700.0],["2019-05-15",109.4221,111.5859,109.3957,110.979,936900.0],["2019-05-16",113.873,116.0039,113.8374,115.1124,751500.0],["2019-05-17",114.2475,114.72,113.4272,113.5521,455500.0],["2019-05-20",111.2518,112.0988,110.806,111.6173,1040200.0],["2019-05-21",113.4807,113.8641,112.928,113.1509,705600.0],["2019-05-22",114.087,115.0143,113.8641,114.7468,695600.0],["2019-05-23",113.2043,113.24,112.2593,112.8745,431200.0],["2019-05-24",113.775,114.0514,113.4718,113.6858,271200.0],["2019-05-28",112.9012,113.6502,112.3039,112.3395,500500.0],["2019-05-29",111.3944,111.3944,110.1997,110.7793,640000.0],["2019-05-30",110.7347,111.6887,110.6901,111.3766,405100.0],["2019-05-31",109.9412,110.1106,109.5399,109.7361,684300.0],["2019-06-03",110.9397,111.1805,108.8802,109.5221,970500.0],["2019-06-04",110.5474,112.2325,109.8788,112.188,1238500.0],["2019-06-05",113.4629,113.4986,112.0096,112.5713,813900.0],["2019-06-06",111.8759,113.0885,111.5906,112.7764,914600.0],["2019-06-07",114.3367,115.7275,114.0959,115.5849,808100.0],["2019-06-10",115.7008,116.5032,115.3887,115.3977,348600.0],["2019-06-11",115.5314,115.6384,113.9087,114.4615,562000.0],["2019-06-12",113.9265,114.72,113.9087,114.3991,899900.0],["2019-06-13",115.3441,115.3531,114.4793,114.8449,451700.0],["2019-06-14",114.194,114.2743,113.5788,113.8106,426600.0],["2019-06-17",114.6666,115.1569,114.3991,114.5328,516700.0],["2019-06-18",117.3591,118.0635,116.8777,117.484,921900.0],["2019-06-19",116.9133,117.6534,116.53,117.5464,430100.0],["2019-06-20",120.0785,120.1855,118.8213,119.8288,908200.0],["2019-06-21",119.4454,119.9001,118.9551,119.7842,1456100.0],["2019-06-24",120.658,120.7204,120.0963,120.3014,715600.0],["2019-06-25",121.3713,121.3891,118.5093,118.5895,677800.0],["2019-06-26",119.4276,120.4084,119.3028,119.4989,3671600.0],["2019-06-27",119.178,120.3192,118.9907,120.0784,1819600.0],["2019-06-28",121.2019,122.5838,121.0414,121.9686,3042600.0],["2019-07-01",123.6626,123.939,122.985,123.306,2370200.0],["2019-07-02",123.4486,124.4561,123.4219,124.2422,993200.0],["2019-07-03",125.0713,125.3745,124.688,124.9822,1097000.0],["2019-07-05",123.0742,123.2882,122.2272,123.1812,472200.0],["2019-07-08",123.3238,123.6716,122.9939,123.4665,477100.0],["2019-07-09",122.6552,123.3506,122.5392,123.2882,471600.0],["2019-07-10",122.6552,123.3684,122.3253,122.7354,675900.0],["2019-07-11",122.1024,122.5838,121.612,122.5214,525600.0],["2019-07-12",121.4783,122.0667,121.291,121.9419,486500.0],["2019-07-15",121.9865,122.459,121.7012,122.2629,384000.0],["2019-07-16",120.6402,121.3267,120.3103,120.4708,595700.0],["2019-07-17",120.97,121.2732,119.4276,119.6683,735500.0],["2019-07-18",113.0171,114.4882,111.9918,113.6056,3146800.0],["2019-07-19",112.5,112.6605,110.9754,111.118,1481700.0],["2019-07-22",112.1969,112.3217,111.0289,111.2964,1492400.0],["2019-07-23",111.546,112.1345,111.1002,112.0096,871000.0],["2019-07-24",113.4807,113.8017,113.026,113.775,748300.0],["2019-07-25",113.0528,113.0974,111.546,111.7957,669900.0],["2019-07-26",113.1152,113.454,112.9815,113.2222,366900.0],["2019-07-29",113.7839,113.7839,112.5089,112.7229,440500.0],["2019-07-30",110.4226,110.5831,109.2992,109.6648,708000.0],["2019-07-31",110.7971,111.3053,108.8534,109.6915,465100.0],["2019-08-01",110.173,111.7689,109.3171,109.7272,618700.0],["2019-08-02",109.2814,109.4151,108.0599,108.4879,656800.0],["2019-08-05",107.0078,107.1238,105.0909,105.8577,759600.0],["2019-08-06",105.1534,105.6705,103.8606,104.8948,921500.0],["2019-08-07",106.1073,107.4626,105.4743,107.4091,1024900.0],["2019-08-08",107.6944,108.6127,107.5963,108.3452,475900.0],["2019-08-09",106.4194,107.0524,105.7061,106.7671,403000.0],["2019-08-12",106.5353,106.9454,105.9112,106.1876,240900.0],["2019-08-13",105.9112,108.2917,105.7151,107.8192,681900.0],["2019-08-14",104.8324,105.2693,103.923,104.1994,776700.0],["2019-08-15",104.7432,105.5278,103.9854,104.4579,589600.0],["2019-08-16",105.1533,106.4551,105.1444,106.0806,295800.0],["2019-08-19",107.2129,107.2218,106.5264,106.7225,279400.0],["2019-08-20",105.9914,106.0806,105.1534,105.1979,341500.0],["2019-08-21",108.3096,108.684,107.8727,108.0956,639100.0],["2019-08-22",107.1505,107.3288,105.8755,106.5175,348800.0],["2019-08-23",106.3124,107.1594,104.6006,104.7789,393400.0],["2019-08-26",105.831,105.9736,105.2247,105.9201,329500.0],["2019-08-27",107.8192,107.9975,106.3124,106.9454,447500.0],["2019-08-28",105.4119,106.0539,104.6808,105.5724,461700.0],["2019-08-29",106.6334,107.2575,106.3927,106.883,322700.0],["2019-08-30",107.6854,107.7479,105.7418,106.2322,598100.0],["2019-09-03",105.929,106.2678,105.2871,105.4832,514500.0],["2019-09-04",106.8295,107.5785,106.5532,107.4804,532600.0],["2019-09-05",109.4062,110.1908,109.1387,109.9323,568700.0],["2019-09-06",109.5043,109.7539,108.6216,108.7197,329100.0],["2019-09-09",109.2725,109.3616,107.944,108.3809,513400.0],["2019-09-10",106.5264,107.6855,106.0182,107.6855,600900.0],["2019-09-11",106.99,107.3645,106.5977,106.9276,1057800.0],["2019-09-12",107.4715,108.1847,107.0524,107.7746,492000.0],["2019-09-13",106.9633,107.0257,105.9647,106.0628,525900.0],["2019-09-16",104.4133,104.9483,104.1815,104.77,437200.0],["2019-09-17",106.0093,107.097,105.8934,106.9989,376700.0],["2019-09-18",106.6334,107.1059,105.6972,106.7047,371000.0],["2019-09-19",107.2753,107.632,106.8028,106.8206,299700.0],["2019-09-20",106.6423,107.73,106.1252,106.4551,1143900.0],["2019-09-23",105.9736,106.4194,105.7686,106.0093,644000.0],["2019-09-24",106.7047,106.9365,105.4743,105.8131,996400.0],["2019-09-25",104.5382,104.7611,103.6466,104.5471,1036200.0],["2019-09-26",104.7789,105.3049,104.3153,104.9037,1813500.0],["2019-09-27",106.0717,106.1519,104.0745,104.7076,1339800.0],["2019-09-30",104.5471,105.51,104.3688,105.091,1270000.0],["2019-10-01",105.3138,105.3138,103.709,104.449,799100.0],["2019-10-02",102.4073,102.5499,100.6954,101.3374,702700.0],["2019-10-03",101.6851,102.7728,100.6509,102.6302,505500.0],["2019-10-04",102.5143,102.8977,102.0239,102.862,803700.0],["2019-10-07",101.7029,102.5767,101.7029,102.1131,637700.0],["2019-10-08",101.5335,102.0328,100.5706,100.6598,797800.0],["2019-10-09",103.2899,104.0835,103.0492,103.4683,1061600.0],["2019-10-10",102.4964,103.5663,102.1398,102.755,1062100.0],["2019-10-11",112.0899,114.0335,111.867,112.5178,2234300.0],["2019-10-14",112.286,112.8388,112.1077,112.3841,877700.0],["2019-10-15",112.1879,114.0246,111.867,113.3916,830900.0],["2019-10-16",114.8805,115.2639,114.5417,114.7646,1091500.0],["2019-10-17",115.8613,116.0128,114.4347,114.6576,972200.0],["2019-10-18",115.7097,115.8702,114.0781,115.1302,1655800.0],["2019-10-21",118.5628,118.8659,117.0382,118.322,1210500.0],["2019-10-22",118.857,119.4544,117.3146,117.5107,1092200.0],["2019-10-23",116.7172,117.5464,116.6726,117.3859,709100.0],["2019-10-24",117.2165,117.8495,117.1452,117.5018,809400.0],["2019-10-25",117.1095,117.8941,116.7529,117.5731,569200.0],["2019-10-28",118.1972,118.75,118.0278,118.3755,440900.0],["2019-10-29",117.5553,118.0724,117.3859,117.4572,513800.0],["2019-10-30",117.9208,119.0264,116.9579,118.7857,485100.0],["2019-10-31",118.3399,118.8035,117.9119,118.2062,413800.0],["2019-11-01",119.4098,119.704,118.8481,119.1958,1526900.0],["2019-11-04",120.3549,120.5688,119.7129,119.8912,468600.0],["2019-11-05",119.0888,119.2225,118.2775,119.0799,486100.0],["2019-11-06",120.2389,120.5599,119.8199,120.4618,457600.0],["2019-11-07",120.0963,120.979,120.025,120.4351,269200.0],["2019-11-08",120.7115,121.6477,120.4619,121.6477,327000.0],["2019-11-11",121.2197,122.2539,121.2197,121.9508,448700.0],["2019-11-12",121.0146,121.4783,120.5153,120.6937,582600.0],["2019-11-13",119.8912,120.1944,119.5881,119.7397,450700.0],["2019-11-14",119.6059,119.9536,119.2939,119.8377,345400.0],["2019-11-15",119.7129,120.9433,119.5435,120.7917,383800.0],["2019-11-18",119.6505,121.0592,119.178,120.5242,731900.0],["2019-11-19",122.1558,122.1648,120.6936,121.0235,423600.0],["2019-11-20",120.6223,121.2197,119.6951,120.3638,300900.0],["2019-11-21",120.7561,121.1929,120.5064,120.7472,273500.0],["2019-11-22",121.4604,121.6387,120.5599,120.7293,225800.0],["2019-11-25",121.0681,121.4693,120.7204,121.0235,278700.0],["2019-11-26",120.7293,121.1305,120.2479,120.6669,660500.0],["2019-11-27",120.3014,120.9165,119.9447,120.7293,443900.0],["2019-11-29",120.7739,121.4872,120.7115,121.2108,227700.0],["2019-12-02",120.3014,120.3014,118.0011,118.9818,626900.0],["2019-12-03",118.4558,119.6951,118.215,119.6683,654800.0],["2019-12-04",120.5778,120.9166,120.239,120.8452,354600.0],["2019-12-05",120.8363,120.8809,119.918,120.23,486700.0],["2019-12-06",120.8185,120.8541,120.0785,120.3638,347100.0],["2019-12-09",120.4708,120.8809,120.1855,120.239,227500.0],["2019-12-10",119.6951,120.5064,119.5703,120.0963,300600.0],["2019-12-11",119.6951,120.4975,119.5613,120.2835,262400.0],["2019-12-12",120.4351,122.0489,120.1944,121.8795,680000.0],["2019-12-13",122.1737,123.6983,121.8616,123.4843,745400.0],["2019-12-16",123.6002,124.3581,123.5378,124.2778,497100.0],["2019-12-17",121.077,121.1394,119.3919,119.5078,1439300.0],["2019-12-18",118.8659,119.2315,118.2329,118.9283,663700.0],["2019-12-19",118.6074,119.0531,118.3756,118.6519,454100.0],["2019-12-20",119.4098,119.8645,119.0353,119.8377,474300.0],["2019-12-23",118.7233,119.7664,118.6074,119.2671,296800.0],["2019-12-24",119.5792,119.7932,119.1156,119.1156,117900.0],["2019-12-26",119.4009,119.9893,119.4009,119.9893,170000.0],["2019-12-27",121.1484,121.1573,120.132,120.3459,357200.0],["2019-12-30",120.0606,120.0606,118.5539,118.9283,257200.0],["2019-12-31",118.7322,119.5435,118.6698,119.4633,299300.0],["2020-01-02",120.7382,122.2718,120.7204,121.9775,2967500.0],["2020-01-03",118.8481,120.2925,118.8481,119.4544,507800.0],["2020-01-06",118.7233,119.6683,118.6965,119.6505,442900.0],["2020-01-07",119.5435,119.7843,118.9729,119.1334,621200.0],["2020-01-08",119.383,120.8274,119.2582,120.4351,513300.0],["2020-01-09",121.6923,122.4055,121.3624,122.2629,457800.0],["2020-01-10",122.6373,123.1009,121.9597,122.1291,464000.0],["2020-01-13",122.7264,123.52,122.4411,123.3327,555500.0],["2020-01-14",122.5927,122.9761,122.1737,122.3698,342100.0],["2020-01-15",122.4412,122.7532,121.4248,121.612,491700.0],["2020-01-16",121.8527,122.4412,121.1751,122.4055,1074900.0],["2020-01-17",123.9658,124.8128,123.7072,124.786,507500.0],["2020-01-21",123.841,124.9911,123.841,124.4116,579500.0],["2020-01-22",125.1338,125.4191,124.2957,124.4472,473100.0],["2020-01-23",123.4041,123.5289,121.8705,123.1633,622100.0],["2020-01-24",124.5275,124.9109,123.6626,123.9836,595700.0],["2020-01-27",120.2479,125.2229,120.132,121.4782,1275600.0],["2020-01-28",118.1081,118.3221,116.8242,118.0992,2188800.0],["2020-01-29",117.582,118.0456,117.1273,117.377,1368500.0],["2020-01-30",116.2357,117.0738,115.9504,116.7707,1631500.0],["2020-01-31",117.7782,117.8495,116.0752,116.5924,1023600.0],["2020-02-03",117.5285,118.5004,117.377,118.2596,536300.0],["2020-02-04",120.239,121.3267,120.0785,120.7917,418400.0],["2020-02-05",122.5838,122.5927,121.5317,122.5214,663700.0],["2020-02-06",121.3356,122.0667,120.9879,121.6922,497800.0],["2020-02-07",121.2108,121.2732,120.0428,120.4173,511700.0],["2020-02-10",120.0785,120.6936,120.0785,120.5688,381200.0],["2020-02-11",121.7012,122.4323,121.4248,121.7457,454100.0],["2020-02-12",123.3862,123.4932,122.6908,123.1812,464800.0],["2020-02-13",121.505,122.771,121.4961,122.5481,365800.0],["2020-02-14",122.1559,122.9226,121.9508,122.5392,289800.0],["2020-02-18",122.1826,123.0475,122.1559,122.8246,457000.0],["2020-02-19",123.4754,124.7415,123.4397,124.5542,499500.0],["2020-02-20",123.7964,124.2867,122.7086,123.4219,524000.0],["2020-02-21",122.3698,122.5571,121.2019,121.8171,379400.0],["2020-02-24",116.2001,117.6177,116.1198,116.7261,676500.0],["2020-02-25",116.7261,116.9044,113.7304,113.9265,837300.0],["2020-02-26",114.729,115.7454,112.9636,113.142,802800.0],["2020-02-27",111.6441,114.3634,111.0289,111.2785,1581300.0],["2020-02-28",108.0778,110.7258,107.3377,110.173,1389900.0],["2020-03-02",110.6723,112.9191,108.6395,112.8121,931600.0],["2020-03-03",113.4451,115.1391,109.6291,110.378,907000.0],["2020-03-04",111.4301,112.1166,109.9768,112.0364,840200.0],["2020-03-05",109.2547,110.3959,107.1862,108.1313,1395200.0],["2020-03-06",107.2307,109.1298,106.7047,108.3185,1255800.0],["2020-03-09",101.2928,103.5931,98.5646,99.4116,1571800.0],["2020-03-10",104.7432,105.715,101.4354,105.1979,1521900.0],["2020-03-11",102.8085,103.4415,98.9658,100.4101,1626600.0],["2020-03-12",94.3474,96.0681,89.7646,90.4422,1746100.0],["2020-03-13",96.0325,96.7814,89.3634,96.6031,1819600.0],["2020-03-16",83.3006,91.9312,83.2917,86.9205,1344500.0],["2020-03-17",87.1077,91.8242,85.0036,91.7974,1561500.0],["2020-03-18",84.9055,87.4287,83.1223,86.439,1067200.0],["2020-03-19",82.4715,85.7436,81.0449,83.9248,1753800.0],["2020-03-20",86.0735,88.2846,83.6305,84.0763,1372400.0],["2020-03-23",87.3663,90.041,86.6084,87.6605,1974900.0],["2020-03-24",95.4173,95.8185,92.5196,94.4811,1608000.0],["2020-03-25",93.1348,97.1737,91.3873,94.8645,1012200.0],["2020-03-26",97.7175,102.8263,97.7175,102.755,1978300.0],["2020-03-27",98.5289,100.7222,97.0132,98.3238,881300.0],["2020-03-30",99.9376,100.8648,98.8231,100.6598,605100.0],["2020-03-31",99.0906,100.9629,98.2614,98.52,1138600.0],["2020-04-01",95.5064,96.2375,93.4736,94.0888,1070500.0],["2020-04-02",92.582,94.5703,92.0292,93.6073,1026700.0],["2020-04-03",93.4023,94.1066,92.5731,93.7857,954300.0],["2020-04-06",96.9597,99.9376,96.8706,99.8663,1252400.0],["2020-04-07",101.8099,101.8634,99.4561,99.7058,929400.0],["2020-04-08",101.7029,103.1562,100.7133,102.5499,1214600.0],["2020-04-09",107.0613,108.586,106.3837,108.2472,1371800.0],["2020-04-13",107.0792,109.3438,106.9633,109.112,1060800.0],["2020-04-14",111.0824,112.4287,109.4954,109.959,1110900.0],["2020-04-15",104.7521,107.0346,104.449,105.7864,1144700.0],["2020-04-16",107.3734,107.4982,105.403,106.3481,693300.0],["2020-04-17",109.638,110.28,108.7554,110.0303,709300.0],["2020-04-20",108.1134,110.6812,108.0956,109.2725,919400.0],["2020-04-21",106.036,106.2767,102.1665,103.4237,1671500.0],["2020-04-22",104.6541,104.8681,103.7803,104.4044,996500.0],["2020-04-23",102.7372,105.5367,102.6391,102.6658,918200.0],["2020-04-24",103.6466,103.923,102.4875,103.8606,715700.0],["2020-04-27",103.816,104.6897,103.5128,104.1904,657300.0],["2020-04-28",106.3035,106.3213,104.0835,104.1904,693500.0],["2020-04-29",105.1088,106.7136,104.975,106.2322,571800.0],["2020-04-30",107.1862,107.1862,104.8146,105.6883,651600.0],["2020-05-01",104.1904,105.0731,103.495,104.2885,654300.0],["2020-05-04",103.3791,104.5114,102.9333,104.4847,552900.0],["2020-05-05",103.8071,105.3941,103.602,103.9319,757700.0],["2020-05-06",102.2646,102.7372,100.7668,100.8827,1047900.0],["2020-05-07",104.342,104.4044,102.541,102.7283,801900.0],["2020-05-08",103.5931,104.3777,103.281,104.0924,476200.0],["2020-05-11",102.4251,103.5931,102.2914,102.7818,408200.0],["2020-05-12",103.6287,103.8338,101.9347,102.015,652600.0],["2020-05-13",103.7982,103.8606,100.6687,101.7119,696000.0],["2020-05-14",98.6091,100.9273,97.9137,100.8648,653200.0],["2020-05-15",100.1427,101.0877,99.8306,100.9362,749500.0],["2020-05-18",103.7893,105.1445,103.4148,104.7432,621500.0],["2020-05-19",104.7611,105.6972,104.4847,104.5203,742100.0],["2020-05-20",107.1059,108.051,106.4818,107.2575,865100.0],["2020-05-21",107.3678,107.5849,105.0434,105.0886,948200.0],["2020-05-22",104.5731,105.4775,104.1751,104.9801,802600.0],["2020-05-26",111.7183,111.7545,109.5024,109.8641,957600.0],["2020-05-27",111.7816,111.872,109.9546,111.2299,860300.0],["2020-05-28",111.4831,113.2468,111.465,111.8178,778700.0],["2020-05-29",115.11,115.8968,112.9755,115.8607,1773300.0],["2020-06-01",115.4627,116.2315,115.0286,116.2315,664600.0],["2020-06-02",116.9912,118.0133,116.4847,117.9952,721400.0],["2020-06-03",119.0534,121.1879,118.7187,120.799,774400.0],["2020-06-04",120.9256,122.5446,120.808,121.5045,842400.0],["2020-06-05",122.834,124.0008,122.3999,122.8431,778700.0],["2020-06-08",122.6893,123.6209,121.8482,123.5576,565500.0],["2020-06-09",124.254,124.7424,123.2229,123.6752,664000.0],["2020-06-10",124.4439,124.6972,123.1054,123.5304,603700.0],["2020-06-11",122.6441,122.6984,117.0093,117.1269,1119100.0],["2020-06-12",119.3247,119.7679,115.4446,117.7058,1082100.0],["2020-06-15",115.7431,118.8363,115.3542,117.959,795700.0],["2020-06-16",120.7809,121.9748,119.3066,120.7719,709100.0],["2020-06-17",122.219,122.7707,121.1155,121.6673,648100.0],["2020-06-18",122.0471,122.6441,120.9708,122.228,446900.0],["2020-06-19",125.665,126.2167,122.9878,123.9375,1036100.0],["2020-06-22",125.9272,127.5191,125.3213,127.51,1635000.0],["2020-06-23",128.9753,129.3823,127.2658,127.5915,1356900.0],["2020-06-24",125.3032,126.0448,122.0291,122.8702,858000.0],["2020-06-25",121.9658,124.7967,121.2784,124.5073,929700.0],["2020-06-26",125.3665,125.5564,122.9697,123.7113,450300.0],["2020-06-29",124.8871,125.5383,123.6933,125.2037,626600.0],["2020-06-30",125.0138,127.0126,124.7062,126.6237,463800.0],["2020-07-01",125.3755,127.3292,125.1766,126.696,472000.0],["2020-07-02",129.0114,129.8978,128.7944,129.2014,536500.0],["2020-07-06",133.1448,133.7779,132.4393,133.4614,695300.0],["2020-07-07",131.1821,131.7881,130.1692,130.2958,670200.0],["2020-07-08",131.3268,133.1357,131.0645,132.9096,433500.0],["2020-07-09",140.5794,140.7332,136.8259,138.0831,1718400.0],["2020-07-10",138.1193,138.8338,136.8712,138.8248,714100.0],["2020-07-13",140.7513,141.3572,136.0571,136.5094,989100.0],["2020-07-14",136.835,139.2318,136.627,139.1504,776300.0],["2020-07-15",140.6608,142.2074,139.892,141.6467,944200.0],["2020-07-16",140.688,141.6196,139.7564,140.2991,476100.0],["2020-07-17",140.6246,141.6286,139.883,141.3482,456800.0],["2020-07-20",142.6235,144.6223,142.3883,144.5048,491600.0],["2020-07-21",147.4262,148.2763,146.3137,146.983,718300.0],["2020-07-22",149.1084,149.4883,147.9688,148.7557,701900.0],["2020-07-23",148.0321,148.9004,145.4273,145.8614,682700.0],["2020-07-24",142.4155,143.8355,141.9904,143.4646,890400.0],["2020-07-27",146.7749,149.5878,146.5941,149.1175,1168700.0],["2020-07-28",146.3589,146.6483,144.9027,145.0384,596100.0],["2020-07-29",148.1859,149.624,147.9507,148.9275,459300.0],["2020-07-30",143.0486,145.2102,141.3663,144.8665,790300.0],["2020-07-31",145.3188,145.4002,141.9271,144.0073,701000.0],["2020-08-03",145.4182,146.8744,145.0926,146.6573,443700.0],["2020-08-04",143.4918,144.957,143.4827,144.9479,466400.0],["2020-08-05",146.585,147.399,145.6534,146.1961,338100.0],["2020-08-06",145.2826,146.7207,144.758,146.5036,446400.0],["2020-08-07",145.8705,146.386,144.7218,145.771,370900.0],["2020-08-10",144.3691,144.4595,142.8496,144.3872,378800.0],["2020-08-11",146.4674,146.594,143.7269,143.944,502300.0],["2020-08-12",144.9932,147.5618,144.9932,147.0734,315400.0],["2020-08-13",145.7258,146.9739,144.7218,145.4816,399900.0],["2020-08-14",145.1198,145.572,144.1249,144.7942,274500.0],["2020-08-17",145.6806,146.1871,144.4686,145.1469,310700.0],["2020-08-18",147.4171,147.5528,145.3821,146.3227,641700.0],["2020-08-19",148.2492,148.4663,145.5268,145.8976,554700.0],["2020-08-20",145.4996,147.9959,145.4001,147.408,430500.0],["2020-08-21",143.9983,145.1921,143.9259,144.9932,390300.0],["2020-08-24",148.7738,148.8281,147.2905,148.2311,446100.0],["2020-08-25",149.9767,149.9948,148.2402,149.7596,339900.0],["2020-08-26",150.1486,152.5363,150.1486,152.3645,401900.0],["2020-08-27",152.0298,152.0841,148.8733,150.0038,471500.0],["2020-08-28",150.4109,151.0349,149.5697,150.7907,292800.0],["2020-08-31",149.6692,150.7636,148.5115,149.6059,405700.0],["2020-09-01",149.8501,150.5556,148.9456,150.4651,537800.0],["2020-09-02",151.6409,153.1242,150.4018,152.871,503100.0],["2020-09-03",151.4871,151.5866,145.364,146.4493,480500.0],["2020-09-04",145.1017,145.8886,139.2318,144.1972,702500.0],["2020-09-08",140.8417,143.329,139.892,139.9101,985400.0],["2020-09-09",145.4635,148.0412,144.55,146.9287,994700.0],["2020-09-10",146.9377,147.5347,143.3742,143.8083,503900.0],["2020-09-11",145.1379,145.4454,143.1662,144.3239,385800.0],["2020-09-14",145.5358,146.1871,144.5681,145.3459,389100.0],["2020-09-15",145.364,145.9248,144.5319,145.3188,566500.0],["2020-09-16",145.9247,146.2413,143.6817,143.7812,567600.0],["2020-09-17",144.1158,145.6444,143.7812,145.1017,593100.0],["2020-09-18",146.6212,146.6754,144.0344,144.8484,713200.0],["2020-09-21",140.7875,141.2487,138.5354,140.9864,599900.0],["2020-09-22",141.4296,142.2889,140.1634,142.2074,361500.0],["2020-09-23",140.4618,140.7693,137.3234,137.5766,449500.0],["2020-09-24",138.255,140.1996,137.251,138.6891,513700.0],["2020-09-25",135.6049,138.4178,135.1527,137.5314,632200.0],["2020-09-28",141.0316,142.5783,140.6427,142.0718,777100.0],["2020-09-29",141.4567,142.4697,141.2126,141.6105,488200.0],["2020-09-30",141.1492,142.0266,139.8197,140.9231,507200.0],["2020-10-01",141.4477,142.3793,140.5704,141.8366,462700.0],["2020-10-02",139.9554,140.9955,139.1323,139.5483,542400.0],["2020-10-05",140.0006,141.7733,139.9463,141.6376,290700.0],["2020-10-06",140.8146,141.4296,139.0509,139.3313,667800.0],["2020-10-07",138.7343,139.8287,137.848,139.5755,880900.0],["2020-10-08",140.6879,141.3572,140.2267,141.2035,377100.0],["2020-10-09",141.719,142.6416,141.6376,142.126,282500.0],["2020-10-12",143.0486,144.2244,142.8587,143.6003,313900.0],["2020-10-13",142.0356,142.5873,141.0859,141.6376,357700.0],["2020-10-14",143.2295,143.537,141.5381,142.3974,369100.0],["2020-10-15",138.1555,139.3313,137.6038,139.1052,574700.0],["2020-10-16",140.7694,142.1894,139.9282,140.2991,679300.0],["2020-10-19",141.1492,141.3573,137.658,137.9384,388300.0],["2020-10-20",137.3234,138.2097,136.0119,136.2652,545700.0],["2020-10-21",134.0673,135.5416,133.9317,134.194,847600.0],["2020-10-22",132.584,134.393,131.4897,133.5337,844500.0],["2020-10-23",133.9136,135.4964,133.0905,135.3788,1204100.0],["2020-10-26",106.9699,107.3498,102.4114,104.0304,11290200.0],["2020-10-27",107.205,107.3316,102.9812,103.5601,6608600.0],["2020-10-28",99.1916,99.7975,97.4098,97.7806,5486700.0],["2020-10-29",96.5958,99.3725,95.9265,98.2509,2824800.0],["2020-10-30",97.6811,97.8168,95.5647,96.6229,2615900.0],["2020-11-02",96.1526,96.1707,94.6422,95.7185,2235600.0],["2020-11-03",98.1334,100.1141,97.9886,99.2277,1834500.0],["2020-11-04",100.9733,102.9089,100.295,101.7059,1836800.0],["2020-11-05",105.8845,105.9388,103.3159,104.6273,2559800.0],["2020-11-06",105.5499,105.6675,103.9852,104.1208,1770200.0],["2020-11-09",108.5798,108.625,104.2113,104.2113,3263900.0],["2020-11-10",107.8924,107.9015,105.4504,105.6222,2269500.0],["2020-11-11",107.6301,108.2904,107.1779,108.0914,1725700.0],["2020-11-12",107.9467,108.1909,106.0202,106.2101,1525700.0],["2020-11-13",108.1999,108.9235,107.8562,108.815,1052100.0],["2020-11-16",109.0411,109.1587,107.1508,107.5849,849100.0],["2020-11-17",106.2282,106.4091,105.3057,105.8122,1367600.0],["2020-11-18",107.1689,108.0462,106.6171,106.6624,1600800.0],["2020-11-19",106.6443,107.3407,106.2101,107.3407,1469900.0],["2020-11-20",106.1016,106.4634,105.577,105.8393,1374000.0],["2020-11-23",106.5719,106.7257,105.1248,106.174,1365400.0],["2020-11-24",105.9931,106.0473,104.6454,105.6403,1705000.0],["2020-11-25",105.4504,106.8523,105.4142,106.8071,1040400.0],["2020-11-27",108.019,108.5527,107.7477,107.8562,504900.0],["2020-11-30",110.0541,110.235,108.5527,109.5838,1918100.0],["2020-12-01",110.4882,111.4108,110.0541,111.266,1288500.0],["2020-12-02",110.7595,111.0942,110.1174,110.7957,582000.0],["2020-12-03",110.1355,111.3113,110.1355,110.7143,602800.0],["2020-12-04",111.9263,112.9302,111.8811,112.7313,624800.0],["2020-12-07",111.3565,111.9896,111.257,111.4469,537300.0],["2020-12-08",111.2299,112.2429,111.0942,112.1434,516700.0],["2020-12-09",113.2739,113.4096,110.5515,111.2299,871500.0],["2020-12-10",109.4843,111.4741,109.231,111.2479,765100.0],["2020-12-11",109.5476,110.1264,108.426,109.3034,1005500.0],["2020-12-14",109.5204,110.4701,109.5024,109.7194,942300.0],["2020-12-15",111.2208,111.4741,110.651,111.3113,643900.0],["2020-12-16",112.27,113.491,112.2519,113.0569,657600.0],["2020-12-17",115.9059,116.4757,115.5893,116.3762,955100.0],["2020-12-18",116.2677,116.2677,114.3683,115.1733,1318200.0],["2020-12-21",112.2609,113.6538,111.4017,113.3463,831600.0],["2020-12-22",114.3683,114.6487,113.5814,113.898,860400.0],["2020-12-23",114.7211,114.911,113.7804,113.9613,616500.0],["2020-12-24",113.8889,114.2417,113.5995,114.0156,223500.0],["2020-12-28",116.9822,118.4836,115.8426,118.4022,1626100.0],["2020-12-29",119.3428,119.7137,117.4073,117.5339,1058500.0],["2020-12-30",118.0766,118.764,117.8776,118.158,407200.0],["2020-12-31",118.1851,118.357,117.2626,117.9319,379000.0],["2021-01-04",119.0805,119.2072,115.4356,116.8918,1005400.0],["2021-01-05",116.7289,117.8686,116.5752,117.561,879800.0],["2021-01-06",116.6747,118.3479,116.1682,117.344,1000000.0],["2021-01-07",115.8245,117.1088,115.5984,116.4938,981200.0],["2021-01-08",117.7239,118.7911,116.6385,118.6283,909800.0],["2021-01-11",115.8064,117.3621,115.7612,116.946,1335200.0],["2021-01-12",116.9732,117.2083,115.6888,117.0365,649200.0],["2021-01-13",116.4033,116.7651,115.8064,115.8245,871000.0],["2021-01-14",113.9704,115.1281,113.8437,114.0518,1060600.0],["2021-01-15",113.5362,114.2779,112.478,113.0569,1564300.0],["2021-01-19",114.3774,115.0919,113.2739,114.9381,892400.0],["2021-01-20",114.6306,115.7974,114.5311,115.4356,917100.0],["2021-01-21",115.4084,115.8878,114.703,115.6798,797500.0],["2021-01-22",114.4045,116.0958,114.2055,115.2999,934300.0],["2021-01-25",115.4808,120.8352,114.5402,117.2445,1742100.0],["2021-01-26",119.5508,122.0833,119.4875,121.9929,1883900.0],["2021-01-27",119.2524,120.8894,118.167,119.5599,1829500.0],["2021-01-28",118.3117,119.8584,117.8866,117.9771,1437200.0],["2021-01-29",117.4073,117.8233,114.0427,114.1422,2396600.0],["2021-02-01",117.6967,117.7058,116.2405,117.1812,1314700.0],["2021-02-02",117.5882,118.0133,116.53,117.1812,1308600.0],["2021-02-03",117.552,118.8454,117.2987,118.1308,835300.0],["2021-02-04",118.7007,119.8493,118.2665,119.6684,732700.0],["2021-02-05",118.6012,118.9177,117.76,117.8414,572500.0],["2021-02-08",119.1348,119.4242,118.2394,118.9358,554800.0],["2021-02-09",118.3751,119.5237,118.2665,118.972,630300.0],["2021-02-10",118.8092,118.8092,116.7651,117.2807,701500.0],["2021-02-11",119.2886,120.0935,118.972,119.8584,782000.0],["2021-02-12",118.4022,119.3971,118.2937,119.3247,799700.0],["2021-02-16",118.6645,118.8996,117.9319,118.2665,587900.0],["2021-02-17",114.7211,114.9924,113.3101,114.2417,1692100.0],["2021-02-18",114.9562,116.7923,114.2327,116.3852,1197400.0],["2021-02-19",115.9059,115.9511,114.4497,114.703,773800.0],["2021-02-22",114.0427,114.7753,113.5633,113.7171,740800.0],["2021-02-23",112.478,113.7442,111.3746,112.9302,1394200.0],["2021-02-24",112.8669,114.5221,112.1886,114.4678,606100.0],["2021-02-25",113.5543,114.0699,111.5012,111.872,735200.0],["2021-02-26",112.3333,112.4961,111.1032,111.5645,727700.0],["2021-03-01",112.1524,112.8579,112.08,112.5323,551200.0],["2021-03-02",113.7714,113.7985,112.8579,113.3644,584500.0],["2021-03-03",112.0529,112.7946,111.0037,111.3565,781300.0],["2021-03-04",111.8811,112.8579,109.3395,110.3797,1044800.0],["2021-03-05",110.5334,111.7635,109.4752,111.3203,1146100.0],["2021-03-08",110.8138,112.8579,110.5787,111.3113,817500.0],["2021-03-09",114.5402,115.4989,113.7714,114.1693,927100.0],["2021-03-10",114.5673,114.7301,113.5724,113.898,901200.0],["2021-03-11",114.9653,115.119,114.3321,114.7301,890400.0],["2021-03-12",112.469,112.5685,111.3836,111.9896,789300.0],["2021-03-15",111.1485,111.5645,110.3978,111.0399,797500.0],["2021-03-16",110.859,111.2932,110.4882,110.4973,635100.0],["2021-03-17",110.6781,112.2971,110.1536,111.8087,740000.0],["2021-03-18",110.5334,111.257,110.0269,110.1536,1071800.0],["2021-03-19",110.5515,111.9082,110.5425,111.4017,789000.0],["2021-03-22",110.7505,112.27,110.7234,111.2027,829600.0],["2021-03-23",110.3797,111.3746,110.1897,110.6329,989700.0],["2021-03-24",109.9546,110.452,109.3396,109.5204,860800.0],["2021-03-25",109.1044,109.9817,108.6069,109.8732,1008500.0],["2021-03-26",109.837,111.0218,109.3305,110.9856,936800.0],["2021-03-29",110.0179,111.2932,109.9727,110.7505,1153800.0],["2021-03-30",110.0088,110.2078,109.4933,109.9274,689800.0],["2021-03-31",109.846,111.1304,109.837,111.058,851500.0],["2021-04-01",113.1835,113.8256,113.0116,113.7352,786800.0],["2021-04-05",114.4045,119.5056,114.2507,119.2072,2431300.0],["2021-04-06",116.5842,117.154,116.123,116.1772,1741500.0],["2021-04-07",117.3982,117.9228,117.0545,117.3892,987200.0],["2021-04-08",119.9036,120.8985,118.9991,120.4553,1591000.0],["2021-04-09",119.9398,121.1336,119.8584,121.007,972400.0],["2021-04-12",119.6142,120.1387,119.4785,119.7498,704600.0],["2021-04-13",120.4101,121.7034,120.3196,121.5859,1056500.0],["2021-04-14",125.7192,125.7192,122.5627,122.9787,1427600.0],["2021-04-15",125.1585,126.0539,124.8781,125.9001,1148200.0],["2021-04-16",125.4389,126.3433,125.2942,125.9906,636800.0],["2021-04-19",125.8639,126.4428,125.5655,126.1986,699800.0],["2021-04-20",126.1715,126.479,125.2399,125.8187,553000.0],["2021-04-21",125.3846,128.4416,125.276,128.3421,914000.0],["2021-04-22",128.7582,131.5258,128.6225,130.0154,1113400.0],["2021-04-23",128.8487,130.2777,128.7401,130.1872,806200.0],["2021-04-26",129.6174,129.8255,128.9391,129.536,572200.0],["2021-04-27",129.7531,129.8707,128.7582,129.0205,518300.0],["2021-04-28",129.2918,130.6847,129.0205,130.3139,1007100.0],["2021-04-29",130.3048,130.4134,128.8577,130.0425,876500.0],["2021-04-30",128.6135,128.8667,126.1443,126.5694,805600.0],["2021-05-03",127.7995,128.2879,127.1754,127.5462,589200.0],["2021-05-04",124.8962,125.2851,122.5084,123.6571,1201700.0],["2021-05-05",125.8549,126.1172,124.7334,124.9505,517100.0],["2021-05-06",126.8769,128.1431,126.2167,128.1341,890100.0],["2021-05-07",128.3602,129.0929,127.9261,128.1974,695300.0],["2021-05-10",127.4286,127.5824,126.0267,126.1895,833100.0],["2021-05-11",123.5395,124.9866,123.3315,124.661,1113800.0],["2021-05-12",123.1777,124.0369,122.2099,122.5536,705000.0],["2021-05-13",124.6212,125.1268,123.711,124.3178,611000.0],["2021-05-14",126.0461,127.6916,125.6967,127.6181,690800.0],["2021-05-17",126.4414,126.8091,125.9174,126.2759,493600.0],["2021-05-18",126.8275,127.6824,126.5885,126.8643,512800.0],["2021-05-19",125.2279,126.23,124.7131,126.0369,848800.0],["2021-05-20",126.8091,129.4475,126.6896,128.8591,475000.0],["2021-05-21",128.9971,129.2545,128.326,128.565,335900.0],["2021-05-24",129.7877,130.6518,129.6957,130.0267,371700.0],["2021-05-25",129.8428,130.1186,129.1901,129.6038,436200.0],["2021-05-26",130.4588,130.7437,129.659,130.1278,324700.0],["2021-05-27",128.4363,128.4731,127.1401,127.186,713700.0],["2021-05-28",128.7029,129.5487,128.5374,128.6385,485400.0],["2021-06-01",129.8061,129.8796,128.2616,128.7305,449300.0],["2021-06-02",127.7468,128.758,127.7008,127.9123,615700.0],["2021-06-03",126.7631,127.232,126.3862,126.7172,682700.0],["2021-06-04",127.8387,128.5926,127.5813,128.5926,234400.0],["2021-06-07",129.4291,129.8704,129.2361,129.5394,279800.0],["2021-06-08",131.2126,131.3229,129.8612,130.2381,545300.0],["2021-06-09",129.2912,129.9072,128.5558,128.6753,486800.0],["2021-06-10",128.8959,130.5415,128.6569,130.4955,505800.0],["2021-06-11",130.8081,131.9756,130.7621,131.9296,409200.0],["2021-06-14",133.2994,134.182,132.8857,134.0716,611700.0],["2021-06-15",134.4026,134.4853,132.1595,132.5824,880200.0],["2021-06-16",133.0512,133.4373,130.5139,131.0195,615800.0],["2021-06-17",129.2912,130.8633,129.2545,130.3668,426500.0],["2021-06-18",129.3556,129.5946,128.3627,128.8683,847100.0],["2021-06-21",129.4567,129.6682,128.4271,129.4199,730500.0],["2021-06-22",128.7488,129.9531,128.4639,129.8428,584100.0],["2021-06-23",129.4935,129.7693,127.4251,127.517,472200.0],["2021-06-24",130.2289,130.8633,129.613,129.8336,707800.0],["2021-06-25",129.567,129.7325,128.7305,129.0338,326800.0],["2021-06-28",130.0083,130.3668,129.4843,130.0542,406400.0],["2021-06-29",131.3505,131.5435,130.7805,131.3045,331900.0],["2021-06-30",130.1002,130.4955,128.8132,129.1258,421800.0],["2021-07-01",128.7764,129.5854,128.4914,129.1717,413300.0],["2021-07-02",129.4751,130.3301,129.282,130.2841,256500.0],["2021-07-06",131.0471,131.4608,129.6773,130.2749,427800.0],["2021-07-07",135.7724,135.8827,133.9613,135.7724,927000.0],["2021-07-08",132.7846,134.8438,132.6927,134.3198,966200.0],["2021-07-09",134.7059,136.3147,134.4577,136.1584,503800.0],["2021-07-12",136.4067,137.519,135.9378,136.9399,589100.0],["2021-07-13",136.7652,138.4475,136.7376,137.5282,611300.0],["2021-07-14",138.0614,138.4751,137.0869,138.0798,547100.0],["2021-07-15",136.3515,136.7836,135.4414,135.7724,435000.0],["2021-07-16",136.6181,136.7928,135.4598,135.7356,393200.0],["2021-07-19",133.1431,133.6487,132.5639,133.1247,587100.0],["2021-07-20",131.139,132.8765,131.0195,132.472,1081400.0],["2021-07-21",125.329,128.8775,125.1084,127.6549,2498800.0],["2021-07-22",127.2228,128.9511,127.2228,128.0869,848000.0],["2021-07-23",128.7121,128.758,126.901,127.5721,821700.0],["2021-07-26",127.8663,128.0961,127.1033,127.471,685800.0],["2021-07-27",130.2197,130.3301,128.7489,130.0083,829700.0],["2021-07-28",130.2289,131.7642,129.8244,131.4332,642900.0],["2021-07-29",132.0583,132.9777,132.04,132.6927,499000.0],["2021-07-30",131.755,132.5364,131.5343,132.1227,709400.0],["2021-08-02",131.5068,132.9409,131.231,131.755,382800.0],["2021-08-03",132.8489,133.8142,132.3433,133.7958,742400.0],["2021-08-04",134.1084,135.184,133.8786,134.5773,1003100.0],["2021-08-05",136.5445,137.2524,136.471,136.9215,574200.0],["2021-08-06",135.1013,135.6344,134.5497,134.5589,490300.0],["2021-08-09",134.5864,134.853,134.2187,134.7335,480600.0],["2021-08-10",135.377,135.5885,133.4281,133.9889,390400.0],["2021-08-11",134.6324,134.7979,133.281,133.5201,359500.0],["2021-08-12",134.6048,135.9562,134.0624,135.8275,375600.0],["2021-08-13",135.8459,136.3699,135.5425,136.3331,221400.0],["2021-08-16",135.5517,136.4894,135.2024,135.993,644100.0],["2021-08-17",135.8735,136.9674,135.7448,136.9031,497000.0],["2021-08-18",136.71,137.0318,135.6161,135.6712,317200.0],["2021-08-19",133.8142,135.708,133.805,135.1564,543100.0],["2021-08-20",135.5333,136.0298,135.2759,135.9102,305900.0],["2021-08-23",135.8091,137.0502,135.3035,136.9306,259300.0],["2021-08-24",135.9195,136.6917,135.6896,136.2688,290100.0],["2021-08-25",135.5333,135.7724,134.9909,135.1196,358300.0],["2021-08-26",135.377,135.8275,135.0093,135.2575,261100.0],["2021-08-27",135.6436,137.0318,135.5333,136.7192,338100.0],["2021-08-30",136.7836,137.8408,136.5538,137.7856,291000.0],["2021-08-31",138.2269,138.5854,137.2616,138.0246,451000.0],["2021-09-01",138.613,139.2565,137.9695,137.9971,363500.0],["2021-09-02",137.5006,137.5926,136.8479,136.9582,211500.0],["2021-09-03",136.2044,137.8959,135.7999,137.7397,479200.0],["2021-09-07",138.5579,138.7325,137.5374,137.5466,383300.0],["2021-09-08",135.377,135.8643,134.7979,134.8898,544800.0],["2021-09-09",134.6968,135.138,133.7315,133.9245,345700.0],["2021-09-10",134.8347,135.1013,133.2626,133.3638,434400.0],["2021-09-13",134.1544,134.3107,133.0052,133.5476,542100.0],["2021-09-14",133.3821,133.7958,132.8122,133.4373,1336300.0],["2021-09-15",133.805,133.9245,131.7366,132.6099,735800.0],["2021-09-16",133.0512,133.2902,132.1595,133.1707,448800.0],["2021-09-17",133.3546,133.4281,130.9,131.755,549300.0],["2021-09-20",128.1605,129.0338,126.9746,127.9399,829300.0],["2021-09-21",130.5599,131.2953,129.806,130.3852,668000.0],["2021-09-22",130.3392,131.0379,129.8336,130.3484,320200.0],["2021-09-23",132.2698,133.2994,132.0767,133.1891,297400.0],["2021-09-24",130.7621,131.2585,130.1278,131.0839,451700.0],["2021-09-27",130.6702,131.0839,129.8704,131.0012,360900.0],["2021-09-28",127.8296,127.9031,126.3679,126.469,716800.0],["2021-09-29",126.4322,126.6069,125.09,125.3382,432600.0],["2021-09-30",124.8786,125.2831,124.0604,124.1431,458600.0],["2021-10-01",125.1176,125.2003,123.1503,124.9797,488700.0],["2021-10-04",124.2626,124.2994,122.3505,122.9756,456300.0],["2021-10-05",122.5895,123.2514,122.4792,122.6538,698800.0],["2021-10-06",122.4148,124.8326,122.2494,124.7958,700100.0],["2021-10-07",124.6028,125.9358,124.4649,124.7131,568700.0],["2021-10-08",125.7059,125.7151,124.4373,124.5108,525300.0],["2021-10-11",124.3454,124.851,124.042,124.2167,670200.0],["2021-10-12",124.5017,124.6947,123.6191,123.7662,526100.0],["2021-10-13",129.6589,130.422,128.7764,130.2197,991600.0],["2021-10-14",132.233,133.7407,131.9572,133.3362,682000.0],["2021-10-15",134.0349,134.5589,133.5384,134.2463,471400.0],["2021-10-18",133.612,133.805,133.1707,133.6396,468400.0],["2021-10-19",133.8142,134.3014,132.7202,132.7662,559400.0],["2021-10-20",133.5476,133.5568,131.9572,132.0583,647000.0],["2021-10-21",127.995,129.6313,126.6712,128.2064,1417300.0],["2021-10-22",130.183,130.8633,129.3924,130.3392,764800.0],["2021-10-25",132.1962,133.088,131.3321,133.042,742800.0],["2021-10-26",134.1268,134.7703,133.7958,133.9705,848800.0],["2021-10-27",132.9685,133.7131,132.8949,133.1891,538600.0],["2021-10-28",134.9909,135.947,134.9542,135.5701,539000.0],["2021-10-29",132.8397,133.8326,132.6651,133.0972,609900.0],["2021-11-01",133.897,134.6784,133.3914,134.4394,615400.0],["2021-11-02",135.2851,135.5793,134.4302,135.1104,443100.0],["2021-11-03",135.8827,137.611,135.5425,137.3719,427600.0],["2021-11-04",136.4802,137.3444,136.3331,136.9031,456700.0],["2021-11-05",137.234,137.5834,136.425,137.4639,550100.0],["2021-11-08",136.8939,137.8224,136.6365,136.6917,390900.0],["2021-11-09",137.2524,137.3903,136.1768,136.3607,340200.0],["2021-11-10",135.2483,135.7448,133.8969,133.8969,373400.0],["2021-11-11",133.9613,134.1819,133.2167,133.2167,292200.0],["2021-11-12",132.3525,132.3801,130.9092,130.9184,561900.0],["2021-11-15",130.8633,131.2218,129.9164,129.9715,411800.0],["2021-11-16",130.1094,131.4332,130.0083,130.7805,482600.0],["2021-11-17",130.7437,130.7805,130.1462,130.5139,314500.0],["2021-11-18",129.4016,130.9828,129.328,130.9828,381900.0],["2021-11-19",130.8908,131.3505,129.4107,129.5762,563000.0],["2021-11-22",126.8551,127.0297,124.9613,124.9889,687200.0],["2021-11-23",124.0788,124.7683,123.3617,124.5384,548000.0],["2021-11-24",120.9255,122.9112,120.7141,122.8745,652400.0],["2021-11-26",121.9,122.3781,119.7764,120.1349,536500.0],["2021-11-29",121.615,122.3597,120.6957,122.2034,740900.0],["2021-11-30",120.2728,120.7785,117.4138,118.0757,1516500.0],["2021-12-01",120.8704,122.1115,119.28,119.3352,1096300.0],["2021-12-02",119.1789,120.1349,118.4802,119.6661,824500.0],["2021-12-03",119.997,120.1625,117.7264,118.5721,625300.0],["2021-12-06",119.9879,122.0011,119.5558,121.8908,997900.0],["2021-12-07",121.9919,124.0512,121.9919,123.6467,819900.0],["2021-12-08",123.5731,123.8489,123.0032,123.6651,519400.0],["2021-12-09",123.1686,123.2974,122.0747,122.139,346800.0],["2021-12-10",123.9041,124.7591,123.6375,124.4649,556400.0],["2021-12-13",127.3515,127.4342,126.1012,126.8183,875600.0],["2021-12-14",125.5589,125.899,123.7754,124.6579,710700.0],["2021-12-15",125.09,127.2963,125.0256,127.2412,606200.0],["2021-12-16",128.5006,128.5742,125.899,126.5425,559300.0],["2021-12-17",126.993,128.6845,126.5701,127.4434,1175200.0],["2021-12-20",125.2095,125.7979,124.6579,125.375,773600.0],["2021-12-21",125.7243,126.5241,124.9061,126.3311,487300.0],["2021-12-22",126.1564,128.1697,126.0737,128.1513,423200.0],["2021-12-23",127.9399,129.0246,127.9399,128.7764,336400.0],["2021-12-27",128.565,129.944,128.565,129.8888,365100.0],["2021-12-28",129.3188,130.1922,128.9419,130.091,504400.0],["2021-12-29",129.0706,129.3924,128.4363,128.7397,465900.0],["2021-12-30",129.5395,130.0359,129.043,129.0706,246600.0],["2021-12-31",128.9603,129.5487,128.7029,128.804,254100.0],["2022-01-03",128.9971,130.1462,127.9307,129.9899,811200.0],["2022-01-04",129.7233,129.9164,128.6477,128.9511,749400.0],["2022-01-05",130.2105,130.2565,128.1421,128.3168,902900.0],["2022-01-06",126.184,127.4618,125.7611,125.9358,837300.0],["2022-01-07",126.0093,127.2596,125.5956,127.1033,632300.0],["2022-01-10",126.0461,127.4618,125.4669,127.425,803500.0],["2022-01-11",126.6252,127.756,126.3678,127.5905,720400.0],["2022-01-12",128.5834,129.0798,127.7836,128.8408,591500.0],["2022-01-13",127.8112,128.1513,124.8326,124.9429,657300.0],["2022-01-14",125.5405,127.8203,125.5129,127.6916,1388800.0],["2022-01-18",125.421,126.6896,124.7591,125.1176,988000.0],["2022-01-19",126.1472,127.4342,125.66,125.7519,681300.0],["2022-01-20",128.041,128.5374,125.8438,125.9541,1018100.0],["2022-01-21",126.2851,126.7172,124.7866,124.8418,1414800.0],["2022-01-24",121.4955,123.1227,119.2064,122.9296,1767900.0],["2022-01-25",120.2453,123.1043,119.4179,121.6426,1474600.0],["2022-01-26",122.5619,123.5088,120.7325,121.6058,1572900.0],["2022-01-27",113.9204,115.0971,112.2289,112.5047,2149000.0],["2022-01-28",110.041,112.1829,109.4342,112.1278,1479600.0],["2022-01-31",111.9899,115.1247,111.9899,115.1063,1143000.0],["2022-02-01",116.3382,117.5241,115.2167,117.377,1289400.0],["2022-02-02",116.7519,117.184,116.4301,116.8898,989800.0],["2022-02-03",114.2514,115.3178,113.6171,113.8193,1063900.0],["2022-02-04",114.4904,116.2371,114.2606,115.9613,1343100.0],["2022-02-07",117.4046,117.8183,116.3198,116.6508,1121800.0],["2022-02-08",115.1707,115.7407,114.6835,115.5476,711300.0],["2022-02-09",115.4189,116.1727,114.8489,116.0992,945900.0],["2022-02-10",113.5711,115.9797,113.5068,113.8561,679500.0],["2022-02-11",113.6538,114.1595,110.3351,110.6293,979100.0],["2022-02-14",109.0205,109.8939,108.0093,108.7999,1384500.0],["2022-02-15",110.5098,110.8316,110.0042,110.5466,703400.0],["2022-02-16",110.1881,111.282,109.471,111.1533,766600.0],["2022-02-17",109.9214,110.1145,108.2299,108.331,724700.0],["2022-02-18",108.1196,108.1748,106.281,106.3729,831600.0],["2022-02-22",104.3964,105.2881,103.2841,104.3964,1052500.0],["2022-02-23",105.1503,105.2698,101.9327,102.0246,1219500.0],["2022-02-24",98.9358,102.9715,98.7059,102.9163,1878600.0],["2022-02-25",104.4332,105.7662,103.8632,105.7386,909500.0],["2022-02-28",103.1278,104.9296,102.4751,103.4955,1295500.0],["2022-03-01",102.1717,102.8888,100.0941,100.4342,1442000.0],["2022-03-02",102.1533,104.2861,101.7028,104.0563,1509900.0],["2022-03-03",102.4843,102.5394,99.8918,100.2136,1281900.0],["2022-03-04",98.4761,98.7335,96.8397,97.5384,1618000.0],["2022-03-07",99.3402,99.708,96.4812,96.4996,1888000.0],["2022-03-08",97.5292,100.1768,95.7366,97.6395,1672700.0],["2022-03-09",100.7835,103.8265,100.4158,102.8244,1394800.0],["2022-03-10",99.3678,100.6089,98.807,99.7539,874200.0],["2022-03-11",101.9327,102.1717,98.9174,98.9909,959200.0],["2022-03-14",101.6293,102.7049,100.9766,101.1697,1005100.0],["2022-03-15",101.9327,102.0522,100.2687,101.7948,898900.0],["2022-03-16",103.33,105.2514,102.3831,105.2514,897600.0],["2022-03-17",104.47,106.3913,104.3505,106.3729,816300.0],["2022-03-18",103.1921,106.2258,103.1921,106.0512,1406200.0],["2022-03-21",103.661,104.5435,102.374,102.8428,1329300.0],["2022-03-22",102.7784,104.1574,102.5854,103.6334,911200.0],["2022-03-23",101.5741,101.997,100.8387,100.9306,1007300.0],["2022-03-24",101.1329,102.3188,100.6916,102.2452,712600.0],["2022-03-25",102.9899,102.9899,101.4454,102.3556,570700.0],["2022-03-28",101.9235,102.9072,101.4546,102.7876,905600.0],["2022-03-29",105.9868,106.6395,104.5619,105.4812,920500.0],["2022-03-30",104.3229,104.9848,103.661,104.0195,982400.0],["2022-03-31",103.9735,104.1758,101.9419,102.0062,1323100.0],["2022-04-01",101.8683,102.1165,100.5905,101.7029,749800.0],["2022-04-04",101.2524,103.5047,101.2432,103.4036,1238900.0],["2022-04-05",102.1533,102.7508,101.3535,101.8683,1559300.0],["2022-04-06",101.1053,101.4822,100.2504,100.8571,766200.0],["2022-04-07",100.1676,100.9398,99.6252,100.3699,1048700.0],["2022-04-08",99.2391,100.6181,99.1196,99.7171,800000.0],["2022-04-11",99.4689,99.7723,98.7427,98.8806,1088400.0],["2022-04-12",98.0624,98.8622,96.3801,96.9133,1398600.0],["2022-04-13",95.8745,97.4557,95.663,97.3729,1154900.0],["2022-04-14",97.1247,97.1983,95.5067,95.5067,914600.0],["2022-04-18",95.5343,96.3341,94.8724,95.8101,1020800.0],["2022-04-19",95.8744,96.8305,95.7549,96.7478,1106300.0],["2022-04-20",97.9521,98.8254,97.4005,98.2555,1350300.0],["2022-04-21",99.5609,99.9929,97.6579,97.759,1723500.0],["2022-04-22",96.5731,97.1615,95.4148,95.47,2378700.0],["2022-04-25",94.6426,95.4056,94.0634,95.3596,1541400.0],["2022-04-26",94.9276,95.0195,91.7192,91.7376,1362500.0],["2022-04-27",92.0501,92.9143,90.9194,91.4986,1589600.0],["2022-04-28",92.8499,94.8724,92.2616,94.422,1185100.0],["2022-04-29",95.1482,95.6538,92.5466,92.6661,1137200.0],["2022-05-02",93.0706,94.1553,92.6109,94.1462,1658100.0],["2022-05-03",92.9143,93.282,91.5537,91.9306,1990000.0],["2022-05-04",91.7376,94.3116,90.6252,94.2841,2117600.0],["2022-05-05",93.0798,93.2544,90.901,91.7652,2176800.0],["2022-05-06",89.375,89.7795,87.8213,88.3821,1988400.0],["2022-05-09",87.3801,89.522,87.141,88.235,2595300.0],["2022-05-10",90.3035,90.4965,88.4005,89.0164,1520600.0],["2022-05-11",88.7131,90.4689,87.6099,87.8765,1568900.0],["2022-05-12",87.5823,89.9357,87.3341,89.1451,1578500.0],["2022-05-13",89.5588,91.0389,89.2187,90.7447,1214000.0],["2022-05-16",90.2299,90.377,89.0716,89.6691,754300.0],["2022-05-17",91.9398,91.9858,89.8898,91.0665,1174400.0],["2022-05-18",89.5037,89.6232,85.4403,85.7161,2296700.0],["2022-05-19",88.1954,91.2236,88.0156,90.23,2220400.0],["2022-05-20",92.1131,92.3402,90.6747,92.1983,2173600.0],["2022-05-23",93.3433,94.4789,92.9553,94.4694,1688500.0],["2022-05-24",94.3559,94.583,92.6525,93.4001,2749800.0],["2022-05-25",91.4223,92.7945,91.0722,92.0942,1331400.0],["2022-05-26",91.8292,93.4947,91.7441,93.1824,760900.0],["2022-05-27",94.6398,95.7185,94.6303,95.7185,1034400.0],["2022-05-31",94.3842,94.9236,93.4379,94.4789,1459200.0],["2022-06-01",95.5198,95.8983,93.7881,93.9963,1786100.0],["2022-06-02",94.1761,96.6459,93.9963,96.6365,967700.0],["2022-06-03",95.1886,95.6428,94.6492,95.0372,678900.0],["2022-06-06",96.6838,96.9014,95.2265,95.4441,740600.0],["2022-06-07",95.0845,96.5797,94.9142,96.5134,955900.0],["2022-06-08",95.1697,95.6144,94.2802,94.4978,815000.0],["2022-06-09",93.5042,94.1098,91.5832,91.5927,940000.0],["2022-06-10",90.4571,90.476,88.6307,89.1133,1284300.0],["2022-06-13",85.7824,86.8422,85.2808,85.9432,1837900.0],["2022-06-14",86.7949,86.9463,85.0821,85.5174,1629900.0],["2022-06-15",87.7885,89.1512,86.511,88.2901,1294400.0],["2022-06-16",87.4005,88.0629,86.899,87.7791,1466000.0],["2022-06-17",87.6939,88.7632,87.0504,88.0062,1435500.0],["2022-06-21",89.2648,89.8042,88.943,89.0376,1023200.0],["2022-06-22",88.0819,90.1353,87.9967,88.9525,915100.0],["2022-06-23",88.3279,89.3215,87.8075,89.1796,919000.0],["2022-06-24",90.6464,93.173,90.5801,93.1257,1276900.0],["2022-06-27",92.5011,93.031,91.6684,92.0753,835700.0],["2022-06-28",91.375,91.8387,90.3341,90.3435,1405100.0],["2022-06-29",89.2648,90.088,88.7348,88.8862,1221400.0],["2022-06-30",85.0821,86.3501,84.1831,85.8486,1805100.0],["2022-07-01",84.9496,85.8391,84.5143,85.8297,1630000.0],["2022-07-05",82.8677,84.4008,82.6312,84.3724,1580400.0],["2022-07-06",85.2051,85.5363,84.2115,85.0348,1459800.0],["2022-07-07",85.0537,85.8581,85.0442,85.8391,805600.0],["2022-07-08",85.243,86.3501,84.855,85.7256,860400.0],["2022-07-11",84.3818,84.5427,83.4639,83.5775,1008600.0],["2022-07-12",83.1327,83.322,81.4861,81.7133,1164700.0],["2022-07-13",80.0288,81.8836,79.9437,81.3347,1170200.0],["2022-07-14",80.0951,81.1833,79.0163,80.8332,1142100.0],["2022-07-15",82.3284,83.2936,81.9877,83.2747,1065800.0],["2022-07-18",83.9938,84.6846,83.1422,83.3598,1003100.0],["2022-07-19",85.6972,87.4573,85.3471,87.3816,1548200.0],["2022-07-20",86.8422,87.7507,86.5773,87.3722,1609100.0],["2022-07-21",83.1232,85.4985,82.6312,85.4417,2309800.0],["2022-07-22",89.6906,90.6558,88.2617,88.7159,1907300.0],["2022-07-25",88.0062,88.1197,86.3312,87.0315,1303800.0],["2022-07-26",86.0,86.0757,85.0443,85.4417,924000.0],["2022-07-27",84.7887,86.6246,84.5995,86.4069,1545200.0],["2022-07-28",85.8581,87.0315,84.9875,86.8422,1051800.0],["2022-07-29",87.5709,88.3374,87.2491,88.2049,763300.0],["2022-08-01",88.7443,89.5676,88.3658,88.7537,1834700.0],["2022-08-02",86.634,87.1734,86.2271,86.2934,1076300.0],["2022-08-03",87.3059,88.6118,87.3059,88.4699,777200.0],["2022-08-04",90.0313,90.2205,89.3121,90.1732,876800.0],["2022-08-05",88.6213,89.4919,88.4036,89.4824,815200.0],["2022-08-08",89.9177,90.476,89.066,89.2648,629900.0],["2022-08-09",89.1323,89.2269,88.4982,88.7254,643700.0],["2022-08-10",91.0343,91.621,90.5706,90.9113,931900.0],["2022-08-11",91.0249,91.0249,89.9556,90.1259,792500.0],["2022-08-12",90.3814,90.8356,89.9745,90.7978,674200.0],["2022-08-15",89.8136,90.7505,89.7474,90.6653,1193300.0],["2022-08-16",89.1323,89.6149,88.6686,89.1417,828000.0],["2022-08-17",88.0819,88.555,87.5803,87.9588,746900.0],["2022-08-18",87.7601,87.9778,87.164,87.4952,703600.0],["2022-08-19",87.3911,87.5141,86.5583,86.7003,706800.0],["2022-08-22",84.6468,84.7036,83.4923,83.6816,916700.0],["2022-08-23",83.18,84.1358,82.6028,82.6785,765400.0],["2022-08-24",82.3567,83.3693,82.158,82.7258,753000.0],["2022-08-25",82.6501,83.4734,82.2337,83.4639,704800.0],["2022-08-26",83.1327,83.1895,79.5178,79.7165,1116400.0],["2022-08-29",79.8301,80.4831,79.6219,80.0383,959800.0],["2022-08-30",81.0887,81.259,79.5841,79.9815,734500.0],["2022-08-31",80.748,81.6659,80.502,80.6439,1234500.0],["2022-09-01",79.991,80.1424,77.9848,79.4705,1300300.0],["2022-09-02",80.2843,80.9657,78.3255,78.7986,1080300.0],["2022-09-06",80.2749,80.5966,79.3002,79.6503,1035900.0],["2022-09-07",80.0572,81.1833,79.8207,80.9751,1992400.0],["2022-09-08",79.1961,80.748,78.969,80.7291,960200.0],["2022-09-09",81.7606,82.5933,81.7416,82.3946,649500.0],["2022-09-12",83.7478,84.5049,83.6343,84.1736,818800.0],["2022-09-13",82.3378,82.934,81.1171,81.2496,1077500.0],["2022-09-14",80.9467,81.7322,80.5777,81.6754,1289100.0],["2022-09-15",80.9089,81.3726,79.6882,79.8774,1332700.0],["2022-09-16",78.5431,79.6125,78.4485,79.4327,1093200.0],["2022-09-19",78.2498,79.7449,78.2403,79.7355,934900.0],["2022-09-20",78.3066,79.1298,77.947,78.4769,1331500.0],["2022-09-21",78.6094,79.4989,77.7672,77.9186,1162200.0],["2022-09-22",77.6347,77.8713,76.6221,77.0007,1612700.0],["2022-09-23",74.9283,75.2122,74.0198,75.2027,2048200.0],["2022-09-26",75.7799,76.7357,74.8999,75.3541,2899800.0],["2022-09-27",76.1585,76.6411,74.3416,74.8715,2478700.0],["2022-09-28",75.1081,77.3792,74.7674,77.0858,2057000.0],["2022-09-29",75.9408,76.2342,74.9377,76.1585,2137300.0],["2022-09-30",77.0858,78.1741,76.8303,76.8871,1390600.0],["2022-10-03",78.0227,79.603,77.6252,79.4327,1686600.0],["2022-10-04",82.158,83.6059,81.8931,83.3125,1626500.0],["2022-10-05",81.5619,82.7542,80.9941,82.4987,1225200.0],["2022-10-06",81.9404,82.5365,81.5429,81.7227,1249700.0],["2022-10-07",80.8048,80.9278,79.6314,79.991,1140700.0],["2022-10-10",79.9247,79.991,78.9027,79.5368,1263900.0],["2022-10-11",79.1488,79.9815,78.3255,78.5526,1287300.0],["2022-10-12",78.7986,79.3854,78.07,78.0795,1115600.0],["2022-10-13",76.6316,80.7953,76.1774,80.5777,1515200.0],["2022-10-14",82.0445,82.8772,79.9815,80.0667,1207800.0],["2022-10-17",81.77,82.8299,81.7227,82.1864,1362700.0],["2022-10-18",85.3755,85.4606,83.5869,84.2399,1526700.0],["2022-10-19",83.0002,83.2463,81.666,82.0729,1086400.0],["2022-10-20",82.2432,83.71,82.0539,82.2432,1103400.0],["2022-10-21",83.691,86.0757,83.2936,86.0,1722400.0],["2022-10-24",85.754,86.2934,84.4008,86.123,1447700.0],["2022-10-25",91.3939,92.0658,90.8735,91.1479,2401400.0],["2022-10-26",91.0627,93.8165,90.987,92.5106,1991000.0],["2022-10-27",92.4822,93.5894,92.009,92.2078,1024800.0],["2022-10-28",91.3939,92.6052,91.3655,92.4632,1438000.0],["2022-10-31",91.2993,91.6873,90.8924,90.9019,986200.0],["2022-11-01",91.9901,92.1604,90.0596,90.6937,831300.0],["2022-11-02",91.4696,91.9428,88.9241,88.9241,1372400.0],["2022-11-03",88.2995,89.2553,87.6939,87.7128,1126700.0],["2022-11-04",90.5423,91.0154,89.4635,90.864,1221300.0],["2022-11-07",91.7441,92.4916,90.9776,92.3308,1213200.0],["2022-11-08",92.6147,93.93,91.5453,92.7093,1403700.0],["2022-11-09",92.6809,93.3244,92.2361,92.3119,947800.0],["2022-11-10",98.2357,101.4342,97.9991,101.4248,2371200.0],["2022-11-11",103.1849,104.6138,102.7117,104.2542,1997100.0],["2022-11-14",103.2417,103.9135,102.5414,102.9862,1133700.0],["2022-11-15",104.4056,105.0775,102.2764,103.9135,1627600.0],["2022-11-16",105.21,105.4465,103.9703,105.0964,1226300.0],["2022-11-17",104.5665,106.1563,104.5097,105.8156,2138300.0],["2022-11-18",103.8189,103.8378,102.4373,102.9483,1214000.0],["2022-11-21",103.5918,103.9514,102.6455,102.6739,889800.0],["2022-11-22",102.6265,103.781,102.1818,103.7337,735500.0],["2022-11-23",103.2038,104.1312,103.1186,103.9514,931600.0],["2022-11-25",103.923,104.7179,103.8946,104.7084,411200.0],["2022-11-28",103.7337,104.2731,102.0115,102.2007,808600.0],["2022-11-29",101.5761,101.7181,100.6772,101.1787,831300.0],["2022-11-30",102.125,104.9734,101.7276,104.9166,1019500.0],["2022-12-01",105.5979,106.355,105.0585,105.9954,1000900.0],["2022-12-02",105.191,106.4496,104.699,106.0143,906900.0],["2022-12-05",104.8125,105.2762,104.046,104.3488,661200.0],["2022-12-06",103.6107,103.6107,101.5194,101.9831,871000.0],["2022-12-07",101.7181,102.2575,101.0178,102.0777,1010500.0],["2022-12-08",101.4058,102.5414,100.8286,102.0304,902600.0],["2022-12-09",101.6992,102.248,101.4721,101.5288,543200.0],["2022-12-12",101.4626,102.5603,101.4153,102.5414,951700.0],["2022-12-13",106.1941,106.7619,103.4404,103.9135,1050900.0],["2022-12-14",103.9798,105.0396,103.1565,103.8189,707500.0],["2022-12-15",102.0966,102.2764,99.693,99.9107,928400.0],["2022-12-16",99.0874,99.835,98.5196,99.7025,1505600.0],["2022-12-19",99.7119,99.835,98.3871,98.6994,886100.0],["2022-12-20",98.3303,98.9265,98.037,98.8792,1162300.0],["2022-12-21",99.182,99.8917,98.8792,99.1725,756700.0],["2022-12-22",98.5858,98.6332,97.138,98.3966,981500.0],["2022-12-23",97.6774,98.1411,97.1475,97.9424,760600.0],["2022-12-27",97.7815,98.302,97.2516,97.7909,523500.0],["2022-12-28",97.3462,97.8761,96.3147,96.3431,635400.0],["2022-12-29",97.8383,98.7467,97.7342,98.5196,546800.0],["2022-12-30",97.2894,97.7436,96.8636,97.649,442500.0],["2023-01-03",98.4534,99.428,97.7342,98.3966,928800.0],["2023-01-04",101.368,101.4153,100.0431,101.1503,819200.0],["2023-01-05",101.5478,101.5762,100.3081,100.4595,853400.0],["2023-01-06",100.857,103.5066,99.835,103.2511,820900.0],["2023-01-09",104.7557,106.8187,104.7557,105.456,1481800.0],["2023-01-10",106.2793,107.3391,106.0048,107.3297,1093400.0],["2023-01-11",108.0772,108.7491,107.8691,108.7018,785900.0],["2023-01-12",109.1182,110.4241,108.0016,110.4146,1082800.0],["2023-01-13",109.5062,110.8594,109.4967,110.7269,755600.0],["2023-01-17",109.9793,111.1338,109.5251,109.9699,826800.0],["2023-01-18",111.7205,112.4208,110.6417,110.7931,1394900.0],["2023-01-19",108.6829,109.8942,108.4936,109.4589,891100.0],["2023-01-20",109.3548,110.8594,109.0236,110.831,728500.0],["2023-01-23",109.4305,110.7364,109.3926,110.443,1059800.0],["2023-01-24",109.809,110.3105,109.5724,109.9509,1022100.0],["2023-01-25",109.2223,110.2632,108.3611,109.9225,1310900.0],["2023-01-26",106.6957,108.5315,106.2698,107.9732,1869700.0],["2023-01-27",106.5064,107.8975,106.2225,107.131,957900.0],["2023-01-30",110.2538,110.7742,109.4967,109.8563,1587800.0],["2023-01-31",110.3673,112.2031,110.3105,112.1653,1270400.0],["2023-02-01",112.9602,114.9001,111.9476,114.531,853900.0],["2023-02-02",116.1208,116.6602,115.6288,116.3669,866500.0],["2023-02-03",113.7267,115.3638,113.6415,114.1525,1098500.0],["2023-02-06",113.509,113.8308,112.9412,113.2914,519500.0],["2023-02-07",111.7678,113.7361,111.4934,113.4049,538300.0],["2023-02-08",112.2694,113.0927,111.8719,112.241,872200.0],["2023-02-09",114.0579,114.162,111.8341,112.3261,636000.0],["2023-02-10",111.2379,111.5218,110.5282,111.0486,662000.0],["2023-02-13",111.219,112.1464,111.1433,112.118,374200.0],["2023-02-14",111.6543,113.2157,111.3231,112.3829,616000.0],["2023-02-15",111.4745,112.9034,111.4082,112.8655,669500.0],["2023-02-16",111.2663,112.2505,110.831,111.6259,505000.0],["2023-02-17",110.2538,111.1338,109.932,111.0486,411000.0],["2023-02-21",108.9762,109.544,108.5599,108.6166,867000.0],["2023-02-22",109.3264,109.667,108.6261,109.0709,510600.0],["2023-02-23",110.0645,110.4998,108.6924,109.7806,784500.0],["2023-02-24",107.8407,108.2192,106.5253,107.1026,991700.0],["2023-02-27",108.9952,109.3358,108.5788,108.9479,579900.0],["2023-02-28",107.9448,108.6734,107.6514,107.7082,693500.0],["2023-03-01",108.9384,108.9384,107.3108,108.0962,848900.0],["2023-03-02",106.9795,108.4842,106.9322,108.3801,664900.0],["2023-03-03",109.6387,110.6891,109.5629,110.6228,694500.0],["2023-03-06",113.0832,113.7551,112.6479,113.3009,953700.0],["2023-03-07",112.4776,112.5533,110.3389,110.6133,469600.0],["2023-03-08",110.4525,111.2379,109.9604,111.1054,730100.0],["2023-03-09",111.096,112.1369,109.7238,109.7617,691900.0],["2023-03-10",111.6354,111.6827,109.0425,109.2601,1005300.0],["2023-03-13",108.1719,109.5913,107.5379,108.8532,1144700.0],["2023-03-14",111.73,112.1274,110.8594,111.7773,862000.0],["2023-03-15",108.2003,109.4872,107.5946,109.3926,1111300.0],["2023-03-16",110.1307,113.9349,109.9699,113.8402,1052700.0],["2023-03-17",112.6763,113.7645,111.7489,112.8182,1040300.0],["2023-03-20",114.8244,114.9569,114.0484,114.8622,771600.0],["2023-03-21",115.8559,116.9725,115.5625,116.8495,594200.0],["2023-03-22",116.2249,117.7863,115.6571,115.6761,480500.0],["2023-03-23",117.3794,118.5528,116.4426,117.0955,599500.0],["2023-03-24",116.4994,116.9063,115.4773,116.6697,907100.0],["2023-03-27",117.1996,117.7106,116.3858,116.6318,571100.0],["2023-03-28",116.9157,117.0104,116.1492,116.84,631400.0],["2023-03-29",116.9441,117.8715,116.9063,117.6444,915900.0],["2023-03-30",118.7705,119.3004,118.392,119.3004,746000.0],["2023-03-31",119.0827,119.9628,118.9787,119.7546,668200.0],["2023-04-03",119.4045,119.6411,118.8273,119.537,876300.0],["2023-04-04",120.1332,120.9943,120.0953,120.947,788200.0],["2023-04-05",121.1362,121.3444,119.4991,119.9344,665600.0],["2023-04-06",121.1268,121.9595,120.3697,121.7987,989500.0],["2023-04-10",120.7482,120.7482,119.0449,120.6063,604300.0],["2023-04-11",119.8871,120.2278,119.5654,119.7452,1146800.0],["2023-04-12",120.7388,121.2403,119.9817,120.2846,1318400.0],["2023-04-13",120.2372,121.5905,120.2372,121.1741,1132100.0],["2023-04-14",120.8618,121.2876,119.8966,120.5779,980000.0],["2023-04-17",120.8902,121.0795,119.8682,120.3697,1387900.0],["2023-04-18",121.2498,121.4107,120.5117,120.7861,1417100.0],["2023-04-19",120.8145,120.9091,120.2372,120.4644,1512200.0],["2023-04-20",120.1142,120.8618,119.6127,120.048,1512400.0],["2023-04-21",125.035,127.4102,124.7227,126.7573,2742800.0],["2023-04-24",125.7542,126.5586,124.8363,125.423,1406600.0],["2023-04-25",127.2399,128.3849,126.2463,126.2652,1427200.0],["2023-04-26",128.3281,128.3281,125.9718,126.1895,1346400.0],["2023-04-27",128.4985,129.5016,127.7604,129.3123,967500.0],["2023-04-28",128.0726,128.4228,127.59,128.0064,747500.0],["2023-05-01",128.2903,128.2903,127.221,127.2588,467200.0],["2023-05-02",126.4355,127.2777,126.322,127.1452,867600.0],["2023-05-03",128.7729,129.9463,128.0159,128.489,1414800.0],["2023-05-04",126.6721,127.4102,126.2747,126.8898,692500.0],["2023-05-05",126.9276,127.7509,126.8046,127.5238,623800.0],["2023-05-08",128.754,128.8865,127.9591,128.489,718500.0],["2023-05-09",126.7667,127.8455,126.6532,127.4481,674800.0],["2023-05-10",127.5995,128.1389,126.6627,127.59,733600.0],["2023-05-11",126.8708,126.9276,125.6785,126.5112,756900.0],["2023-05-12",126.7864,127.0076,126.3053,126.5843,655500.0],["2023-05-15",125.4107,128.9606,125.1606,126.315,1864700.0],["2023-05-16",126.3342,128.8067,126.2284,128.1044,2324800.0],["2023-05-17",128.3353,128.5084,126.6421,127.5849,995600.0],["2023-05-18",128.3353,129.0568,128.0563,128.8163,954700.0],["2023-05-19",129.4705,129.9899,129.1818,129.1818,696700.0],["2023-05-22",128.4026,128.8451,128.2006,128.2294,693500.0],["2023-05-23",127.4983,127.7677,124.7854,124.9008,1170700.0],["2023-05-24",124.7084,124.7084,123.881,124.3043,717300.0],["2023-05-25",124.8719,124.8912,123.9484,124.5256,1352200.0],["2023-05-26",125.1894,126.6324,125.1028,126.4208,832100.0],["2023-05-30",126.9018,127.0558,125.1798,125.2952,729100.0],["2023-05-31",125.5261,125.9013,124.2466,125.4876,1325000.0],["2023-06-01",126.1707,127.3444,125.6608,127.1519,783400.0],["2023-06-02",128.2006,128.4603,127.479,127.9216,532500.0],["2023-06-05",127.277,127.3059,126.2765,126.5074,515100.0],["2023-06-06",127.1423,127.2193,126.5266,126.8345,551900.0],["2023-06-07",127.7099,128.2006,126.4882,126.6998,805200.0],["2023-06-08",126.998,128.2294,126.9499,128.1525,417100.0],["2023-06-09",127.9023,128.5277,127.0365,127.6811,499300.0],["2023-06-12",126.9499,128.8548,126.7383,128.6912,1084100.0],["2023-06-13",129.5474,130.6826,128.9413,130.1535,766600.0],["2023-06-14",129.5282,131.1829,129.3646,130.4132,505900.0],["2023-06-15",129.7975,131.8563,129.5089,131.8371,688500.0],["2023-06-16",133.7611,133.9632,131.9814,132.0679,983300.0],["2023-06-20",130.8943,131.635,130.3363,130.8462,686200.0],["2023-06-21",130.4229,130.5287,129.278,129.6725,824500.0],["2023-06-22",129.2781,130.2786,129.2011,129.9803,697700.0],["2023-06-23",128.6239,129.0279,128.2198,128.4026,477900.0],["2023-06-26",128.0467,128.1525,127.2289,127.4021,474200.0],["2023-06-27",127.4598,128.1428,126.998,127.9601,682600.0],["2023-06-28",128.672,129.8456,128.6239,129.1722,679700.0],["2023-06-29",129.2011,129.3261,128.4699,129.3261,454400.0],["2023-06-30",130.317,131.9429,130.1824,131.6158,1073400.0],["2023-07-03",130.5191,130.7307,128.7778,129.4416,612200.0],["2023-07-05",128.6239,129.3743,128.4026,129.2973,1265100.0],["2023-07-06",127.7869,127.8735,126.4978,127.4021,817500.0],["2023-07-07",127.7292,128.9125,127.5656,128.2006,1029300.0],["2023-07-10",128.3256,129.913,128.3064,129.7591,1067600.0],["2023-07-11",130.1535,131.2598,129.7879,131.1444,1114200.0],["2023-07-12",133.4244,135.4447,132.8376,135.2426,1524800.0],["2023-07-13",136.9935,138.6867,136.9358,138.4943,1576400.0],["2023-07-14",138.5713,139.3986,138.5713,138.8695,762700.0],["2023-07-17",137.4361,139.591,137.3495,139.4852,1143100.0],["2023-07-18",138.8984,139.4948,137.8113,139.4082,928000.0],["2023-07-19",138.1769,138.8599,136.9743,137.5708,1121200.0],["2023-07-20",135.512,136.1374,127.9889,128.8451,2770100.0],["2023-07-21",130.596,130.9712,128.7393,128.9317,1909500.0],["2023-07-24",128.4507,128.4892,127.2097,127.3636,1096400.0],["2023-07-25",127.0942,127.9697,126.8249,127.5753,996700.0],["2023-07-26",126.4593,127.556,126.1322,127.3155,841000.0],["2023-07-27",130.2978,131.0867,128.8932,128.9798,909800.0],["2023-07-28",130.673,131.6446,130.2593,131.6158,1022900.0],["2023-07-31",132.0583,132.472,131.1252,131.1733,828500.0],["2023-08-01",131.1444,131.5003,130.5672,131.2117,807400.0],["2023-08-02",130.038,130.0477,127.7484,128.1525,829500.0],["2023-08-03",127.1904,127.7388,126.9018,127.1808,463400.0],["2023-08-04",127.9985,129.4031,127.479,127.912,645600.0],["2023-08-07",130.3748,130.7115,129.3646,130.6441,594800.0],["2023-08-08",128.4796,129.6821,128.1236,129.5186,1218500.0],["2023-08-09",129.6244,131.0482,129.4416,130.3748,1402900.0],["2023-08-10",132.7317,134.2133,132.3277,132.6548,1222300.0],["2023-08-11",131.7697,132.5009,131.3849,132.4239,1340100.0],["2023-08-14",132.5393,133.7226,132.3469,133.6745,662800.0],["2023-08-15",132.8376,133.3378,132.193,132.4624,808600.0],["2023-08-16",133.0685,133.8092,132.1257,132.2026,710800.0],["2023-08-17",131.2983,131.5003,129.0472,129.2396,1063300.0],["2023-08-18",128.8932,130.5094,128.5661,130.2208,1050800.0],["2023-08-21",130.9231,131.7601,130.3748,131.5196,562900.0],["2023-08-22",133.5687,133.7034,132.7895,133.2128,629600.0],["2023-08-23",133.2224,135.2138,133.2224,134.8194,680700.0],["2023-08-24",133.5495,133.5879,130.317,130.4325,837000.0],["2023-08-25",131.712,132.7414,130.2497,132.2411,793300.0],["2023-08-28",132.7029,133.4533,132.3373,133.0877,556700.0],["2023-08-29",132.3277,134.8194,132.3277,134.7328,403100.0],["2023-08-30",134.8578,135.8199,134.8578,135.3004,374300.0],["2023-08-31",135.3485,135.9738,134.1844,134.3864,557200.0],["2023-09-01",135.1849,135.2811,132.6259,132.9434,533700.0],["2023-09-05",132.5778,132.8857,131.9237,132.4431,443300.0],["2023-09-06",133.0396,133.5302,132.4239,133.4725,550000.0],["2023-09-07",134.0497,134.7809,133.5398,134.6366,623900.0],["2023-09-08",134.9637,136.0123,134.9637,135.1272,574100.0],["2023-09-11",133.8381,133.9439,132.7895,133.8862,678600.0],["2023-09-12",130.0188,131.1251,129.8937,130.115,975500.0],["2023-09-13",130.4517,131.0867,129.8071,130.596,590400.0],["2023-09-14",130.4806,131.0963,129.8937,130.8269,785300.0],["2023-09-15",130.596,131.0771,129.8841,130.1054,770400.0],["2023-09-18",129.3165,130.5383,129.3165,130.1054,536200.0],["2023-09-19",129.4127,129.9899,128.8548,129.5859,652400.0],["2023-09-20",129.2877,129.9226,128.4603,128.4603,632100.0],["2023-09-21",127.8927,128.393,126.0841,126.1803,1481800.0],["2023-09-22",127.2385,128.4218,126.9788,127.6137,746600.0],["2023-09-25",126.6998,127.1231,126.238,126.9403,576000.0],["2023-09-26",123.9676,124.9104,122.1109,122.3514,1159900.0],["2023-09-27",123.4,123.6309,122.0532,122.8324,739800.0],["2023-09-28",122.3706,123.9484,121.9377,123.0922,1486200.0],["2023-09-29",126.1418,126.2476,123.9965,124.4102,855300.0],["2023-10-02",124.3332,124.6699,122.9863,123.679,651500.0],["2023-10-03",123.5058,123.9388,122.5053,123.0826,654800.0],["2023-10-04",123.8618,124.5256,122.6496,124.035,529100.0],["2023-10-05",123.9388,124.6699,123.2365,124.641,816900.0],["2023-10-06",123.8425,126.4785,123.2846,125.9494,1055100.0],["2023-10-09",124.1023,125.0066,123.5347,124.9778,1507600.0],["2023-10-10",126.0552,126.7671,125.6127,126.2188,1052600.0],["2023-10-11",126.6998,127.5368,126.4785,127.3636,995200.0],["2023-10-12",127.5079,128.1236,126.2861,126.6613,1034000.0],["2023-10-13",125.7378,125.834,122.9479,123.9003,1352400.0],["2023-10-16",124.3909,125.9013,124.0831,125.7378,1988400.0],["2023-10-17",123.9099,126.0552,123.5539,125.5357,1112800.0],["2023-10-18",123.3615,124.2177,122.4669,122.7651,1782900.0],["2023-10-19",129.3165,130.6441,128.0851,128.316,2078600.0],["2023-10-20",127.633,127.9408,125.6897,125.7378,1356000.0],["2023-10-23",126.1707,127.7869,125.1413,127.1808,732600.0],["2023-10-24",127.9216,128.7393,127.556,128.595,675700.0],["2023-10-25",127.4598,127.8446,125.7185,125.7474,840700.0],["2023-10-26",126.9403,127.4021,125.6704,126.238,1082900.0],["2023-10-27",127.5368,127.912,126.0552,126.4016,690400.0],["2023-10-30",127.7292,128.999,127.3059,128.5757,878400.0],["2023-10-31",128.7585,129.3165,128.393,128.9125,758500.0],["2023-11-01",129.1434,130.9231,129.0856,130.9135,618100.0],["2023-11-02",133.5976,133.8958,132.7414,133.3186,712000.0],["2023-11-03",133.4725,134.1459,132.8953,133.7034,764900.0],["2023-11-06",133.1839,133.5206,132.5393,133.2897,488800.0],["2023-11-07",134.7712,136.0989,134.4538,135.3196,461700.0],["2023-11-08",136.3298,137.2244,136.3298,136.7723,662700.0],["2023-11-09",137.6189,138.8407,136.9839,137.0416,711500.0],["2023-11-10",137.869,139.6391,137.5804,139.591,609300.0],["2023-11-13",138.4366,139.591,138.2634,139.5237,400200.0],["2023-11-14",142.4675,142.6215,141.4093,142.0539,693700.0],["2023-11-15",142.5349,143.4777,141.9961,142.8812,902600.0],["2023-11-16",143.0351,143.9779,142.4771,142.9485,835400.0],["2023-11-17",143.6316,144.3916,143.2852,144.2569,439900.0],["2023-11-20",146.7486,147.6529,146.6908,147.4797,750700.0],["2023-11-21",147.2873,147.7299,146.4503,146.7101,697800.0],["2023-11-22",148.4514,148.6149,147.2007,147.345,1184100.0],["2023-11-24",148.4129,148.663,148.0569,148.3359,276100.0],["2023-11-27",148.6919,149.4134,148.5764,149.0575,719900.0],["2023-11-28",149.5962,150.7699,149.4711,150.3658,583900.0],["2023-11-29",152.2706,153.0403,152.0494,152.6074,584500.0],["2023-11-30",153.1076,153.3193,151.9724,153.0788,920400.0],["2023-12-01",152.3765,154.2621,152.1456,154.0119,810900.0],["2023-12-04",152.7421,153.4443,151.9051,153.2231,670300.0],["2023-12-05",152.4438,153.3866,152.2514,153.3096,566900.0],["2023-12-06",153.7618,153.8676,152.059,152.0975,588900.0],["2023-12-07",152.5593,153.4155,152.2803,153.2904,635000.0],["2023-12-08",152.338,154.1466,152.2322,154.0793,685400.0],["2023-12-11",150.5678,153.1365,150.5678,153.0884,1078700.0],["2023-12-12",151.7992,153.1365,151.7992,152.2514,736400.0],["2023-12-13",152.4631,153.7714,151.4625,153.7041,859800.0],["2023-12-14",150.7314,151.1835,149.2402,150.0868,1090300.0],["2023-12-15",148.5379,148.8939,147.3835,147.6721,1251200.0],["2023-12-18",148.6149,149.2402,147.8164,149.019,933300.0],["2023-12-19",149.1921,149.6058,145.267,149.1921,1018600.0],["2023-12-20",147.624,147.826,145.1516,145.4017,901900.0],["2023-12-21",145.5749,146.4311,145.1131,146.4022,759400.0],["2023-12-22",146.2579,147.0853,146.104,146.9025,448400.0],["2023-12-26",146.7293,147.6144,146.7293,147.3643,279700.0],["2023-12-27",148.9805,150.0772,148.942,149.981,911600.0],["2023-12-28",149.2499,149.6539,148.4706,148.4706,1295500.0],["2023-12-29",148.1531,149.1729,148.1531,148.7207,432200.0],["2024-01-02",145.4306,145.5364,144.0453,144.507,918400.0],["2024-01-03",144.305,144.7572,143.7566,144.103,945400.0],["2024-01-04",143.8625,144.0645,142.7465,142.8812,905700.0],["2024-01-05",143.7951,145.3536,143.7759,144.1607,576300.0],["2024-01-08",145.6807,146.8929,145.6134,146.7678,606100.0],["2024-01-09",145.421,146.662,145.421,146.3734,466600.0],["2024-01-10",148.9612,150.3273,148.384,149.9233,961800.0],["2024-01-11",150.7025,151.2894,149.0767,150.5678,484700.0],["2024-01-12",151.982,152.896,151.6838,152.5208,603900.0],["2024-01-16",150.8276,151.4721,150.3466,150.8661,523800.0],["2024-01-17",150.8661,151.9147,149.904,151.7896,615700.0],["2024-01-18",152.9729,154.4352,152.9056,154.339,967100.0],["2024-01-19",155.0605,157.5041,155.0124,157.2444,763800.0],["2024-01-22",156.696,157.5137,156.5132,157.0135,762700.0],["2024-01-23",155.0702,157.1866,154.9547,157.177,1157100.0],["2024-01-24",167.9229,169.6931,166.6819,167.9806,2737500.0],["2024-01-25",169.2698,169.289,165.7872,166.8551,1773700.0],["2024-01-26",166.73,167.5092,166.4799,167.086,1070500.0],["2024-01-29",167.5477,169.7508,167.3361,169.645,642000.0],["2024-01-30",169.7027,169.8951,168.5964,169.0581,631600.0],["2024-01-31",168.9715,169.3948,166.4799,166.528,685900.0],["2024-02-01",168.4617,170.5878,168.3077,170.4916,601600.0],["2024-02-02",169.7989,170.809,168.9812,170.3376,851500.0],["2024-02-05",169.5872,170.7513,169.164,170.3184,661000.0],["2024-02-06",172.3675,172.6176,171.29,172.0019,602300.0],["2024-02-07",173.2334,174.6764,173.1083,174.3012,619900.0],["2024-02-08",173.647,174.3012,173.4161,174.282,558000.0],["2024-02-09",174.763,175.0324,173.9837,174.6572,446900.0],["2024-02-12",173.0602,173.9645,172.2905,172.5792,607300.0],["2024-02-13",166.6723,167.971,166.5183,167.3746,1023600.0],["2024-02-14",169.1928,170.7705,169.1543,170.7321,583600.0],["2024-02-15",170.53,170.886,169.6738,170.8571,581100.0],["2024-02-16",169.9143,171.3285,169.2794,170.1933,456600.0],["2024-02-20",170.3569,170.8764,169.0389,169.8951,471800.0],["2024-02-21",168.7022,169.366,168.2404,169.2409,494700.0],["2024-02-22",173.4835,174.8015,173.368,174.7918,573300.0],["2024-02-23",176.5331,177.4567,176.2253,177.2258,731200.0],["2024-02-26",180.7083,180.997,180.1792,180.3909,612000.0],["2024-02-27",181.2856,182.6228,180.9104,181.9879,786900.0],["2024-02-28",179.8906,179.9868,179.0248,179.5828,533600.0],["2024-02-29",180.2273,181.0547,179.0633,180.7372,591700.0],["2024-03-01",179.9291,181.4106,179.7174,181.3721,641300.0],["2024-03-04",182.1706,184.0658,181.9975,183.5752,659300.0],["2024-03-05",183.9696,184.0755,179.5058,180.3428,816100.0],["2024-03-06",182.9787,184.4987,182.7479,183.4405,599600.0],["2024-03-07",185.9129,188.5489,185.7879,188.1449,961400.0],["2024-03-08",186.875,187.4233,185.0856,185.6628,647400.0],["2024-03-11",181.3625,182.8826,181.2182,182.6228,1213400.0],["2024-03-12",184.037,186.5671,183.4309,186.4709,668200.0],["2024-03-13",185.557,185.7013,184.0851,185.201,676500.0],["2024-03-14",184.6719,185.2107,182.3053,183.2193,659000.0],["2024-03-15",181.5549,181.68,180.0926,181.1605,756500.0],["2024-03-18",181.4395,181.8628,179.4866,179.679,684500.0],["2024-03-19",180.5544,181.5838,179.9964,181.5453,442600.0],["2024-03-20",181.603,183.3058,180.9104,183.1519,412400.0],["2024-03-21",185.0952,189.1454,184.7778,187.4137,617700.0],["2024-03-22",187.1347,188.5104,186.3651,187.9332,533300.0],["2024-03-25",187.7408,188.7894,187.3849,187.8659,419500.0],["2024-03-26",190.1748,191.0214,189.1165,189.1935,556900.0],["2024-03-27",191.637,191.7236,188.8279,189.6071,852700.0],["2024-03-28",188.0679,188.8472,187.1155,187.6254,376200.0],["2024-04-01",188.9145,189.5398,187.9621,188.5874,554200.0],["2024-04-02",185.0279,185.2395,183.1038,184.8259,644900.0],["2024-04-03",183.7099,186.2304,183.6233,185.9033,870000.0],["2024-04-04",185.8841,186.6537,183.7772,183.7772,1249400.0],["2024-04-05",184.1428,185.8937,183.7003,184.5372,639300.0],["2024-04-08",185.4608,186.115,184.316,184.3545,519600.0],["2024-04-09",182.5939,182.9114,179.6213,180.7565,995400.0],["2024-04-10",177.8607,178.7747,176.5331,177.2258,682400.0],["2024-04-11",176.9949,178.9093,175.0805,178.6207,1037200.0],["2024-04-12",174.6956,175.8116,173.7144,173.9164,987000.0],["2024-04-15",177.1777,177.4471,173.3584,173.3873,529700.0],["2024-04-16",174.6091,175.4172,173.2911,173.7047,799400.0],["2024-04-17",174.8592,174.8592,172.4252,173.1083,489600.0],["2024-04-18",173.0794,173.9645,171.3189,171.8576,1502900.0],["2024-04-19",171.444,171.848,168.4328,169.0966,954100.0],["2024-04-22",169.8855,172.1944,169.4526,171.4151,1062900.0],["2024-04-23",177.8126,181.1028,177.803,180.8719,1649200.0],["2024-04-24",181.3722,182.0841,179.5251,180.9296,1188900.0],["2024-04-25",174.484,178.2359,173.3199,178.0627,1557100.0],["2024-04-26",178.64,179.7752,178.5342,179.1114,920900.0],["2024-04-29",177.7549,177.8319,176.1195,176.7929,476700.0],["2024-04-30",175.7154,176.4947,174.0511,174.3301,773200.0],["2024-05-01",174.8015,176.4658,172.3483,173.2334,622200.0],["2024-05-02",174.5995,174.7438,172.887,173.7817,731400.0],["2024-05-03",176.6389,177.2643,175.8886,176.485,377200.0],["2024-05-06",177.0045,178.4283,176.7448,178.3706,419200.0],["2024-05-07",179.9387,181.1605,179.5635,180.4197,483600.0],["2024-05-08",181.7185,183.1423,181.478,183.0846,907600.0],["2024-05-09",183.1808,184.7393,182.9595,184.7008,652600.0],["2024-05-10",182.4977,183.4502,182.2188,182.8345,541800.0],["2024-05-13",183.6618,183.9408,182.5074,182.7479,356200.0],["2024-05-14",181.9686,182.719,181.3721,182.4977,495700.0],["2024-05-15",182.7671,185.1433,182.6324,185.1337,528300.0],["2024-05-16",187.5641,187.9148,185.7036,185.7328,855300.0],["2024-05-17",186.1711,188.0901,185.8594,187.8076,570000.0],["2024-05-20",189.1129,190.6812,188.8304,190.2429,701800.0],["2024-05-21",190.1357,190.7397,189.5513,189.6779,843000.0],["2024-05-22",188.9766,190.0286,188.6161,188.8889,540800.0],["2024-05-23",191.6553,191.8891,188.9473,189.9701,844100.0],["2024-05-24",189.5805,190.5741,188.2557,190.3208,651800.0],["2024-05-28",188.8889,189.0155,186.7069,187.5349,794900.0],["2024-05-29",185.0412,186.1906,184.8269,185.4405,747400.0],["2024-05-30",180.4531,180.7259,175.1053,175.5826,1950600.0],["2024-05-31",177.2678,177.9205,174.7838,177.7159,848700.0],["2024-06-03",179.1381,179.6251,177.1314,179.4693,755000.0],["2024-06-04",179.2355,180.1999,178.4854,179.4498,470500.0],["2024-06-05",181.3493,183.8917,180.57,183.8625,697700.0],["2024-06-06",189.2785,189.4344,187.7102,188.0414,852100.0],["2024-06-07",186.7653,187.3498,185.9666,186.1517,512900.0],["2024-06-10",183.9404,185.5867,183.8722,185.3139,456300.0],["2024-06-11",182.3429,184.6418,181.5733,183.8528,1006300.0],["2024-06-12",190.1163,192.3177,189.8532,192.0937,1325100.0],["2024-06-13",190.0481,190.4572,185.4016,187.4375,909600.0],["2024-06-14",183.2878,183.804,181.6707,182.9566,1359700.0],["2024-06-17",183.8235,185.4795,183.2975,185.0996,1070100.0],["2024-06-18",183.9112,184.9048,183.5703,183.7359,681600.0],["2024-06-20",185.5574,188.431,185.2847,186.5121,1168800.0],["2024-06-21",187.8856,189.2688,187.0381,189.1324,650800.0],["2024-06-24",187.1647,188.3239,186.6289,186.7264,709900.0],["2024-06-25",188.0122,190.7202,187.4277,190.6715,696100.0],["2024-06-26",192.2203,194.1783,191.9378,193.4477,1205700.0],["2024-06-27",194.4997,196.2336,194.4413,195.5518,763100.0],["2024-06-28",196.5356,199.0391,195.6881,196.4869,843300.0],["2024-07-01",195.3472,195.6394,193.438,194.2562,753400.0],["2024-07-02",192.5613,194.1686,192.4346,193.438,596300.0],["2024-07-03",195.9512,197.987,195.9025,197.763,471600.0],["2024-07-05",200.3833,200.7438,198.4546,200.6074,552300.0],["2024-07-08",200.3249,200.4028,197.2175,197.5389,544900.0],["2024-07-09",197.4026,197.4026,194.4218,195.0939,654000.0],["2024-07-10",196.0583,197.1785,195.3959,197.0519,465900.0],["2024-07-11",198.4936,198.854,196.1557,196.5064,613000.0],["2024-07-12",197.6266,200.997,197.2272,199.7989,635300.0],["2024-07-15",200.0132,200.3833,197.987,198.2403,493700.0],["2024-07-16",199.1949,199.6041,198.2306,199.5651,425800.0],["2024-07-17",196.2921,196.9253,194.0127,194.8309,790500.0],["2024-07-18",195.4349,195.5713,191.0611,192.1229,795700.0],["2024-07-19",191.6651,193.4769,191.5677,192.1034,699600.0],["2024-07-22",194.0711,196.0875,193.886,195.279,1058500.0],["2024-07-23",207.0559,209.3743,205.5363,209.199,2594000.0],["2024-07-24",206.3643,206.8319,203.5589,203.9778,1380700.0],["2024-07-25",204.835,208.2346,203.4907,205.3513,1378100.0],["2024-07-26",206.228,208.5074,205.4487,207.9229,688300.0],["2024-07-29",205.7994,206.3643,203.2862,203.783,1005100.0],["2024-07-30",202.4095,203.2764,201.0262,201.4061,1045500.0],["2024-07-31",205.2539,206.9391,204.27,206.1208,491500.0],["2024-08-01",203.2862,205.624,199.0586,200.2372,681900.0],["2024-08-02",198.7955,199.682,197.4221,199.419,1144600.0],["2024-08-05",190.0481,195.581,189.8825,193.8763,1473800.0],["2024-08-06",196.0778,199.2534,195.8245,196.5064,898700.0],["2024-08-07",198.6007,200.5782,196.146,196.37,715100.0],["2024-08-08",197.8312,201.5912,196.4869,200.9386,1038200.0],["2024-08-09",200.432,203.5784,200.432,203.1303,593300.0],["2024-08-12",201.7179,202.4192,200.1885,200.6463,521200.0],["2024-08-13",203.0621,205.887,202.8478,205.5558,413200.0],["2024-08-14",206.4812,207.28,205.3708,207.0462,711000.0],["2024-08-15",207.9521,209.9393,207.9132,209.3743,543200.0],["2024-08-16",210.0465,211.4784,209.5886,210.5725,546500.0],["2024-08-19",210.5627,213.3877,210.3095,213.3682,558700.0],["2024-08-20",213.5045,214.4202,211.5076,212.1311,567900.0],["2024-08-21",213.1539,213.8163,212.1603,213.2026,471800.0],["2024-08-22",213.9916,214.4007,211.5271,211.6245,1449600.0],["2024-08-23",212.3843,214.4299,211.8291,213.4753,1285100.0],["2024-08-26",211.7804,212.1505,210.2705,210.2705,1566600.0],["2024-08-27",210.9426,212.998,210.777,212.1895,1007400.0],["2024-08-28",212.9688,213.3682,210.9816,211.3128,642900.0],["2024-08-29",213.7675,215.5112,212.5986,213.1149,736400.0],["2024-08-30",213.1831,214.1572,211.9557,214.0208,355900.0],["2024-09-03",214.6345,214.8196,209.9393,210.8842,779600.0],["2024-09-04",208.2054,210.6212,207.884,209.8516,586800.0],["2024-09-05",207.0072,208.6437,206.4325,207.0949,1305000.0],["2024-09-06",208.7606,209.2477,204.9324,205.8578,682400.0],["2024-09-09",206.5884,208.9847,206.1793,208.4392,836000.0],["2024-09-10",207.8742,209.0042,205.3513,208.3807,1422100.0],["2024-09-11",209.2575,212.2869,206.6176,211.9849,732700.0],["2024-09-12",212.8032,215.4528,212.2382,215.2872,562700.0],["2024-09-13",215.4722,216.8847,215.0144,215.5502,549100.0],["2024-09-16",217.7322,218.1023,216.5437,217.8101,646000.0],["2024-09-17",217.4789,217.7224,215.6086,216.31,621800.0],["2024-09-18",216.6996,218.2484,215.4235,216.1346,591000.0],["2024-09-19",223.2066,224.2294,222.3592,223.041,784400.0],["2024-09-20",223.2456,223.343,221.1318,222.8852,577800.0],["2024-09-23",224.5022,224.8724,223.8203,224.473,374900.0],["2024-09-24",223.9664,225.1451,222.3494,224.9503,572900.0],["2024-09-25",219.1349,220.07,217.5081,217.5081,1305200.0],["2024-09-26",223.6937,223.6937,220.7909,222.2033,1057000.0],["2024-09-27",222.7196,223.7326,221.8331,222.0961,618100.0],["2024-09-30",223.6547,223.9372,221.3948,223.1677,488500.0],["2024-10-01",224.6581,224.697,218.9206,219.9629,731600.0],["2024-10-02",217.8003,219.7291,216.573,218.8134,534700.0],["2024-10-03",215.7937,216.0957,214.1669,214.7611,756900.0],["2024-10-04",214.6053,215.3164,213.787,215.1605,955300.0],["2024-10-07",214.7027,214.9754,211.8875,212.4817,803200.0],["2024-10-08",217.9659,220.9175,217.4789,220.7616,1102800.0],["2024-10-09",219.7388,222.9826,219.6998,222.9728,762700.0],["2024-10-10",219.0667,219.6609,217.9075,218.9498,685900.0],["2024-10-11",220.3233,222.7098,219.8265,222.2423,553500.0],["2024-10-14",224.3074,226.2166,224.2197,225.7978,678800.0],["2024-10-15",225.6614,225.8562,221.9306,223.5768,1066900.0],["2024-10-16",224.1223,224.2879,222.5735,223.4989,917400.0],["2024-10-17",223.7619,224.0151,221.7844,222.9144,576300.0],["2024-10-18",223.7521,225.6029,223.4502,224.473,654200.0],["2024-10-21",223.9177,224.8626,222.213,223.5378,1525500.0],["2024-10-22",230.2884,231.5645,225.1061,226.3043,2155000.0],["2024-10-23",229.0318,230.678,228.0285,228.5155,1099300.0],["2024-10-24",231.0579,232.3048,230.2007,232.1294,1369300.0],["2024-10-25",232.7042,233.8633,231.3014,231.5352,741500.0],["2024-10-28",234.5842,234.7498,233.5224,234.0582,874600.0],["2024-10-29",234.2725,236.7175,233.7854,236.0356,802300.0],["2024-10-30",232.5191,234.3309,231.0482,231.204,820800.0],["2024-10-31",229.8403,229.8403,225.4568,227.5901,890500.0],["2024-11-01",228.7201,229.4604,227.0738,227.0738,745700.0],["2024-11-04",227.0056,227.405,225.6809,226.8011,416600.0],["2024-11-05",228.0187,230.0838,227.9603,229.7916,836200.0],["2024-11-06",223.9275,225.6322,222.3494,225.3107,1821800.0],["2024-11-07",230.6098,234.1458,230.5611,233.9705,839800.0],["2024-11-08",232.9477,233.0354,230.6098,231.4086,706600.0],["2024-11-11",231.2527,231.4184,228.5447,229.7526,856100.0],["2024-11-12",229.7818,230.4929,227.1031,228.3986,888100.0],["2024-11-13",225.6029,226.7524,222.515,224.0444,1488300.0],["2024-11-14",226.1192,228.1746,225.2912,225.4081,831700.0],["2024-11-15",222.9728,223.4307,221.6286,222.3981,824400.0],["2024-11-18",223.7521,225.5737,223.3235,225.3107,609400.0],["2024-11-19",224.0346,227.6388,223.7716,227.1615,614200.0],["2024-11-20",228.0479,228.9441,225.3009,228.9344,603900.0],["2024-11-21",228.4668,230.5222,227.2199,229.9182,947100.0],["2024-11-22",229.6357,230.6293,228.194,230.1325,750700.0],["2024-11-25",231.0287,231.0871,227.2199,227.7557,616800.0],["2024-11-26",228.3402,229.0513,227.2881,228.9733,804800.0],["2024-11-27",226.4407,227.1907,225.5542,226.0121,961700.0],["2024-11-29",228.3109,231.769,227.9992,231.4476,420900.0],["2024-12-02",233.5127,235.9674,232.0612,235.3342,799500.0],["2024-12-03",236.0356,238.6755,235.7336,237.5844,788400.0],["2024-12-04",243.1271,248.1243,242.2601,247.043,895000.0],["2024-12-05",248.6795,249.4978,247.2476,248.923,825300.0],["2024-12-06",248.0171,249.4978,247.1599,247.5593,843500.0],["2024-12-09",247.6177,248.2314,245.3383,246.0007,728000.0],["2024-12-10",247.0138,247.7736,244.7928,244.822,532500.0],["2024-12-11",240.0294,244.4811,239.9028,243.0686,1138400.0],["2024-12-12",244.5298,248.1048,244.1304,247.0625,965200.0],["2024-12-13",246.6144,247.3742,245.0169,246.741,664700.0],["2024-12-16",246.0689,247.4132,245.4747,246.4098,1033700.0],["2024-12-17",245.5137,245.6987,244.033,244.4714,1119000.0],["2024-12-18",246.0786,246.9359,238.0423,238.1202,969000.0],["2024-12-19",241.023,241.7439,238.578,239.3281,1499200.0],["2024-12-20",237.4773,243.7992,236.8928,241.4809,1647300.0],["2024-12-23",240.1853,243.0492,238.3832,242.416,980200.0],["2024-12-24",242.0361,247.5106,241.9387,247.0722,722200.0],["2024-12-26",246.4585,247.9489,245.689,246.9456,721400.0],["2024-12-27",243.4875,243.994,241.7634,243.6726,1384300.0],["2024-12-30",240.4873,243.6823,238.9677,242.3868,572400.0],["2024-12-31",242.3868,243.8187,239.5424,239.8346,522600.0],["2025-01-02",238.9871,239.8541,235.6362,236.8246,839200.0],["2025-01-03",235.7239,237.3312,234.4576,235.1492,746500.0],["2025-01-06",238.8508,242.3965,238.0812,240.6529,1171000.0],["2025-01-07",246.8677,246.8871,242.2504,243.0492,978600.0],["2025-01-08",244.4714,247.2768,244.0915,246.9261,1349400.0],["2025-01-10",246.6923,247.2476,243.6336,245.0169,984800.0],["2025-01-13",241.4614,243.1953,241.0133,243.0686,807900.0],["2025-01-14",247.0625,248.173,245.991,246.9359,1250700.0],["2025-01-15",253.8617,255.1963,253.1409,255.0112,1026500.0],["2025-01-16",255.3716,256.0632,254.1832,254.8066,622300.0],["2025-01-17",256.4821,257.8556,255.6541,256.0242,799000.0],["2025-01-21",260.1642,262.317,258.9368,262.317,955200.0],["2025-01-22",267.6258,267.9765,265.2296,265.9309,992900.0],["2025-01-23",264.3918,268.2493,263.4762,268.2395,1091100.0],["2025-01-24",268.1227,270.178,267.772,269.1357,870600.0],["2025-01-27",265.9699,268.9507,265.0737,268.4636,1706500.0],["2025-01-28",262.9502,267.8499,261.1091,266.7005,2068800.0],["2025-01-29",271.4346,271.912,268.3954,269.6617,1677900.0],["2025-01-30",269.3403,273.2659,268.9993,272.1262,1084600.0],["2025-01-31",271.5418,273.0711,268.863,268.9117,980000.0],["2025-02-03",265.0153,267.2654,261.7423,265.5023,2379100.0],["2025-02-04",268.1032,270.9378,267.996,270.9086,906600.0],["2025-02-05",273.7432,276.0714,273.3146,275.8571,610600.0],["2025-02-06",273.2075,276.5097,272.7789,275.8961,671900.0],["2025-02-07",275.974,276.5487,271.9704,272.399,739000.0],["2025-02-10",271.8145,274.0939,271.6684,273.4705,622300.0],["2025-02-11",277.0552,282.0329,276.9968,281.39,1084500.0],["2025-02-12",280.4061,284.7312,279.4905,283.4356,823900.0],["2025-02-13",283.7278,286.0949,282.3836,286.0852,757400.0],["2025-02-14",284.3221,284.4682,282.4128,283.1629,783900.0],["2025-02-18",285.1695,285.2377,283.3772,285.1013,720500.0],["2025-02-19",283.5915,283.7181,279.8022,281.0003,1081000.0],["2025-02-20",281.5361,282.2667,278.9645,280.4646,679200.0],["2025-02-21",281.049,281.1952,274.4154,275.6622,1105100.0],["2025-02-24",279.958,281.7991,276.198,277.1818,1202900.0],["2025-02-25",279.7729,281.9744,276.3733,279.5099,1500300.0],["2025-02-26",279.0034,282.1498,277.1916,278.4774,1270100.0],["2025-02-27",275.9155,276.0908,267.1388,267.4895,1515800.0],["2025-02-28",267.4018,269.4572,265.9017,267.8791,1382200.0],["2025-03-03",278.078,279.8411,272.1749,273.3828,1914200.0],["2025-03-04",269.5546,276.7338,265.249,271.8242,1688500.0],["2025-03-05",276.237,280.2503,275.3408,279.3054,1361900.0],["2025-03-06",272.7594,276.5487,270.2267,272.1068,1048400.0],["2025-03-07",270.9963,272.6035,266.3498,269.6325,2688100.0],["2025-03-10",261.7715,262.3852,252.4883,254.5436,1790200.0],["2025-03-11",255.6249,257.6218,252.1668,253.9202,1527300.0],["2025-03-12",257.125,259.044,254.193,257.2809,1099200.0],["2025-03-13",251.0661,251.7674,247.8223,248.5821,1558800.0],["2025-03-14",253.7838,257.7777,252.5272,257.0471,954500.0],["2025-03-17",259.0245,263.5346,258.6933,262.5703,1464200.0],["2025-03-18",263.9243,264.2944,258.7712,263.632,2154800.0],["2025-03-19",260.661,265.7848,260.2519,264.4113,1604800.0],["2025-03-20",261.8981,265.2198,261.7423,264.6548,1989700.0],["2025-03-21",261.8202,265.7556,261.6741,265.4731,1275100.0],["2025-03-24",268.6779,269.8079,267.3141,268.5999,779500.0],["2025-03-25",271.4931,273.1783,270.9281,272.9737,706700.0],["2025-03-26",265.59,266.155,260.096,261.0604,1270200.0],["2025-03-27",258.3816,262.2098,257.9433,261.2065,598500.0],["2025-03-28",261.2942,262.2488,259.4044,261.0604,1214700.0],["2025-03-31",257.1055,262.3949,255.1086,261.489,1374900.0],["2025-04-01",261.5085,264.3431,259.7941,263.3398,957600.0],["2025-04-02",258.5375,265.5413,258.4985,264.3918,847900.0],["2025-04-03",260.7292,261.9663,256.9691,257.4951,1937300.0],["2025-04-04",249.7121,251.4265,241.9387,242.0653,1877800.0],["2025-04-07",234.1751,249.5757,233.425,235.2855,4495400.0],["2025-04-08",238.0325,239.4353,228.4473,231.3794,2450600.0],["2025-04-09",231.9054,255.1963,230.0156,252.8876,2836500.0],["2025-04-10",251.368,253.0727,244.5006,251.7966,2432700.0],["2025-04-11",248.0171,254.0176,246.3904,252.4395,1627700.0],["2025-04-14",253.4136,256.2385,250.6862,252.8097,1522300.0],["2025-04-15",254.6411,256.8133,254.3781,255.1768,893900.0],["2025-04-16",255.0307,257.953,252.0499,253.7351,1313200.0],["2025-04-17",252.7123,253.0045,249.6536,250.7349,1503700.0],["2025-04-21",248.5821,248.9912,241.1984,244.0525,1653300.0],["2025-04-22",241.5198,248.1145,241.4322,245.8643,2503400.0],["2025-04-23",266.5446,270.782,263.2619,264.4503,2814400.0],["2025-04-24",263.1547,267.5187,262.9112,266.4666,1609100.0],["2025-04-25",269.2429,272.2139,267.246,270.7528,1850700.0],["2025-04-28",277.3475,279.1496,275.4285,277.9612,1475200.0],["2025-04-29",282.1303,285.5981,281.7017,284.9747,1977100.0],["2025-04-30",279.0911,284.7117,278.3898,284.624,1856300.0],["2025-05-01",287.936,287.936,280.9711,281.4484,1340100.0],["2025-05-02",292.6799,294.8424,291.3941,293.9073,2751700.0],["2025-05-05",293.0403,295.5438,292.6312,294.7937,1441100.0],["2025-05-06",290.8388,292.3389,289.0757,289.9718,1239500.0],["2025-05-07",290.0498,291.4427,287.897,289.6309,1121400.0],["2025-05-08",289.3679,289.7478,286.3385,286.7086,1143100.0],["2025-05-09",288.9003,289.2315,285.9877,286.3579,705600.0],["2025-05-12",280.9906,285.9099,278.6333,285.9099,1303000.0],["2025-05-13",284.2094,286.6863,283.5214,284.7795,1488600.0],["2025-05-14",286.3128,286.7355,282.5974,283.5312,1221800.0],["2025-05-15",287.1974,289.7432,285.6837,289.3205,1051900.0],["2025-05-16",292.0334,292.3676,290.3133,291.3453,1223600.0],["2025-05-19",290.8047,294.1761,290.0086,293.6355,1011500.0],["2025-05-20",294.6774,294.9035,292.515,294.1565,830200.0],["2025-05-21",293.8812,297.0364,292.859,293.3112,761600.0],["2025-05-22",292.9475,296.6629,292.6821,294.7167,1577000.0],["2025-05-23",287.6987,291.0996,287.0598,289.8316,1419900.0],["2025-05-27",296.8005,299.2283,294.9723,296.6826,1219600.0],["2025-05-28",292.4462,294.2744,291.7385,292.977,1069100.0],["2025-05-29",292.8885,293.8026,290.9522,291.8564,1103200.0],["2025-05-30",296.6334,298.2749,294.2351,297.6851,1188300.0],["2025-06-02",295.8667,299.4544,294.8347,299.4544,830400.0],["2025-06-03",298.9039,302.0001,298.1176,301.1548,1256300.0],["2025-06-04",301.9215,305.1848,301.4399,304.0348,659500.0],["2025-06-05",305.9219,306.0792,302.4522,303.8185,666300.0],["2025-06-06",304.5459,305.5779,304.1429,304.5065,571400.0],["2025-06-09",296.9086,300.9877,295.7979,300.2014,1128700.0],["2025-06-10",299.5625,300.0048,297.5279,299.2086,1022000.0],["2025-06-11",296.309,298.3928,293.1539,294.0975,1869400.0],["2025-06-12",297.577,299.2971,296.486,296.5843,884300.0],["2025-06-13",288.7504,291.0996,287.394,288.3474,1445000.0],["2025-06-16",290.9325,293.4095,290.4116,290.7851,1137900.0],["2025-06-17",291.247,291.6402,287.4039,287.6398,727700.0],["2025-06-18",286.4406,287.3842,284.2782,284.8581,1611000.0],["2025-06-20",285.9393,286.0671,282.5286,282.676,1298400.0],["2025-06-23",281.703,286.1261,280.6119,285.8312,922100.0],["2025-06-24",290.0184,292.7116,288.6522,292.0039,1223000.0],["2025-06-25",290.2052,290.903,287.9936,288.2787,970600.0],["2025-06-26",288.8193,291.1095,286.0573,290.5,1913300.0],["2025-06-27",293.8223,298.0685,292.7607,295.9454,1039500.0],["2025-06-30",297.7539,299.4249,296.7022,298.9039,884600.0],["2025-07-01",300.2112,301.6659,294.4513,295.5424,961900.0],["2025-07-02",291.4141,294.4317,290.7654,293.0654,1452100.0],["2025-07-03",293.7436,298.9039,293.6552,298.5304,858000.0],["2025-07-07",299.3462,301.7249,298.5894,300.3095,1131600.0],["2025-07-08",303.8087,305.1552,302.5014,303.4843,1552100.0],["2025-07-09",305.3617,306.9245,304.6441,306.6001,795100.0],["2025-07-10",307.9271,307.9271,300.8698,300.9779,1368900.0],["2025-07-11",298.9137,298.9924,295.68,295.7095,1105100.0],["2025-07-14",292.633,296.9479,291.827,295.5031,902400.0],["2025-07-15",298.2454,298.7467,295.5915,296.427,688600.0],["2025-07-16",300.28,301.0565,296.8496,300.7911,1021500.0],["2025-07-17",299.1693,303.3369,299.1693,303.3369,1389000.0],["2025-07-18",304.0544,304.4377,300.0834,300.742,1021200.0],["2025-07-21",301.1548,303.2779,299.9065,302.0198,936700.0],["2025-07-22",301.4497,302.4031,298.3142,301.0565,2078200.0],["2025-07-23",287.915,289.409,281.8405,285.6641,4638500.0],["2025-07-24",283.3641,285.5953,281.2705,281.2705,2258100.0],["2025-07-25",280.9265,283.5312,280.5529,283.1085,1608900.0],["2025-07-28",280.3957,280.8183,277.1815,277.5551,1482300.0],["2025-07-29",280.9756,283.6884,280.9559,282.6269,1521100.0],["2025-07-30",282.8333,286.6273,282.2141,285.5363,1375500.0],["2025-07-31",285.4282,285.7526,280.7201,281.8013,1323700.0],["2025-08-01",277.2602,279.973,276.2281,278.1645,1578500.0],["2025-08-04",279.3538,279.5209,277.1029,278.941,1077000.0],["2025-08-05",281.1623,282.1944,279.0786,280.317,1090100.0],["2025-08-06",283.4427,287.0893,283.0004,286.7944,1135700.0],["2025-08-07",294.0975,294.3629,287.2171,290.4116,1854600.0],["2025-08-08",286.4603,288.0132,284.6713,287.1286,1159700.0],["2025-08-11",283.944,285.5363,281.8111,282.332,1314300.0],["2025-08-12",269.0725,271.4807,264.0695,271.176,5249300.0],["2025-08-13",273.2696,276.1987,272.2866,274.0559,1663000.0],["2025-08-14",273.7217,275.0683,273.3482,274.1443,954600.0],["2025-08-15",273.7315,274.7538,271.8345,273.1025,1292600.0],["2025-08-18",271.1661,272.0507,270.7828,271.9918,1724200.0],["2025-08-19",272.9943,273.761,268.9546,269.5443,1676400.0],["2025-08-20",268.4631,268.7875,265.6913,267.8734,1249100.0],["2025-08-21",265.7503,266.7823,263.5387,264.6101,1593800.0],["2025-08-22",264.8755,267.8537,263.7353,266.4776,1450700.0],["2025-08-25",268.5024,269.0332,265.6422,265.6422,1397300.0],["2025-08-26",266.8708,267.6571,264.846,265.249,1823800.0],["2025-08-27",265.8486,270.7336,265.5144,270.4093,1111500.0],["2025-08-28",271.0285,272.0999,270.4486,270.6943,731000.0],["2025-08-29",267.608,268.011,265.593,267.5097,1208000.0],["2025-09-02",262.2708,264.0105,259.666,261.6516,1594400.0],["2025-09-03",264.2169,266.3597,263.3127,266.3105,1063200.0],["2025-09-04",268.2174,268.4533,266.1828,267.3426,1012800.0],["2025-09-05",267.0281,267.608,262.7229,264.4037,1700400.0],["2025-09-08",264.1285,267.3721,264.1285,265.7109,1939300.0],["2025-09-09",265.4357,267.087,265.0131,266.8413,3125000.0],["2025-09-10",265.6814,265.6814,255.3903,256.0587,3242100.0],["2025-09-11",254.7318,255.007,252.2942,253.7784,3282000.0],["2025-09-12",253.7587,254.604,252.5203,252.766,1499900.0],["2025-09-15",246.8783,248.9228,244.883,248.107,3535100.0],["2025-09-16",247.2125,250.1514,244.077,249.2668,2803800.0],["2025-09-17",255.1545,257.0515,252.0288,256.9532,3737700.0],["2025-09-18",263.6174,266.7824,261.9366,265.131,2962200.0],["2025-09-19",264.6494,265.0721,262.2511,262.3494,1670700.0],["2025-09-22",259.322,261.1503,258.8994,260.8456,1548100.0],["2025-09-23",262.6737,263.7943,260.6096,260.7374,1197100.0],["2025-09-24",267.1165,267.5883,262.9883,264.2563,2045400.0],["2025-09-25",257.0417,259.3613,256.4618,258.0246,1216300.0],["2025-09-26",257.6216,259.9806,256.5502,259.5677,965100.0],["2025-09-29",258.4276,261.1109,258.0541,259.3122,1150800.0],["2025-09-30",262.1823,263.7058,261.2878,262.6443,941100.0],["2025-10-01",261.2977,265.8879,261.2584,265.3768,1394400.0],["2025-10-02",267.4409,269.161,266.1729,267.264,1201300.0],["2025-10-03",265.3178,266.5268,263.5092,265.9075,1027500.0],["2025-10-06",267.0674,269.7114,265.1605,269.5935,1229300.0],["2025-10-07",270.3012,270.8712,268.9152,269.1413,1051500.0],["2025-10-08",271.0482,272.7585,270.1341,272.4144,1092300.0],["2025-10-09",270.8811,272.0999,269.4559,271.0777,1157800.0],["2025-10-10",271.1465,271.4119,260.9438,260.993,1327600.0],["2025-10-13",262.8212,265.2293,261.1208,265.2097,783500.0],["2025-10-14",261.396,266.9691,260.0199,265.8977,1040700.0],["2025-10-15",266.861,268.2764,264.6593,266.9986,955800.0],["2025-10-16",269.3969,271.5397,264.2661,265.131,1247600.0],["2025-10-17",263.3618,268.355,263.0374,268.237,1186500.0],["2025-10-20",270.2422,274.6063,270.2422,273.1614,1464800.0],["2025-10-21",271.864,276.0119,271.3234,275.6678,2020600.0],["2025-10-22",272.3456,274.0854,269.2691,271.5003,3154100.0],["2025-10-23",265.308,276.5623,265.308,273.7708,2367400.0],["2025-10-24",271.805,271.8149,264.3054,264.9443,2207400.0],["2025-10-27",267.8439,269.4657,266.5759,267.5097,1970900.0],["2025-10-28",267.264,268.7285,265.4259,265.4456,1463700.0],["2025-10-29",260.0985,260.2067,254.5057,255.2036,2019700.0],["2025-10-30",254.6335,258.7716,254.4566,254.7613,1445500.0],["2025-10-31",254.6139,256.5109,253.7293,255.5673,1972100.0],["2025-11-03",259.5088,261.337,257.3759,259.4498,1171900.0],["2025-11-04",254.26,255.9113,253.9062,255.2036,1327500.0],["2025-11-05",255.0267,259.5874,254.8006,256.5993,983600.0],["2025-11-06",253.4442,254.0831,246.7014,249.542,1290800.0],["2025-11-07",245.9347,247.6647,244.7651,247.6548,1127900.0],["2025-11-10",247.2322,247.5271,245.1779,247.4583,1028000.0],["2025-11-11",247.8023,250.2596,246.9766,250.0335,940700.0],["2025-11-12",248.854,250.8395,247.9792,249.0113,1170300.0],["2025-11-13",249.0702,250.2792,247.5074,247.5565,832200.0],["2025-11-14",239.4672,243.0351,238.9266,240.8432,2523000.0],["2025-11-17",238.5039,238.6612,233.1962,234.818,2410400.0],["2025-11-18",234.474,236.3317,232.2722,233.9235,1399600.0],["2025-11-19",235.4962,235.9483,232.5966,233.9039,1183600.0],["2025-11-20",236.5479,236.9804,229.5201,229.9427,2092200.0],["2025-11-21",233.4419,234.818,230.7389,232.6556,1763400.0],["2025-11-24",235.2407,235.4667,233.0782,234.2184,1856500.0],["2025-11-25",231.6923,234.4641,230.0803,233.7958,2031400.0],["2025-11-26",234.5231,236.8231,233.6287,235.9189,1512200.0],["2025-11-28",236.2334,238.6022,235.85,237.6193,628700.0],["2025-12-01",237.4227,239.9292,237.0394,237.9437,1352600.0],["2025-12-02",237.2163,238.8676,236.8231,237.5898,1626100.0],["2025-12-03",236.9607,240.0373,236.2825,239.6539,1527300.0],["2025-12-04",244.3522,244.6078,240.7253,241.2757,1706600.0],["2025-12-05",242.6027,246.0134,242.298,243.0351,1407600.0],["2025-12-08",241.1283,241.5706,238.4843,238.8283,1751300.0],["2025-12-09",238.6612,240.5877,238.3073,239.9586,840000.0],["2025-12-10",239.074,242.7501,237.9633,241.6787,896900.0],["2025-12-11",240.4599,243.6446,240.3223,243.1629,1515200.0],["2025-12-12",242.3569,243.2907,239.9095,240.6467,1284000.0],["2025-12-15",243.3792,243.7035,238.7693,240.3125,2105100.0],["2025-12-16",238.3172,240.568,235.9975,239.4967,1785400.0],["2025-12-17",237.4719,240.3518,236.9313,237.2949,1152400.0],["2025-12-18",239.5655,242.1309,239.2804,240.1355,1263200.0],["2025-12-19",239.418,241.3052,238.7103,240.1552,1567400.0],["2025-12-22",241.718,242.2488,240.0471,241.1086,1153200.0],["2025-12-23",241.777,242.0424,239.9488,240.7745,869600.0],["2025-12-24",242.1407,242.1604,239.8603,241.4035,383400.0],["2025-12-26",241.4625,242.3766,240.6368,242.3471,491700.0],["2025-12-29",241.433,242.3373,240.5877,241.836,821000.0],["2025-12-30",240.4304,241.7475,240.3321,240.4108,648600.0],["2025-12-31",240.283,241.315,238.6219,238.7595,679700.0],["2026-01-02",238.3172,238.5432,230.6406,232.8718,1473100.0],["2026-01-05",234.0022,238.0911,233.3633,236.3317,1416300.0],["2026-01-06",232.4688,234.5526,230.5325,233.9137,1638800.0],["2026-01-07",238.1599,240.9612,236.833,239.2706,1434200.0],["2026-01-08",237.1377,238.1402,236.0859,236.9116,1349100.0],["2026-01-09",243.4676,243.9787,239.4573,242.8877,1737800.0],["2026-01-12",244.3129,245.286,242.7599,244.5882,1335200.0],["2026-01-13",250.5249,251.5275,241.6984,242.8779,2279800.0],["2026-01-14",241.0595,241.7279,232.6359,234.7983,2206400.0],["2026-01-15",233.8154,235.7419,231.3876,231.8103,2080200.0],["2026-01-16",230.8077,230.9846,227.9474,229.5987,1883300.0],["2026-01-20",220.9393,224.635,220.9393,223.0427,2598600.0],["2026-01-21",219.7106,222.5906,217.9217,221.2538,3153900.0],["2026-01-22",217.3516,222.7577,217.1157,222.4824,3399000.0],["2026-01-23",224.9397,230.8274,224.9102,227.1218,4046100.0],["2026-01-26",230.7782,235.8894,230.1197,235.8206,2313800.0],["2026-01-27",232.5868,233.8547,228.3603,229.9427,2014500.0],["2026-01-28",231.5351,232.7932,229.9722,232.0757,2173000.0],["2026-01-29",195.6391,197.9981,191.786,196.7891,9484800.0],["2026-01-30",200.3374,200.8977,197.5263,197.6049,6265400.0],["2026-02-02",202.0673,204.0037,200.1506,203.6891,6261500.0],["2026-02-03",197.9489,198.7451,191.7271,193.919,8152400.0],["2026-02-04",187.7364,196.7792,185.9869,196.2681,6630000.0],["2026-02-05",197.2707,199.787,193.7126,194.0369,4492300.0],["2026-02-06",196.9955,200.0327,196.3173,199.8656,3050500.0],["2026-02-09",203.2665,207.0703,201.2712,206.8148,3576100.0],["2026-02-10",206.9327,209.3409,206.8541,208.584,3611500.0],["2026-02-11",202.9028,204.2789,196.3664,199.1874,3619200.0],["2026-02-12",199.7869,200.9468,196.9463,200.2588,3730600.0],["2026-02-13",202.4015,203.3844,199.9934,201.0353,2590500.0],["2026-02-17",198.6566,200.0622,195.7275,198.0275,1653800.0],["2026-02-18",198.3716,202.2836,197.7425,201.6938,1753100.0],["2026-02-19",199.1481,199.728,196.4549,196.8382,1856800.0],["2026-02-20",197.6934,201.8216,196.9463,199.1284,1657200.0],["2026-02-23",195.7177,195.816,192.71,193.3489,2117900.0],["2026-02-24",191.5698,195.2754,189.9283,193.1031,2947300.0],["2026-02-25",194.0762,195.4327,191.7271,194.8626,2799100.0],["2026-02-26",198.9023,202.4801,197.9784,201.1827,2266100.0],["2026-02-27",197.1233,199.384,195.3147,198.0865,2624700.0],["2026-03-02",192.5036,194.725,191.2258,192.6608,3509400.0],["2026-03-03",184.7287,193.5455,184.7287,192.9754,6817400.0],["2026-03-04",190.1741,193.7322,189.7711,192.2382,3527600.0],["2026-03-05",191.4027,196.9955,191.4027,196.0715,3389300.0],["2026-03-06",194.7741,198.7942,193.9681,198.7942,2427900.0],["2026-03-09",196.563,198.0472,194.0861,196.681,3059100.0],["2026-03-10",196.4844,196.6416,190.3215,192.4839,2648700.0],["2026-03-11",191.157,192.4446,185.5249,187.9527,3219100.0],["2026-03-12",189.1027,191.4125,187.0779,187.245,2345000.0],["2026-03-13",188.5916,189.948,185.9082,186.6946,1731700.0],["2026-03-16",187.3334,188.6112,186.4292,188.3557,1812800.0],["2026-03-17",187.1762,189.6433,185.9967,186.8715,1793700.0],["2026-03-18",186.4292,187.7168,180.5513,180.6005,2312100.0],["2026-03-19",181.2787,183.618,180.0599,181.8488,3329400.0],["2026-03-20",174.015,174.9881,171.5184,172.7962,5687000.0],["2026-03-23",177.7206,178.3693,174.0641,175.1158,2420100.0],["2026-03-24",169.2773,169.7,166.3679,168.0782,3590400.0],["2026-03-25",170.0047,170.8893,165.267,166.0632,2449900.0],["2026-03-26",164.8542,168.029,163.4585,164.2252,3719600.0],["2026-03-27",164.3529,164.5397,160.9717,161.2175,2239000.0],["2026-03-30",163.9499,167.4884,163.2422,165.4145,2673100.0],["2026-03-31",166.5153,169.9555,165.0606,168.2846,2324300.0],["2026-04-01",170.0243,170.2602,166.3483,168.432,2311800.0],["2026-04-02",165.3948,169.5624,164.0679,168.835,2852100.0],["2026-04-06",168.9628,169.582,166.6431,168.1961,1424200.0],["2026-04-07",167.3115,167.5179,163.773,166.5841,2195900.0],["2026-04-08",174.6932,174.8603,166.1123,166.2893,3642600.0],["2026-04-09",163.429,163.5469,157.9149,161.6892,5260900.0],["2026-04-10",163.4388,163.4388,159.1435,160.3132,5279900.0],["2026-04-13",160.1264,166.9085,159.8905,166.6726,3311300.0],["2026-04-14",167.1051,168.8154,164.0876,164.9427,3100900.0],["2026-04-15",168.0487,170.8402,167.2427,169.9457,2687900.0],["2026-04-16",176.4723,176.8753,173.7299,174.3787,5150000.0],["2026-04-17",184.0014,185.2792,176.9834,178.1236,6647500.0],["2026-04-20",175.047,177.2389,174.0346,175.8825,3200900.0],["2026-04-21",174.9094,177.583,173.209,173.4252,3128400.0],["2026-04-22",170.8107,173.8774,170.4667,171.0466,3424000.0],["2026-04-23",163.1243,165.4145,159.232,160.4606,7314600.0],["2026-04-24",172.1081,172.8256,168.6286,172.2654,6846400.0],["2026-04-27",172.6487,174.0543,170.2897,170.4765,3327900.0],["2026-04-28",171.0564,172.5504,170.1914,170.5256,2760500.0],["2026-04-29",168.5696,168.6384,166.191,167.1936,3350800.0],["2026-04-30",167.6555,168.8547,165.7683,166.594,3158200.0],["2026-05-01",169.6902,170.85,166.6038,167.8423,2920000.0],["2026-05-04",169.179,171.0171,168.3337,168.491,3016100.0],["2026-05-05",171.02,173.11,168.9,172.39,2943100.0],["2026-05-06",178.59,178.59,172.48,173.13,6245900.0],["2026-05-07",176.11,180.03,174.62,174.71,4428800.0],["2026-05-08",174.31,174.34,170.89,173.7,3705500.0],["2026-05-11",173.24,173.83,168.8,170.1,2791700.0],["2026-05-12",170.44,170.44,165.6,167.27,2896900.0],["2026-05-13",162.31,162.69,158.58,160.82,5044700.0],["2026-05-14",160.97,165.23,160.08,164.18,3454100.0],["2026-05-15",168.43,169.77,166.57,169.48,3618600.0],["2026-05-18",167.78,175.33,167.37,174.62,3140300.0],["2026-05-19",184.23,185.36,178.52,178.8,5876700.0],["2026-05-20",176.26,180.16,174.35,179.89,3132100.0],["2026-05-21",176.12,177.03,172.73,176.28,2467100.0],["2026-05-22",177.05,179.71,175.38,175.95,2000400.0],["2026-05-26",176.53,176.86,174.8,175.15,2162300.0],["2026-05-27",174.4,176.96,173.47,174.14,1994500.0],["2026-05-28",172.82,177.84,171.69,175.46,3516100.0],["2026-05-29",175.94,182.82,175.1,181.79,5018800.0],["2026-06-01",193.97,196.39,191.34,196.11,4681700.0],["2026-06-02",192.74,194.12,186.89,190.82,4402000.0],["2026-06-03",185.14,186.01,180.02,180.67,2634700.0],["2026-06-04",192.31,192.48,187.0,187.14,3925600.0],["2026-06-05",190.68,192.13,183.8,184.77,3822400.0],["2026-06-08",182.6,183.67,181.6,181.92,2186800.0],["2026-06-09",178.77,180.69,176.33,178.92,3227800.0],["2026-06-10",170.1,173.85,169.4,170.3,3143200.0],["2026-06-11",163.84,165.46,160.42,163.64,4241800.0],["2026-06-12",162.45,164.37,160.03,164.18,2504000.0],["2026-06-15",166.52,168.05,164.2,164.33,1664300.0],["2026-06-16",167.31,168.19,164.57,165.41,1667000.0],["2026-06-17",165.24,166.16,158.79,158.79,2659800.0],["2026-06-18",156.55,156.6,154.13,155.22,3037100.0],["2026-06-22",150.43,152.86,149.19,149.51,2771200.0],["2026-06-23",154.72,155.22,152.6,153.38,2682300.0],["2026-06-24",151.99,154.35,151.42,152.75,2075500.0],["2026-06-25",149.92,152.55,148.06,148.06,2684800.0],["2026-06-26",150.98,155.37,150.76,155.09,2229800.0],["2026-06-29",157.53,158.06,154.67,154.9,2097000.0],["2026-06-30",152.19,154.78,151.95,154.11,2125600.0],["2026-07-01",157.8,160.71,156.75,159.15,2849300.0],["2026-07-02",159.87,163.04,159.55,162.59,2371200.0],["2026-07-06",160.14,161.76,158.65,160.49,1765187.837812],["2026-07-07",165.46,165.95,162.58,162.77,1677926.881113],["2026-07-08",157.84,158.58,156.33,157.42,3079317.110464],["2026-07-09",154.37,158.61,153.29,158.46,2216369.191623],["2026-07-10",160.31,160.6367,156.6,157.86,1720056.998178],["2026-07-13",157.52,161.24,157.28,159.97,2994929.066148],["2026-07-14",153.636,157.25,152.53,154.81,4243739.314664],["2026-07-15",155.52,159.405,155.47,155.91,2406917.956656],["2026-07-16",157.85,162.28,154.73,161.64,3353232.721156],["2026-07-17",158.64,160.63,157.2551,159.04,3104798.725745],["2026-07-20",156,159.72,154.17,158.35,2845943.6186],["2026-07-21",155,157.235,154.33,154.34,3128254.3982],["2026-07-22",155.23,155.27,147.45,148.75,4093544.824604],["2026-07-23",149.55,150.23,144.97,146.38,4389829.411033],["2026-07-24",153.75,161.305,153.21,160,6190719.623803],["2026-07-27",169.88,173.37,167.7,171.01,4496512.761876],["2026-07-28",175.6,182.18,175.2,179.17,4226906.182365],["2026-07-29",183.315,188.86,181.3,185.99,5960253.306864],["2026-07-30",182.31,183.06,178.54,180.88,4112212.79554],["2026-07-31",179.08,184.06,177.93,183.62,3134496.635901]]}