{"t":"STZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-17",1.329,1.329,1.3026,1.3026,156000.0],["1992-03-18",1.3202,1.3554,1.3114,1.3554,618000.0],["1992-03-19",1.373,1.3906,1.3554,1.3818,984000.0],["1992-03-20",1.3642,1.3994,1.3642,1.3994,260400.0],["1992-03-23",1.4082,1.4346,1.4082,1.4082,658800.0],["1992-03-24",1.4082,1.4698,1.4082,1.4434,230400.0],["1992-03-25",1.4346,1.461,1.4346,1.4522,388800.0],["1992-03-26",1.4434,1.4522,1.4434,1.4434,116400.0],["1992-03-27",1.4434,1.4434,1.4346,1.4346,219600.0],["1992-03-30",1.4346,1.4434,1.4258,1.4258,128400.0],["1992-03-31",1.4258,1.4258,1.417,1.4258,81600.0],["1992-04-01",1.4258,1.4346,1.4082,1.4258,865200.0],["1992-04-02",1.4346,1.4346,1.417,1.417,146400.0],["1992-04-03",1.4346,1.4346,1.4082,1.4082,135600.0],["1992-04-06",1.4258,1.4258,1.3818,1.4082,92400.0],["1992-04-07",1.4082,1.4258,1.4082,1.4082,198000.0],["1992-04-08",1.3906,1.3906,1.3466,1.3642,49200.0],["1992-04-09",1.373,1.4434,1.3554,1.417,142800.0],["1992-04-10",1.4346,1.4346,1.4258,1.4258,67200.0],["1992-04-13",1.4346,1.5666,1.4346,1.5666,316800.0],["1992-04-14",1.549,1.6458,1.5314,1.6018,472800.0],["1992-04-15",1.6106,1.6106,1.5754,1.5842,226800.0],["1992-04-16",1.5666,1.5666,1.5138,1.5402,55200.0],["1992-04-20",1.549,1.549,1.4082,1.461,132000.0],["1992-04-21",1.4522,1.505,1.4522,1.505,224400.0],["1992-04-22",1.4874,1.5226,1.4786,1.5138,70800.0],["1992-04-23",1.5138,1.5226,1.4962,1.5226,230400.0],["1992-04-24",1.5226,1.5578,1.5226,1.5578,72000.0],["1992-04-27",1.5402,1.5402,1.5402,1.5402,1200.0],["1992-04-28",1.5402,1.5402,1.5314,1.5402,159600.0],["1992-04-29",1.5402,1.549,1.5314,1.549,142800.0],["1992-04-30",1.549,1.6194,1.549,1.6018,414000.0],["1992-05-01",1.6018,1.6458,1.5842,1.6458,484800.0],["1992-05-04",1.637,1.6458,1.6194,1.6458,159600.0],["1992-05-05",1.6458,1.6458,1.6458,1.6458,0.0],["1992-05-06",1.7602,1.7602,1.7074,1.7074,187200.0],["1992-05-07",1.7074,1.7162,1.7074,1.7074,406800.0],["1992-05-08",1.7074,1.7074,1.6898,1.7074,24000.0],["1992-05-11",1.6898,1.7074,1.6898,1.6898,189600.0],["1992-05-12",1.6898,1.6986,1.6898,1.6986,260400.0],["1992-05-13",1.7074,1.7074,1.6722,1.6722,292800.0],["1992-05-14",1.6898,1.725,1.6722,1.7074,822000.0],["1992-05-15",1.725,1.725,1.6722,1.6986,448800.0],["1992-05-18",1.6898,1.6986,1.6722,1.6986,34800.0],["1992-05-19",1.6986,1.6986,1.6722,1.6898,292800.0],["1992-05-20",1.6898,1.6986,1.6722,1.6986,721200.0],["1992-05-21",1.681,1.6986,1.6722,1.6986,183600.0],["1992-05-22",1.6898,1.6986,1.6722,1.6986,1551600.0],["1992-05-26",1.6898,1.6898,1.6722,1.681,474000.0],["1992-05-27",1.6722,1.6722,1.6722,1.6722,171600.0],["1992-05-28",1.6722,1.6722,1.5666,1.6018,513600.0],["1992-05-29",1.6018,1.637,1.6018,1.637,681600.0],["1992-06-01",1.6018,1.637,1.6018,1.637,280800.0],["1992-06-02",1.637,1.637,1.6018,1.637,85200.0],["1992-06-03",1.6194,1.6722,1.6194,1.6722,978000.0],["1992-06-04",1.6722,1.6898,1.6546,1.6898,688800.0],["1992-06-05",1.6898,1.6898,1.6546,1.6898,853200.0],["1992-06-08",1.6898,1.725,1.681,1.7074,955200.0],["1992-06-09",1.7074,1.7074,1.6546,1.6722,783600.0],["1992-06-10",1.6898,1.7074,1.6722,1.6898,1491600.0],["1992-06-11",1.7074,1.7074,1.6898,1.6986,668400.0],["1992-06-12",1.7074,1.7074,1.6898,1.6898,439200.0],["1992-06-15",1.7074,1.7074,1.6722,1.6722,1444800.0],["1992-06-16",1.6898,1.6898,1.6722,1.6722,250800.0],["1992-06-17",1.6722,1.6722,1.5842,1.637,762000.0],["1992-06-18",1.5842,1.637,1.5314,1.549,926400.0],["1992-06-19",1.549,1.5842,1.549,1.5666,37200.0],["1992-06-22",1.5666,1.5666,1.5138,1.549,172800.0],["1992-06-23",1.5314,1.5314,1.4962,1.5314,106800.0],["1992-06-24",1.4786,1.4786,1.4786,1.4786,28800.0],["1992-06-25",1.4786,1.4786,1.461,1.461,78000.0],["1992-06-26",1.461,1.4962,1.4434,1.461,255600.0],["1992-06-29",1.4698,1.549,1.4698,1.549,1275600.0],["1992-06-30",1.549,1.549,1.5138,1.549,337200.0],["1992-07-01",1.5314,1.549,1.5138,1.5138,114000.0],["1992-07-02",1.549,1.549,1.505,1.505,117600.0],["1992-07-06",1.4962,1.4962,1.4258,1.461,853200.0],["1992-07-07",1.461,1.4962,1.417,1.4434,202800.0],["1992-07-08",1.461,1.461,1.4258,1.461,115200.0],["1992-07-09",1.4082,1.461,1.4082,1.4522,543600.0],["1992-07-10",1.461,1.461,1.4434,1.4434,345600.0],["1992-07-13",1.4258,1.461,1.4258,1.4434,1306800.0],["1992-07-14",1.4258,1.4434,1.4258,1.4346,3024000.0],["1992-07-15",1.4434,1.4434,1.4258,1.4346,128400.0],["1992-07-16",1.4258,1.4434,1.4258,1.4434,18000.0],["1992-07-17",1.4434,1.4434,1.4258,1.4258,117600.0],["1992-07-20",1.4434,1.4786,1.4258,1.461,234000.0],["1992-07-21",1.5314,1.5578,1.505,1.5446,167200.0],["1992-07-22",1.5578,1.5578,1.505,1.5182,18400.0],["1992-07-23",1.5314,1.5314,1.5314,1.5314,3200.0],["1992-07-24",1.5314,1.5314,1.505,1.505,53600.0],["1992-07-27",1.5314,1.5314,1.505,1.505,204800.0],["1992-07-28",1.505,1.5314,1.4786,1.505,656800.0],["1992-07-29",1.5314,1.5578,1.4786,1.5314,307200.0],["1992-07-30",1.5578,1.5578,1.505,1.505,77600.0],["1992-07-31",1.5314,1.5314,1.4918,1.5314,27200.0],["1992-08-03",1.4786,1.5314,1.4786,1.5314,165600.0],["1992-08-04",1.5314,1.5314,1.5314,1.5314,117600.0],["1992-08-05",1.5314,1.5842,1.505,1.5842,443200.0],["1992-08-06",1.5842,1.5842,1.5314,1.5578,69600.0],["1992-08-07",1.5314,1.5578,1.5314,1.5446,367200.0],["1992-08-10",1.5314,1.5446,1.5314,1.5314,64800.0],["1992-08-11",1.505,1.5314,1.4522,1.4522,528000.0],["1992-08-12",1.4258,1.4522,1.4258,1.4522,56800.0],["1992-08-13",1.4522,1.4522,1.4522,1.4522,0.0],["1992-08-14",1.4786,1.4786,1.4258,1.4786,5600.0],["1992-08-17",1.4522,1.4522,1.4258,1.4258,24800.0],["1992-08-18",1.439,1.4786,1.4258,1.4522,115200.0],["1992-08-19",1.4258,1.4522,1.4258,1.4522,629600.0],["1992-08-20",1.4522,1.4522,1.4522,1.4522,66400.0],["1992-08-21",1.4786,1.4786,1.4258,1.4258,212800.0],["1992-08-24",1.4258,1.4522,1.4258,1.4258,110400.0],["1992-08-25",1.4522,1.4522,1.373,1.4522,639200.0],["1992-08-26",1.3994,1.4258,1.3862,1.3994,251200.0],["1992-08-27",1.373,1.4258,1.373,1.3994,64800.0],["1992-08-28",1.373,1.4258,1.373,1.4258,20800.0],["1992-08-31",1.3862,1.4258,1.373,1.4258,561600.0],["1992-09-01",1.3862,1.4258,1.373,1.3994,176000.0],["1992-09-02",1.373,1.4258,1.373,1.373,118400.0],["1992-09-03",1.4258,1.4258,1.373,1.373,234400.0],["1992-09-04",1.373,1.3994,1.373,1.373,319200.0],["1992-09-08",1.373,1.373,1.2938,1.373,397600.0],["1992-09-09",1.3202,1.373,1.2938,1.373,134400.0],["1992-09-10",1.3202,1.4522,1.3202,1.4522,1401600.0],["1992-09-11",1.4522,1.4522,1.373,1.4126,398400.0],["1992-09-14",1.3994,1.4522,1.3994,1.4522,169600.0],["1992-09-15",1.3994,1.4522,1.3994,1.4522,1226400.0],["1992-09-16",1.373,1.4258,1.373,1.3994,388800.0],["1992-09-17",1.3994,1.4126,1.3598,1.3994,1022400.0],["1992-09-18",1.3466,1.373,1.3202,1.3598,324800.0],["1992-09-21",1.3202,1.373,1.2674,1.373,1413600.0],["1992-09-22",1.307,1.3466,1.2938,1.3202,476000.0],["1992-09-23",1.2938,1.373,1.2938,1.373,941600.0],["1992-09-24",1.373,1.3994,1.3334,1.373,626400.0],["1992-09-25",1.3466,1.3994,1.3466,1.373,666400.0],["1992-09-28",1.3466,1.373,1.3466,1.3466,136800.0],["1992-09-29",1.3202,1.373,1.3202,1.3202,403200.0],["1992-09-30",1.373,1.373,1.2938,1.2938,429600.0],["1992-10-01",1.2938,1.3466,1.2938,1.307,1384000.0],["1992-10-02",1.373,1.373,1.241,1.2938,564000.0],["1992-10-05",1.241,1.241,1.1485,1.1881,792000.0],["1992-10-06",1.1353,1.241,1.1353,1.2146,644000.0],["1992-10-07",1.2146,1.2674,1.2146,1.2674,48800.0],["1992-10-08",1.2674,1.3466,1.241,1.3202,3263200.0],["1992-10-09",1.3466,1.3598,1.3202,1.3466,128000.0],["1992-10-12",1.3202,1.373,1.3202,1.373,76800.0],["1992-10-13",1.373,1.373,1.3202,1.373,176000.0],["1992-10-14",1.2938,1.3466,1.2938,1.3466,1211200.0],["1992-10-15",1.3466,1.3466,1.2674,1.2938,71200.0],["1992-10-16",1.3466,1.3466,1.2938,1.2938,299200.0],["1992-10-19",1.307,1.3994,1.2938,1.3994,676800.0],["1992-10-20",1.3994,1.3994,1.373,1.373,28000.0],["1992-10-21",1.373,1.373,1.373,1.373,15200.0],["1992-10-22",1.373,1.3994,1.373,1.3994,128000.0],["1992-10-23",1.3598,1.3994,1.3598,1.373,40800.0],["1992-10-26",1.3994,1.4258,1.373,1.4258,109600.0],["1992-10-27",1.4126,1.4258,1.373,1.4258,99200.0],["1992-10-28",1.4258,1.505,1.3994,1.505,311200.0],["1992-10-29",1.505,1.505,1.4522,1.505,22400.0],["1992-10-30",1.4522,1.505,1.4522,1.505,761600.0],["1992-11-02",1.505,1.5842,1.4786,1.5182,859200.0],["1992-11-03",1.505,1.5578,1.4522,1.505,532000.0],["1992-11-04",1.4522,1.505,1.4522,1.505,73600.0],["1992-11-05",1.505,1.5578,1.4522,1.5578,569600.0],["1992-11-06",1.637,1.637,1.5314,1.571,664800.0],["1992-11-09",1.5842,1.5842,1.4522,1.5314,151200.0],["1992-11-10",1.4918,1.5314,1.4786,1.5314,152000.0],["1992-11-11",1.4786,1.505,1.4258,1.4786,296000.0],["1992-11-12",1.4522,1.5314,1.4258,1.5314,1030400.0],["1992-11-13",1.5314,1.5314,1.505,1.5314,219200.0],["1992-11-16",1.5182,1.5314,1.505,1.505,264000.0],["1992-11-17",1.5314,1.5314,1.505,1.505,410400.0],["1992-11-18",1.4786,1.505,1.4522,1.4918,386400.0],["1992-11-19",1.4786,1.6106,1.4786,1.6106,2492800.0],["1992-11-20",1.637,1.6634,1.5842,1.6502,2104000.0],["1992-11-23",1.6634,1.6634,1.5842,1.637,542400.0],["1992-11-24",1.6238,1.6634,1.5974,1.6634,695200.0],["1992-11-25",1.5842,1.637,1.5842,1.637,114400.0],["1992-11-27",1.6106,1.6634,1.6106,1.6634,230400.0],["1992-11-30",1.5842,1.6634,1.5842,1.6634,184800.0],["1992-12-01",1.5842,1.637,1.5842,1.637,54400.0],["1992-12-02",1.5974,1.637,1.5974,1.637,43200.0],["1992-12-03",1.6106,1.6106,1.5842,1.6106,90400.0],["1992-12-04",1.5842,1.6106,1.5842,1.6106,30400.0],["1992-12-07",1.6106,1.6106,1.5578,1.6106,193600.0],["1992-12-08",1.5578,1.6106,1.5578,1.6106,29600.0],["1992-12-09",1.5842,1.5842,1.5314,1.5842,31200.0],["1992-12-10",1.5314,1.5578,1.5182,1.5578,777600.0],["1992-12-11",1.5182,1.5842,1.505,1.5842,582400.0],["1992-12-14",1.5578,1.5842,1.5578,1.5842,13600.0],["1992-12-15",1.571,1.5842,1.5314,1.5842,444000.0],["1992-12-16",1.5842,1.5842,1.5314,1.5842,42400.0],["1992-12-17",1.5314,1.5842,1.5314,1.5842,56800.0],["1992-12-18",1.5314,1.5842,1.5314,1.5446,391200.0],["1992-12-21",1.5842,1.5842,1.505,1.571,24800.0],["1992-12-22",1.571,1.571,1.571,1.571,0.0],["1992-12-23",1.5446,1.637,1.5446,1.637,2260800.0],["1992-12-24",1.637,1.6898,1.6238,1.6898,149600.0],["1992-12-28",1.637,1.6898,1.637,1.6634,136800.0],["1992-12-29",1.6502,1.7426,1.637,1.7426,1179200.0],["1992-12-30",1.7426,1.7426,1.6898,1.7426,284000.0],["1992-12-31",1.7162,1.7954,1.7162,1.7954,671200.0],["1993-01-04",1.7954,1.8218,1.7426,1.7954,1641600.0],["1993-01-05",1.769,1.7954,1.7426,1.769,429600.0],["1993-01-06",1.7954,1.7954,1.769,1.7822,98400.0],["1993-01-07",1.8218,1.8218,1.769,1.769,20800.0],["1993-01-08",1.769,1.7954,1.769,1.769,107200.0],["1993-01-11",1.7954,1.8218,1.769,1.7822,135200.0],["1993-01-12",1.7954,1.7954,1.7426,1.7558,183200.0],["1993-01-13",1.7426,1.7954,1.7426,1.7954,23200.0],["1993-01-14",1.7954,1.7954,1.7426,1.7954,40000.0],["1993-01-15",1.7954,1.7954,1.7426,1.769,68800.0],["1993-01-18",1.7558,1.8614,1.7426,1.8218,1445600.0],["1993-01-19",1.8746,1.8746,1.8218,1.8218,523200.0],["1993-01-20",1.8218,1.8746,1.8218,1.8218,265600.0],["1993-01-21",1.8482,1.9274,1.8482,1.9274,2756000.0],["1993-01-22",1.9274,1.9274,1.901,1.9274,88000.0],["1993-01-25",1.9274,1.9538,1.901,1.9538,865600.0],["1993-01-26",1.9538,1.9802,1.901,1.9802,375200.0],["1993-01-27",1.9802,1.9802,1.8746,1.9142,567200.0],["1993-01-28",1.8746,1.901,1.8218,1.901,767200.0],["1993-01-29",1.901,1.901,1.7954,1.8746,259200.0],["1993-02-01",1.7954,1.8746,1.7954,1.8746,783200.0],["1993-02-02",1.8482,1.8746,1.8482,1.8746,27200.0],["1993-02-03",1.8746,1.9538,1.8482,1.9538,328000.0],["1993-02-04",1.9274,1.9538,1.901,1.9538,14400.0],["1993-02-05",1.9274,1.9538,1.901,1.9538,1012000.0],["1993-02-08",1.9538,1.9538,1.901,1.9538,284800.0],["1993-02-09",1.9274,1.967,1.9142,1.9406,97600.0],["1993-02-10",1.901,1.9802,1.8746,1.901,44000.0],["1993-02-11",1.8746,1.9406,1.8746,1.901,118400.0],["1993-02-12",1.901,1.9274,1.8746,1.9274,154400.0],["1993-02-16",1.8746,1.901,1.835,1.8482,314400.0],["1993-02-17",1.8482,1.8482,1.8218,1.8218,31200.0],["1993-02-18",1.8218,1.8614,1.8218,1.8614,16000.0],["1993-02-19",1.8218,1.8482,1.7954,1.7954,162400.0],["1993-02-22",1.8482,1.8482,1.7426,1.7954,168000.0],["1993-02-23",1.7426,1.7426,1.5842,1.6502,585600.0],["1993-02-24",1.6634,1.6634,1.5842,1.637,441600.0],["1993-02-25",1.637,1.7162,1.637,1.6898,638400.0],["1993-02-26",1.6898,1.6898,1.6634,1.6898,600800.0],["1993-03-01",1.6898,1.6898,1.5842,1.5842,543200.0],["1993-03-02",1.5842,1.6634,1.5842,1.6634,520800.0],["1993-03-03",1.6634,1.6634,1.6106,1.6634,304000.0],["1993-03-04",1.6634,1.6634,1.6634,1.6634,800.0],["1993-03-05",1.637,1.6634,1.6106,1.6634,238400.0],["1993-03-08",1.6634,1.769,1.637,1.7426,3236000.0],["1993-03-09",1.769,1.769,1.6898,1.7426,508000.0],["1993-03-10",1.6898,1.7426,1.6898,1.7426,761600.0],["1993-03-11",1.7162,1.7426,1.637,1.7162,672800.0],["1993-03-12",1.6634,1.6898,1.6106,1.637,352000.0],["1993-03-15",1.6634,1.6634,1.6106,1.6634,198400.0],["1993-03-16",1.637,1.6634,1.6238,1.637,1755200.0],["1993-03-17",1.637,1.6634,1.6106,1.637,220000.0],["1993-03-18",1.5842,1.637,1.5842,1.637,749600.0],["1993-03-19",1.637,1.637,1.6106,1.637,16000.0],["1993-03-22",1.6106,1.637,1.6106,1.637,736000.0],["1993-03-23",1.637,1.637,1.6106,1.6238,303200.0],["1993-03-24",1.6106,1.637,1.6106,1.637,296800.0],["1993-03-25",1.6238,1.637,1.6106,1.637,1300800.0],["1993-03-26",1.637,1.637,1.6106,1.637,320800.0],["1993-03-29",1.6106,1.6766,1.6106,1.6634,288800.0],["1993-03-30",1.6898,1.7162,1.6766,1.703,240000.0],["1993-03-31",1.7162,1.7162,1.6898,1.7162,130400.0],["1993-04-01",1.7162,1.7162,1.6898,1.6898,11200.0],["1993-04-02",1.6898,1.7162,1.637,1.637,415200.0],["1993-04-05",1.6898,1.6898,1.6634,1.6634,4800.0],["1993-04-06",1.6238,1.6634,1.6106,1.6634,25600.0],["1993-04-07",1.6106,1.6634,1.6106,1.6634,7200.0],["1993-04-08",1.6634,1.6634,1.6106,1.6634,373600.0],["1993-04-12",1.6634,1.6634,1.6106,1.6634,32800.0],["1993-04-13",1.6634,1.6634,1.637,1.6634,14400.0],["1993-04-14",1.6634,1.6634,1.505,1.5578,253600.0],["1993-04-15",1.4786,1.5314,1.4786,1.5314,13600.0],["1993-04-16",1.4786,1.5314,1.4258,1.505,390400.0],["1993-04-19",1.505,1.5314,1.4258,1.4786,94400.0],["1993-04-20",1.4918,1.5314,1.4786,1.4786,212000.0],["1993-04-21",1.505,1.505,1.4258,1.505,234400.0],["1993-04-22",1.4258,1.505,1.4258,1.505,582400.0],["1993-04-23",1.4654,1.5182,1.4654,1.4918,227200.0],["1993-04-26",1.5314,1.5314,1.4786,1.4786,26400.0],["1993-04-27",1.5314,1.7954,1.5314,1.7954,1536000.0],["1993-04-28",1.8218,1.8746,1.769,1.8218,832000.0],["1993-04-29",1.8218,1.8218,1.7954,1.8086,164000.0],["1993-04-30",1.8218,1.901,1.7954,1.8878,1524800.0],["1993-05-03",1.8878,1.9274,1.8482,1.8746,1101600.0],["1993-05-04",1.9538,2.0066,1.901,1.967,3180800.0],["1993-05-05",1.967,1.967,1.901,1.9538,2264800.0],["1993-05-06",1.901,1.967,1.901,1.967,716800.0],["1993-05-07",1.967,1.9802,1.9274,1.9802,460800.0],["1993-05-10",1.9538,2.0066,1.9406,1.9802,96000.0],["1993-05-11",2.0066,2.0595,1.9538,2.0331,1428800.0],["1993-05-12",2.0331,2.0595,1.9802,2.0331,300000.0],["1993-05-13",2.0331,2.0331,1.9274,1.9538,951200.0],["1993-05-14",1.9274,2.0331,1.9274,2.0331,438400.0],["1993-05-17",2.0331,2.0331,1.9802,2.0066,247200.0],["1993-05-18",2.0331,2.0595,1.9802,2.0331,403200.0],["1993-05-19",2.0331,2.0331,1.9274,2.0066,382400.0],["1993-05-20",2.0066,2.0066,1.9802,2.0066,4000.0],["1993-05-21",1.9802,2.0066,1.9802,2.0066,151200.0],["1993-05-24",2.0066,2.0066,1.9934,2.0066,176000.0],["1993-05-25",2.0066,2.0066,1.967,2.0066,75200.0],["1993-05-26",1.9538,2.0066,1.9538,2.0066,119200.0],["1993-05-27",1.9274,1.9538,1.8746,1.901,238400.0],["1993-05-28",1.9538,1.9538,1.901,1.9538,36800.0],["1993-06-01",1.901,1.9538,1.8746,1.9538,184000.0],["1993-06-02",1.9274,1.9538,1.901,1.9538,216800.0],["1993-06-03",1.9274,1.9802,1.9274,1.9802,816800.0],["1993-06-04",1.9538,1.9802,1.9274,1.9802,2030400.0],["1993-06-07",1.9538,2.0595,1.9538,2.0463,1010400.0],["1993-06-08",2.0066,2.0198,2.0066,2.0066,229600.0],["1993-06-09",2.0331,2.0331,2.0066,2.0066,212800.0],["1993-06-10",1.9802,2.0066,1.9538,1.9538,276000.0],["1993-06-11",1.9802,2.0066,1.9538,2.0066,155200.0],["1993-06-14",2.0066,2.0066,1.9538,2.0066,56800.0],["1993-06-15",1.9538,1.9802,1.9274,1.9802,462400.0],["1993-06-16",1.9274,1.9406,1.9274,1.9406,126400.0],["1993-06-17",1.9274,1.9538,1.9274,1.9538,139200.0],["1993-06-18",1.9802,1.9802,1.9538,1.9802,191200.0],["1993-06-21",1.9802,1.9802,1.9538,1.967,23200.0],["1993-06-22",1.9802,1.9802,1.9538,1.9802,130400.0],["1993-06-23",1.9274,1.967,1.9274,1.9538,137600.0],["1993-06-24",1.9274,1.9274,1.901,1.9274,52000.0],["1993-06-25",1.8746,1.9274,1.8746,1.901,181600.0],["1993-06-28",1.901,1.9274,1.8482,1.9274,134400.0],["1993-06-29",1.8878,1.9274,1.8746,1.9142,102400.0],["1993-06-30",1.9274,1.9538,1.8482,1.9538,973600.0],["1993-07-01",1.9538,1.9802,1.901,1.9406,1319200.0],["1993-07-02",2.0595,2.1915,2.0595,2.1783,6323200.0],["1993-07-06",2.1651,2.3235,2.1651,2.2707,3908000.0],["1993-07-07",2.2707,2.2707,2.2179,2.2443,1830400.0],["1993-07-08",2.2443,2.2971,2.1915,2.2971,2016000.0],["1993-07-09",2.2971,2.3499,2.2707,2.3235,3045600.0],["1993-07-12",2.3499,2.3499,2.2971,2.3499,902400.0],["1993-07-13",2.3499,2.4291,2.2971,2.4291,4324800.0],["1993-07-14",2.3895,2.4291,2.2707,2.3103,3459200.0],["1993-07-15",2.3103,2.3235,2.2971,2.2971,1266400.0],["1993-07-16",2.3235,2.3235,2.2443,2.2971,96800.0],["1993-07-19",2.2707,2.2971,2.2443,2.2971,1236800.0],["1993-07-20",2.2443,2.3235,2.2443,2.2971,974400.0],["1993-07-21",2.2179,2.2971,2.1915,2.2443,1276800.0],["1993-07-22",2.2443,2.2443,2.1915,2.2311,851200.0],["1993-07-23",2.2443,2.2443,2.1915,2.2443,58400.0],["1993-07-26",2.1915,2.2971,2.1915,2.2971,2480000.0],["1993-07-27",2.3235,2.3235,2.2707,2.3235,625600.0],["1993-07-28",2.2971,2.3235,2.2971,2.2971,747200.0],["1993-07-29",2.3235,2.3235,2.2971,2.3235,404000.0],["1993-07-30",2.3235,2.3235,2.2971,2.3103,402400.0],["1993-08-02",2.2971,2.4555,2.2971,2.4555,709600.0],["1993-08-03",2.4027,2.4555,2.4027,2.4291,880000.0],["1993-08-04",2.3763,2.4819,2.3763,2.4291,2335200.0],["1993-08-05",2.4291,2.4291,2.3763,2.4027,1512800.0],["1993-08-06",2.4291,2.4291,2.3235,2.3763,785600.0],["1993-08-09",2.3499,2.3763,2.3499,2.3763,411200.0],["1993-08-10",2.3763,2.3763,2.3235,2.3763,616000.0],["1993-08-11",2.3763,2.3763,2.3235,2.3763,388800.0],["1993-08-12",2.3499,2.3763,2.3235,2.3763,696000.0],["1993-08-13",2.3235,2.4555,2.3235,2.4555,1379200.0],["1993-08-16",2.4555,2.4819,2.4027,2.4819,305600.0],["1993-08-17",2.4819,2.5083,2.4291,2.5083,877600.0],["1993-08-18",2.5083,2.5083,2.4555,2.4819,668800.0],["1993-08-19",2.4555,2.4819,2.4291,2.4555,387200.0],["1993-08-20",2.4027,2.4555,2.4027,2.4291,1593600.0],["1993-08-23",2.4027,2.4423,2.4027,2.4291,101600.0],["1993-08-24",2.4291,2.4291,2.3763,2.4291,328800.0],["1993-08-25",2.4291,2.4291,2.3763,2.4291,71200.0],["1993-08-26",2.4027,2.4027,2.3499,2.4027,560800.0],["1993-08-27",2.4027,2.4027,2.3499,2.4027,21600.0],["1993-08-30",2.3499,2.3499,2.2971,2.3499,190400.0],["1993-08-31",2.2971,2.3499,2.2971,2.3499,921600.0],["1993-09-01",2.3499,2.3499,2.2971,2.3499,500800.0],["1993-09-02",2.2971,2.3499,2.2971,2.2971,392000.0],["1993-09-03",2.2971,2.3499,2.2971,2.3499,30400.0],["1993-09-07",2.3499,2.3499,2.2971,2.3499,584000.0],["1993-09-08",2.3499,2.3499,2.2179,2.2707,691200.0],["1993-09-09",2.2707,2.2707,2.2179,2.2707,1100800.0],["1993-09-10",2.2443,2.3235,2.2443,2.3235,632800.0],["1993-09-13",2.3499,2.3499,2.3103,2.3499,100000.0],["1993-09-14",2.2971,2.3499,2.2971,2.3499,71200.0],["1993-09-15",2.3499,2.3499,2.2971,2.3499,1059200.0],["1993-09-16",2.3499,2.4423,2.2971,2.4423,3665600.0],["1993-09-17",2.4423,2.4423,2.4027,2.4291,972800.0],["1993-09-20",2.4291,2.4291,2.3499,2.3895,119200.0],["1993-09-21",2.3631,2.3763,2.3235,2.3235,338400.0],["1993-09-22",2.3499,2.3499,2.3235,2.3499,157600.0],["1993-09-23",2.3499,2.3499,2.3235,2.3499,95200.0],["1993-09-24",2.3499,2.3499,2.3235,2.3235,447200.0],["1993-09-27",2.3499,2.3499,2.3235,2.3235,130400.0],["1993-09-28",2.3235,2.3499,2.2707,2.3235,512000.0],["1993-09-29",2.3235,2.3631,2.2707,2.3631,2054400.0],["1993-09-30",2.3235,2.4027,2.3235,2.4027,2321600.0],["1993-10-01",2.4027,2.4291,2.3763,2.4291,1709600.0],["1993-10-04",2.4291,2.4291,2.4027,2.4027,235200.0],["1993-10-05",2.4027,2.4291,2.3763,2.4159,1276000.0],["1993-10-06",2.3763,2.4159,2.3763,2.4159,51200.0],["1993-10-07",2.3895,2.4159,2.3763,2.4159,1349600.0],["1993-10-08",2.4159,2.4159,2.3763,2.4159,110400.0],["1993-10-11",2.3763,2.4159,2.3763,2.4159,217600.0],["1993-10-12",2.3763,2.4159,2.3763,2.4159,633600.0],["1993-10-13",2.4291,2.5083,2.4291,2.5083,2010400.0],["1993-10-14",2.5083,2.5611,2.4819,2.5083,983200.0],["1993-10-15",2.5347,2.6403,2.5347,2.6403,2062400.0],["1993-10-18",2.5875,2.6403,2.5875,2.6403,680000.0],["1993-10-19",2.5611,2.5875,2.4555,2.4555,1620800.0],["1993-10-20",2.5083,2.5083,2.4027,2.4027,933600.0],["1993-10-21",2.4819,2.4819,2.3499,2.4027,1247200.0],["1993-10-22",2.4027,2.4027,2.3499,2.4027,97600.0],["1993-10-25",2.3499,2.4291,2.3499,2.4291,568800.0],["1993-10-26",2.4027,2.4819,2.3763,2.4423,2035200.0],["1993-10-27",2.4555,2.5215,2.4555,2.5083,535200.0],["1993-10-28",2.5083,2.5083,2.4027,2.5083,560800.0],["1993-10-29",2.4555,2.5083,2.4027,2.4555,1353600.0],["1993-11-01",2.4555,2.4555,2.3763,2.4555,364000.0],["1993-11-02",2.4555,2.4555,2.3763,2.4555,128000.0],["1993-11-03",2.4555,2.4555,2.3499,2.4291,589600.0],["1993-11-04",2.4291,2.4291,2.3499,2.4291,463200.0],["1993-11-05",2.3235,2.3499,2.2707,2.3499,1978400.0],["1993-11-08",2.3763,2.5479,2.3499,2.4687,1392000.0],["1993-11-09",2.4819,2.5083,2.4555,2.5083,3687200.0],["1993-11-10",2.5083,2.5611,2.4819,2.5083,2135200.0],["1993-11-11",2.5347,2.5347,2.4819,2.4951,382400.0],["1993-11-12",2.5347,2.5875,2.4819,2.5875,4113600.0],["1993-11-15",2.5347,2.5875,2.4819,2.5347,614400.0],["1993-11-16",2.5347,2.5875,2.5083,2.5611,1527200.0],["1993-11-17",2.5875,2.5875,2.5611,2.5743,497600.0],["1993-11-18",2.5875,2.7195,2.5611,2.6667,5132800.0],["1993-11-19",2.6667,2.6931,2.5875,2.6403,2770400.0],["1993-11-22",2.6403,2.6403,2.5083,2.5875,1388800.0],["1993-11-23",2.5875,2.6139,2.5083,2.6139,457600.0],["1993-11-24",2.5611,2.6007,2.5611,2.5611,396000.0],["1993-11-26",2.5875,2.6403,2.5611,2.6403,921600.0],["1993-11-29",2.6403,2.6403,2.5875,2.6403,397600.0],["1993-11-30",2.6403,2.6931,2.5875,2.6931,680800.0],["1993-12-01",2.7195,2.8516,2.6931,2.8251,2816000.0],["1993-12-02",2.9308,2.9308,2.8251,2.8912,3344800.0],["1993-12-03",2.8912,2.9044,2.8516,2.8912,567200.0],["1993-12-06",2.8516,2.9308,2.8516,2.9308,1184000.0],["1993-12-07",2.9308,2.9572,2.8516,2.9044,2314400.0],["1993-12-08",2.8516,2.9704,2.8516,2.9704,2181600.0],["1993-12-09",2.9572,3.142,2.9572,3.0628,2536800.0],["1993-12-10",3.0364,3.0892,2.9044,2.9308,2585600.0],["1993-12-13",2.9308,3.0232,2.878,2.9968,949600.0],["1993-12-14",2.9836,3.01,2.9044,3.01,783200.0],["1993-12-15",3.0364,3.0364,2.9572,3.01,2065600.0],["1993-12-16",2.9836,3.0364,2.9572,3.01,983200.0],["1993-12-17",2.9836,3.0364,2.9572,3.0364,555200.0],["1993-12-20",2.9572,3.0496,2.9572,3.0364,1506400.0],["1993-12-21",3.01,3.0892,3.01,3.0892,1028000.0],["1993-12-22",3.0628,3.1684,3.0364,3.1684,836800.0],["1993-12-23",3.1948,3.2212,3.142,3.2212,1101600.0],["1993-12-27",3.2212,3.3004,3.142,3.3004,661600.0],["1993-12-28",3.3004,3.3004,3.2476,3.3004,884000.0],["1993-12-29",3.2608,3.3796,3.2608,3.3532,1376800.0],["1993-12-30",3.3796,3.3796,3.2476,3.3004,1064800.0],["1993-12-31",3.2476,3.3268,3.2476,3.3268,1459200.0],["1994-01-03",3.274,3.274,3.142,3.1948,1119200.0],["1994-01-04",3.1948,3.1948,3.0892,3.142,605600.0],["1994-01-05",3.0892,3.1684,3.0892,3.1684,1825600.0],["1994-01-06",3.1684,3.1948,3.142,3.1684,1505600.0],["1994-01-07",3.142,3.1948,3.142,3.1948,600000.0],["1994-01-10",3.142,3.1948,3.142,3.1948,267200.0],["1994-01-11",3.142,3.1948,3.142,3.1948,572000.0],["1994-01-12",3.2344,3.274,3.1156,3.1948,1564000.0],["1994-01-13",3.1684,3.1684,3.0364,3.0892,1770400.0],["1994-01-14",3.01,3.0892,2.9572,2.9968,2589600.0],["1994-01-17",2.9572,3.01,2.8516,2.878,931200.0],["1994-01-18",2.878,2.9572,2.8251,2.9572,1402400.0],["1994-01-19",2.9572,2.9836,2.878,2.9308,932000.0],["1994-01-20",2.9044,2.9704,2.878,2.9704,1496000.0],["1994-01-21",2.9572,2.9836,2.9044,2.9836,1395200.0],["1994-01-24",2.9044,2.9836,2.9044,2.9704,1404000.0],["1994-01-25",2.9836,3.0364,2.9572,3.0364,860000.0],["1994-01-26",3.0364,3.0628,2.9836,3.0628,1102400.0],["1994-01-27",3.0628,3.0628,2.9836,3.0364,508000.0],["1994-01-28",2.9968,3.0364,2.9572,3.0364,281600.0],["1994-01-31",2.9836,3.0628,2.9836,3.0628,614400.0],["1994-02-01",3.0628,3.0628,2.9836,3.0364,419200.0],["1994-02-02",3.0232,3.0364,2.9836,3.0364,52000.0],["1994-02-03",3.0364,3.0364,3.01,3.0364,136800.0],["1994-02-04",3.01,3.0364,2.9308,2.9308,472800.0],["1994-02-07",2.9572,2.9572,2.8251,2.878,452800.0],["1994-02-08",2.8251,2.8384,2.7723,2.8119,529600.0],["1994-02-09",2.878,2.9308,2.8251,2.9044,593600.0],["1994-02-10",2.9044,2.9044,2.7987,2.8251,297600.0],["1994-02-11",2.7723,2.8251,2.7723,2.7855,118400.0],["1994-02-14",2.8251,2.878,2.7987,2.8516,738400.0],["1994-02-15",2.8516,2.8516,2.7723,2.8251,404000.0],["1994-02-16",2.8251,2.9572,2.7723,2.9308,1424000.0],["1994-02-17",2.9308,2.9308,2.8251,2.878,592000.0],["1994-02-18",2.878,2.878,2.7987,2.878,746400.0],["1994-02-22",2.878,2.9044,2.8516,2.9044,152000.0],["1994-02-23",2.9044,2.9044,2.8516,2.9044,336800.0],["1994-02-24",2.8516,2.9044,2.8251,2.8384,1435200.0],["1994-02-25",2.8251,2.878,2.8251,2.878,337600.0],["1994-02-28",2.9044,2.9044,2.8251,2.9044,149600.0],["1994-03-01",2.8251,2.9044,2.8251,2.9044,270400.0],["1994-03-02",2.7987,2.878,2.7987,2.878,557600.0],["1994-03-03",2.8912,2.9836,2.878,2.9836,240000.0],["1994-03-04",2.9308,2.9836,2.9044,2.9836,471200.0],["1994-03-07",2.9836,2.9836,2.9308,2.9836,791200.0],["1994-03-08",2.9836,3.01,2.9308,2.9836,682400.0],["1994-03-09",2.9572,3.0364,2.9572,3.0364,462400.0],["1994-03-10",3.0364,3.0364,2.9572,2.9572,529600.0],["1994-03-11",3.01,3.01,2.9308,2.9836,1421600.0],["1994-03-14",2.9704,3.0892,2.9308,3.0892,575200.0],["1994-03-15",3.0364,3.1948,3.0364,3.1816,2248800.0],["1994-03-16",3.1948,3.1948,3.142,3.1948,1088800.0],["1994-03-17",3.1948,3.1948,3.142,3.1948,454400.0],["1994-03-18",3.1948,3.1948,3.0892,3.142,495200.0],["1994-03-21",3.142,3.1684,3.0892,3.1684,2164000.0],["1994-03-22",3.142,3.2212,3.142,3.1948,1625600.0],["1994-03-23",3.1948,3.2212,3.1684,3.1684,612800.0],["1994-03-24",3.1948,3.1948,3.1156,3.1684,549600.0],["1994-03-25",3.1684,3.2212,3.142,3.2212,643200.0],["1994-03-28",3.142,3.2212,2.9836,3.0364,1463200.0],["1994-03-29",3.0364,3.0892,2.9572,2.9572,481600.0],["1994-03-30",2.8516,2.9308,2.8516,2.878,1306400.0],["1994-03-31",2.8516,2.9044,2.7459,2.9044,965600.0],["1994-04-04",2.8516,2.878,2.7987,2.8648,716000.0],["1994-04-05",2.878,2.9572,2.878,2.9572,357600.0],["1994-04-06",2.878,2.9572,2.878,2.9572,517600.0],["1994-04-07",2.9572,3.01,2.9044,3.01,406400.0],["1994-04-08",3.0232,3.0628,2.9836,3.0628,1956800.0],["1994-04-11",3.0628,3.1156,3.01,3.0628,501600.0],["1994-04-12",3.0364,3.0628,3.0364,3.0628,20000.0],["1994-04-13",3.0628,3.0628,2.8251,2.9308,966400.0],["1994-04-14",2.878,2.878,2.7987,2.7987,505600.0],["1994-04-15",2.878,2.878,2.7195,2.7987,756800.0],["1994-04-18",2.7459,2.7723,2.6403,2.6931,665600.0],["1994-04-19",2.7195,2.7459,2.6931,2.7195,192000.0],["1994-04-20",2.6931,2.6931,2.5611,2.5743,1122400.0],["1994-04-21",2.5611,2.6139,2.5611,2.5875,2080800.0],["1994-04-22",2.5875,2.5875,2.5347,2.5875,1303200.0],["1994-04-25",2.5875,2.5875,2.5347,2.5875,440800.0],["1994-04-26",2.5875,2.6139,2.5347,2.6139,497600.0],["1994-04-28",2.6139,2.6139,2.5611,2.6139,1392800.0],["1994-04-29",2.6139,2.6139,2.5875,2.6139,360000.0],["1994-05-02",2.6139,2.6139,2.5875,2.6139,474400.0],["1994-05-03",2.5875,2.6139,2.5875,2.6139,1204800.0],["1994-05-04",2.5875,2.6139,2.5875,2.5875,136800.0],["1994-05-05",2.6139,2.6403,2.6007,2.6271,292000.0],["1994-05-06",2.6403,2.6403,2.6139,2.6139,110400.0],["1994-05-09",2.6139,2.6403,2.5611,2.6139,363200.0],["1994-05-10",2.5611,2.6007,2.5611,2.5611,200000.0],["1994-05-11",2.5611,2.6139,2.3895,2.3895,1080000.0],["1994-05-12",2.4291,2.4555,2.3499,2.3763,1278400.0],["1994-05-13",2.4027,2.4027,2.3499,2.4027,210400.0],["1994-05-16",2.3499,2.3499,2.2179,2.2443,948000.0],["1994-05-17",2.2179,2.2707,2.1387,2.2443,1262400.0],["1994-05-18",2.3499,2.5215,2.2971,2.5215,748000.0],["1994-05-19",2.5347,2.5875,2.4291,2.4687,988800.0],["1994-05-20",2.4819,2.4819,2.4291,2.4687,821600.0],["1994-05-23",2.4555,2.4555,2.4027,2.4555,826400.0],["1994-05-24",2.4027,2.4555,2.4027,2.4423,454400.0],["1994-05-25",2.4555,2.4555,2.4027,2.4027,206400.0],["1994-05-26",2.4555,2.4555,2.3763,2.4027,1247200.0],["1994-05-27",2.4555,2.4555,2.3763,2.4291,698400.0],["1994-05-31",2.3763,2.4555,2.3763,2.4291,402400.0],["1994-06-01",2.3763,2.4291,2.3763,2.4027,55200.0],["1994-06-02",2.4291,2.4291,2.3763,2.4027,2229600.0],["1994-06-03",2.4291,2.4555,2.3763,2.4291,380000.0],["1994-06-06",2.4555,2.4555,2.3763,2.4423,3094400.0],["1994-06-07",2.4555,2.4555,2.4291,2.4423,448800.0],["1994-06-08",2.4555,2.4555,2.4291,2.4555,284000.0],["1994-06-09",2.4555,2.4555,2.4291,2.4423,209600.0],["1994-06-10",2.4291,2.4555,2.4291,2.4291,100000.0],["1994-06-13",2.4555,2.4555,2.4027,2.4555,198400.0],["1994-06-14",2.4027,2.4555,2.4027,2.4291,204000.0],["1994-06-15",2.4555,2.4555,2.4027,2.4555,171200.0],["1994-06-16",2.4555,2.4555,2.3499,2.3763,656000.0],["1994-06-17",2.4555,2.4555,2.3763,2.4027,489600.0],["1994-06-20",2.4027,2.4555,2.4027,2.4555,44000.0],["1994-06-21",2.4555,2.5875,2.4027,2.5611,440800.0],["1994-06-22",2.5875,2.7195,2.5875,2.6931,2971200.0],["1994-06-23",2.6667,2.7459,2.5611,2.5611,420800.0],["1994-06-24",2.6931,2.6931,2.5875,2.6007,3495200.0],["1994-06-27",2.6403,2.6403,2.5611,2.5743,633600.0],["1994-06-28",2.5611,2.6403,2.5083,2.5149,1088000.0],["1994-06-29",2.5083,2.6139,2.5083,2.5611,719200.0],["1994-06-30",2.5875,2.6403,2.5347,2.6403,1078400.0],["1994-07-01",2.6403,2.7459,2.5875,2.7459,360800.0],["1994-07-05",2.7459,2.7459,2.6931,2.7459,572000.0],["1994-07-06",2.7723,2.8251,2.6667,2.8251,1299200.0],["1994-07-07",2.8251,2.8251,2.7723,2.8251,207200.0],["1994-07-08",2.7723,2.8251,2.7723,2.8251,133600.0],["1994-07-11",2.7723,2.8251,2.7723,2.7987,236000.0],["1994-07-12",2.7723,2.8251,2.7162,2.7723,252800.0],["1994-07-13",2.7723,2.7723,2.6667,2.6931,1452800.0],["1994-07-14",2.7195,2.7195,2.6667,2.7195,620000.0],["1994-07-15",2.7195,2.7195,2.6667,2.7195,788800.0],["1994-07-18",2.6403,2.7195,2.6403,2.6997,1762400.0],["1994-07-19",2.6667,2.6931,2.6139,2.6667,280800.0],["1994-07-20",2.6667,2.6667,2.5611,2.6139,474400.0],["1994-07-21",2.6139,2.6139,2.5611,2.6139,605600.0],["1994-07-22",2.5875,2.6139,2.5347,2.6139,618400.0],["1994-07-25",2.6139,2.6139,2.5347,2.5611,443200.0],["1994-07-26",2.5347,2.6139,2.5347,2.6139,141600.0],["1994-07-27",2.6139,2.6139,2.5347,2.6007,1120000.0],["1994-07-28",2.6139,2.6139,2.5347,2.6139,17600.0],["1994-07-29",2.6139,2.7195,2.6139,2.7063,299200.0],["1994-08-01",2.6931,2.7987,2.6931,2.7723,750400.0],["1994-08-02",2.7195,2.7987,2.7195,2.7723,850400.0],["1994-08-03",2.7987,2.8516,2.7459,2.8516,1060800.0],["1994-08-04",2.8516,2.9308,2.7987,2.911,1002400.0],["1994-08-05",2.8516,3.0628,2.8516,3.0496,1968000.0],["1994-08-08",3.0628,3.1156,3.01,3.0496,2116800.0],["1994-08-09",3.0892,3.0892,3.0364,3.0892,532000.0],["1994-08-10",3.0364,3.0364,3.01,3.0232,322400.0],["1994-08-11",3.0628,3.0892,3.0364,3.0892,497600.0],["1994-08-12",3.0364,3.1684,3.0364,3.1684,1787200.0],["1994-08-15",3.1684,3.1948,3.0892,3.142,548000.0],["1994-08-16",3.0892,3.1156,3.0628,3.1156,73600.0],["1994-08-17",3.0628,3.1024,3.0364,3.0364,1224800.0],["1994-08-18",3.0892,3.0892,3.01,3.0628,2399200.0],["1994-08-19",3.0628,3.0628,3.01,3.0628,469600.0],["1994-08-22",3.0628,3.0892,3.01,3.0892,746400.0],["1994-08-23",3.0892,3.1156,3.0364,3.0628,1398400.0],["1994-08-24",3.0628,3.2476,3.0628,3.1948,828000.0],["1994-08-25",3.1948,3.1948,3.1156,3.1684,111200.0],["1994-08-26",3.1948,3.1948,3.1156,3.1948,201600.0],["1994-08-29",3.1948,3.1948,3.142,3.1948,757600.0],["1994-08-30",3.1948,3.2212,3.142,3.2212,456800.0],["1994-08-31",3.2212,3.2212,3.1684,3.2212,144800.0],["1994-09-01",3.2212,3.2212,3.142,3.1948,552000.0],["1994-09-02",3.2212,3.2212,3.142,3.1684,196000.0],["1994-09-06",3.2212,3.2212,3.1684,3.2212,142400.0],["1994-09-07",3.2212,3.2212,3.1684,3.2212,416000.0],["1994-09-08",3.2212,3.406,3.1948,3.406,2549600.0],["1994-09-09",3.3004,3.5116,3.3004,3.4324,1671200.0],["1994-09-12",3.4588,3.4588,3.3532,3.3664,896000.0],["1994-09-13",3.406,3.406,3.3532,3.3532,229600.0],["1994-09-14",3.406,3.406,3.3004,3.3796,492000.0],["1994-09-15",3.3796,3.5908,3.3532,3.5644,1091200.0],["1994-09-16",3.4852,3.5644,3.4588,3.5512,1222400.0],["1994-09-19",3.5644,3.5644,3.5116,3.5446,800800.0],["1994-09-20",3.5644,3.5644,3.4852,3.4852,640000.0],["1994-09-21",3.538,3.538,3.4324,3.538,402400.0],["1994-09-22",3.5644,3.5644,3.4852,3.5116,893600.0],["1994-09-23",3.5644,3.5644,3.4588,3.472,638400.0],["1994-09-26",3.5116,3.6172,3.472,3.5908,963200.0],["1994-09-27",3.5908,3.5908,3.4852,3.5512,496800.0],["1994-09-28",3.5644,3.5644,3.4324,3.5116,764000.0],["1994-09-29",3.4324,3.4852,3.4324,3.4324,364000.0],["1994-09-30",3.4852,3.538,3.4324,3.538,592000.0],["1994-10-03",3.4852,3.538,3.4588,3.4588,198400.0],["1994-10-04",3.4588,3.5644,3.4588,3.4918,2205600.0],["1994-10-05",3.538,3.5908,3.4852,3.5776,1780000.0],["1994-10-06",3.6172,3.6172,3.5644,3.5644,268800.0],["1994-10-07",3.5644,3.6172,3.5644,3.6172,112000.0],["1994-10-10",3.5644,3.6172,3.5644,3.5908,435200.0],["1994-10-11",3.5908,3.6172,3.5644,3.5908,641600.0],["1994-10-12",3.5644,3.6172,3.5644,3.571,336800.0],["1994-10-13",3.4588,3.5908,3.406,3.5908,961600.0],["1994-10-14",3.5908,3.5908,3.538,3.5776,42400.0],["1994-10-17",3.5908,3.6172,3.5644,3.6172,189600.0],["1994-10-18",3.6172,3.6172,3.5644,3.5908,162400.0],["1994-10-19",3.4852,3.5644,3.4852,3.5644,181600.0],["1994-10-20",3.5644,3.5644,3.4918,3.5644,1072000.0],["1994-10-21",3.5908,3.5908,3.4852,3.538,632800.0],["1994-10-24",3.538,3.538,3.4588,3.4852,170400.0],["1994-10-25",3.4588,3.5116,3.4324,3.4984,546400.0],["1994-10-26",3.4852,3.5116,3.4588,3.5116,98400.0],["1994-10-27",3.5116,3.5116,3.4588,3.4984,29600.0],["1994-10-28",3.5116,3.5116,3.4324,3.4852,327200.0],["1994-10-31",3.4852,3.4852,3.4324,3.472,107200.0],["1994-11-01",3.406,3.4588,3.406,3.4456,117600.0],["1994-11-02",3.4588,3.5644,3.406,3.5644,453600.0],["1994-11-03",3.5644,3.5908,3.538,3.5776,158400.0],["1994-11-04",3.5644,3.5908,3.5644,3.5908,129600.0],["1994-11-07",3.5908,3.5908,3.538,3.5908,304000.0],["1994-11-08",3.5644,3.5644,3.4588,3.4852,316800.0],["1994-11-09",3.4588,3.5644,3.4588,3.5512,804000.0],["1994-11-10",3.538,3.5908,3.5314,3.538,16566400.0],["1994-11-11",3.538,3.5644,3.538,3.538,1918400.0],["1994-11-14",3.538,3.5644,3.538,3.538,1426400.0],["1994-11-15",3.538,3.5644,3.538,3.538,902400.0],["1994-11-16",3.5512,3.5644,3.4852,3.5116,1069600.0],["1994-11-17",3.5644,3.5644,3.5116,3.538,256800.0],["1994-11-18",3.5644,3.5644,3.5116,3.5116,652800.0],["1994-11-21",3.5116,3.5644,3.5116,3.5116,996000.0],["1994-11-22",3.5116,3.538,3.4852,3.4852,1225600.0],["1994-11-23",3.4852,3.538,3.4852,3.5116,641600.0],["1994-11-25",3.538,3.538,3.5116,3.5116,108800.0],["1994-11-28",3.538,3.538,3.5116,3.5116,85600.0],["1994-11-29",3.538,3.538,3.5116,3.538,557600.0],["1994-11-30",3.538,3.538,3.5116,3.5116,68800.0],["1994-12-01",3.538,3.538,3.5116,3.5116,398400.0],["1994-12-02",3.5248,3.6965,3.5116,3.6569,1888000.0],["1994-12-05",3.6437,3.8549,3.6437,3.8021,2768800.0],["1994-12-06",3.7229,3.8549,3.7229,3.7757,2180800.0],["1994-12-07",3.7757,3.8285,3.6437,3.6701,1449600.0],["1994-12-08",3.6701,3.7493,3.6701,3.6965,628000.0],["1994-12-09",3.6965,3.8021,3.6965,3.7625,585600.0],["1994-12-12",3.8021,3.8021,3.7493,3.8021,4228000.0],["1994-12-13",3.8021,3.8021,3.7229,3.7757,440800.0],["1994-12-14",3.7493,3.8549,3.7493,3.8285,336800.0],["1994-12-15",3.8549,3.8813,3.8021,3.8549,254400.0],["1994-12-16",3.8021,3.8813,3.8021,3.8549,153600.0],["1994-12-19",3.8813,3.8813,3.8021,3.8285,517600.0],["1994-12-20",3.8021,3.8285,3.8021,3.8021,598400.0],["1994-12-21",3.8285,3.8285,3.8021,3.8285,109600.0],["1994-12-22",3.8285,3.8285,3.8021,3.8021,279200.0],["1994-12-23",3.8285,3.9605,3.8021,3.9605,839200.0],["1994-12-27",3.9341,3.9605,3.8813,3.9077,388000.0],["1994-12-28",3.8813,3.9341,3.8813,3.9209,736800.0],["1994-12-29",3.9341,4.0133,3.8813,4.0133,376800.0],["1994-12-30",4.0133,4.0661,3.9605,4.0133,931200.0],["1995-01-03",4.0133,4.0397,3.8813,3.9143,650400.0],["1995-01-04",3.8813,3.9605,3.8285,3.8549,406400.0],["1995-01-05",3.8813,3.8813,3.8285,3.8681,240800.0],["1995-01-06",3.8549,3.9341,3.8549,3.9341,272000.0],["1995-01-09",3.9341,3.9869,3.9341,3.9473,53600.0],["1995-01-10",3.9341,4.0397,3.9341,4.0397,1020800.0],["1995-01-11",4.0397,4.1189,3.9869,4.0661,932800.0],["1995-01-12",4.1717,4.2773,4.1189,4.2377,3620000.0],["1995-01-13",4.1981,4.1981,3.8549,3.9605,2153600.0],["1995-01-16",3.9605,4.0661,3.9077,4.0529,2613600.0],["1995-01-17",4.0661,4.0925,3.9869,4.0529,1278400.0],["1995-01-18",4.0661,4.0661,3.9869,3.9869,520800.0],["1995-01-19",3.9869,4.0133,3.9341,3.9869,354400.0],["1995-01-20",3.9341,3.9869,3.9077,3.9341,218400.0],["1995-01-23",3.9341,3.9341,3.8285,3.8813,407200.0],["1995-01-24",3.8813,3.9341,3.8549,3.9341,174400.0],["1995-01-25",3.9341,3.9341,3.8549,3.8813,111200.0],["1995-01-26",3.8813,3.9077,3.8549,3.9077,280800.0],["1995-01-27",3.8813,3.9341,3.8813,3.8813,47200.0],["1995-01-30",3.8813,3.9341,3.8813,3.8945,101600.0],["1995-01-31",3.9341,3.9341,3.8021,3.8549,716800.0],["1995-02-01",3.8813,3.9077,3.8549,3.9077,145600.0],["1995-02-02",3.9077,3.9341,3.8549,3.9209,435200.0],["1995-02-03",3.9341,3.9341,3.8813,3.9209,1276800.0],["1995-02-06",3.9077,3.9341,3.9077,3.9209,1967200.0],["1995-02-07",3.9077,3.9341,3.9077,3.9209,828000.0],["1995-02-08",3.8813,3.9869,3.8813,3.9869,6718400.0],["1995-02-09",3.9341,4.0661,3.9341,4.0397,1244000.0],["1995-02-10",3.9869,4.0925,3.9869,4.0661,648000.0],["1995-02-13",4.0925,4.0925,4.0397,4.0661,4736800.0],["1995-02-14",4.0661,4.0661,3.9605,3.9605,872800.0],["1995-02-15",4.0133,4.0133,3.9341,3.9341,312000.0],["1995-02-16",3.9737,3.9869,3.9077,3.9077,80800.0],["1995-02-17",3.9077,3.9605,3.8285,3.8285,768000.0],["1995-02-21",3.8285,3.9077,3.6965,3.7229,539200.0],["1995-02-22",3.7229,3.8549,3.6437,3.8549,1196800.0],["1995-02-23",3.9077,3.9341,3.8285,3.8549,281600.0],["1995-02-24",3.9341,3.9341,3.8549,3.9341,1055200.0],["1995-02-27",3.9605,3.9605,3.8813,3.8813,308800.0],["1995-02-28",3.9077,3.9869,3.9077,3.9143,855200.0],["1995-03-01",3.9077,3.9605,3.8813,3.9077,600800.0],["1995-03-02",3.9341,3.9341,3.8351,3.8549,173600.0],["1995-03-03",3.7493,3.9869,3.7493,3.9869,828000.0],["1995-03-06",3.9869,3.9869,3.8813,3.9473,643200.0],["1995-03-07",3.9077,3.9605,3.8813,3.8945,225600.0],["1995-03-08",3.9077,3.9341,3.8813,3.9341,880000.0],["1995-03-09",3.8813,3.9341,3.8285,3.8285,1889600.0],["1995-03-10",3.8813,3.8813,3.8285,3.8549,547200.0],["1995-03-13",3.8285,3.8813,3.8021,3.8285,136800.0],["1995-03-14",3.8021,3.8021,3.6965,3.7031,1536800.0],["1995-03-15",3.6965,3.6965,3.6437,3.6569,3558400.0],["1995-03-16",3.6701,3.8021,3.538,3.8021,3509600.0],["1995-03-17",3.7493,3.8285,3.7229,3.8021,213600.0],["1995-03-20",3.7625,3.8285,3.7493,3.8285,626400.0],["1995-03-21",3.7757,3.8285,3.6701,3.6833,1267200.0],["1995-03-22",3.6965,3.7757,3.6437,3.7757,1264800.0],["1995-03-23",3.9077,4.0133,3.8813,3.9869,980800.0],["1995-03-24",3.9605,4.2509,3.9605,4.2509,2572800.0],["1995-03-27",4.3037,4.4886,4.2245,4.4886,2736000.0],["1995-03-28",4.515,4.647,4.515,4.5282,2622400.0],["1995-03-29",4.515,4.5678,4.3037,4.3565,1005600.0],["1995-03-30",4.3037,4.4754,4.1849,4.4225,1645600.0],["1995-03-31",4.4357,4.4357,4.3301,4.4357,488800.0],["1995-04-03",4.3565,4.4357,4.3301,4.3829,415200.0],["1995-04-04",4.4093,4.4622,4.2509,4.3301,2143200.0],["1995-04-05",4.3301,4.4357,4.3301,4.3565,584000.0],["1995-04-06",4.4357,4.5678,4.3565,4.5546,1737600.0],["1995-04-07",4.5414,4.6734,4.515,4.6602,913600.0],["1995-04-10",4.5942,4.7262,4.5678,4.6074,1350400.0],["1995-04-11",4.5942,4.6734,4.5942,4.6206,1172000.0],["1995-04-12",4.6734,4.7262,4.6206,4.6981,1965600.0],["1995-04-13",4.647,4.7262,4.6206,4.6602,94400.0],["1995-04-17",4.6734,4.6734,4.5414,4.6074,158400.0],["1995-04-18",4.5414,4.6206,4.5414,4.6206,387200.0],["1995-04-19",4.5414,4.5678,4.4886,4.515,260800.0],["1995-04-20",4.5414,4.5942,4.515,4.5678,152800.0],["1995-04-21",4.5942,4.647,4.4886,4.5546,775200.0],["1995-04-24",4.5942,4.6206,4.515,4.5942,731200.0],["1995-04-25",4.6734,4.6734,4.5678,4.614,384000.0],["1995-04-26",4.5678,4.5678,4.515,4.5678,828000.0],["1995-04-27",4.5414,4.6206,4.5414,4.581,970400.0],["1995-04-28",4.6206,4.6206,4.5414,4.5414,875200.0],["1995-05-01",4.5414,4.6206,4.5414,4.6206,281600.0],["1995-05-02",4.5414,4.6206,4.5414,4.6206,1984800.0],["1995-05-03",4.5678,4.6734,4.5678,4.647,1032000.0],["1995-05-04",4.6734,4.6998,4.5942,4.6866,1964800.0],["1995-05-05",4.6998,4.6998,4.647,4.647,481600.0],["1995-05-08",4.647,4.6998,4.5942,4.6866,773600.0],["1995-05-09",4.647,4.6734,4.5942,4.6206,230400.0],["1995-05-10",4.5942,4.6734,4.5942,4.5942,64800.0],["1995-05-11",4.5942,4.6206,4.4886,4.5414,324800.0],["1995-05-12",4.5414,4.5678,4.4886,4.5678,200800.0],["1995-05-15",4.5414,4.5678,4.515,4.5414,206400.0],["1995-05-16",4.5414,4.5678,4.515,4.548,324800.0],["1995-05-17",4.515,4.5414,4.4225,4.449,333600.0],["1995-05-18",4.3961,4.4093,4.2773,4.3037,681600.0],["1995-05-19",4.3037,4.3565,4.1981,4.2245,904800.0],["1995-05-22",4.2245,4.2773,4.1981,4.2377,1420800.0],["1995-05-23",4.2773,4.4357,4.2773,4.4357,1900000.0],["1995-05-24",4.3961,4.4886,4.3829,4.449,1216800.0],["1995-05-25",4.4886,4.4886,4.4357,4.4622,410400.0],["1995-05-26",4.4622,4.4886,4.4622,4.4754,106400.0],["1995-05-30",4.4357,4.515,4.4357,4.5018,642400.0],["1995-05-31",4.5414,4.5942,4.4886,4.5678,783200.0],["1995-06-01",4.5942,4.5942,4.515,4.5414,528000.0],["1995-06-02",4.515,4.5678,4.515,4.5546,162400.0],["1995-06-05",4.5678,4.5678,4.515,4.5414,173600.0],["1995-06-06",4.515,4.5678,4.515,4.5678,64800.0],["1995-06-07",4.515,4.5678,4.515,4.5546,376800.0],["1995-06-08",4.5414,4.6206,4.5414,4.6206,1204800.0],["1995-06-09",4.6206,4.6206,4.5678,4.5678,46400.0],["1995-06-12",4.6206,4.6734,4.5942,4.6668,743200.0],["1995-06-13",4.647,4.7262,4.647,4.6998,1390400.0],["1995-06-14",4.7526,4.8054,4.6998,4.7262,505600.0],["1995-06-15",4.779,4.8054,4.6998,4.779,232800.0],["1995-06-16",4.6998,4.779,4.6998,4.6998,130400.0],["1995-06-19",4.6734,4.7526,4.6734,4.7394,748800.0],["1995-06-20",4.6998,4.7526,4.647,4.6602,1592000.0],["1995-06-21",4.647,4.647,4.5678,4.5678,245600.0],["1995-06-22",4.5942,4.6206,4.5678,4.581,486400.0],["1995-06-23",4.4886,4.515,4.4357,4.5084,1692800.0],["1995-06-26",4.515,4.515,4.4622,4.4622,650400.0],["1995-06-27",4.5018,4.5678,4.4093,4.5678,1085600.0],["1995-06-28",4.4886,4.515,4.4622,4.515,1604800.0],["1995-06-29",4.5678,4.6404,4.4886,4.6404,781600.0],["1995-06-30",4.6932,4.7526,4.647,4.7262,803200.0],["1995-07-03",4.6734,4.7262,4.6734,4.6998,68800.0],["1995-07-05",4.6734,4.7262,4.6734,4.6734,100000.0],["1995-07-06",4.6734,4.9638,4.6734,4.9506,1094400.0],["1995-07-07",4.8846,4.9374,4.8582,4.8582,1216000.0],["1995-07-10",4.8846,4.8846,4.5942,4.6338,1957600.0],["1995-07-11",4.5942,4.6206,4.5414,4.5414,708800.0],["1995-07-12",4.5942,4.6206,4.4886,4.5942,795200.0],["1995-07-13",4.5414,4.6536,4.5414,4.5744,1580000.0],["1995-07-14",4.5942,4.5942,4.4093,4.4622,784000.0],["1995-07-17",4.4093,4.4886,4.3301,4.3565,700800.0],["1995-07-18",4.4093,4.4093,4.3565,4.4093,176800.0],["1995-07-19",4.3037,4.3829,4.2773,4.3565,195200.0],["1995-07-20",4.3565,4.4886,4.3565,4.4622,1506400.0],["1995-07-21",4.4357,4.4886,4.4093,4.4886,476800.0],["1995-07-24",4.4886,4.4886,4.4622,4.4886,167200.0],["1995-07-25",4.515,4.5678,4.4093,4.5678,1128000.0],["1995-07-26",4.6338,4.647,4.5678,4.6206,1219200.0],["1995-07-27",4.647,4.647,4.515,4.5678,911200.0],["1995-07-28",4.515,4.7262,4.515,4.5282,847200.0],["1995-07-31",4.515,4.6206,4.515,4.6206,440000.0],["1995-08-01",4.647,4.6998,4.6206,4.647,234400.0],["1995-08-02",4.647,4.6602,4.5678,4.6206,920800.0],["1995-08-03",4.5678,4.5942,4.515,4.5942,1134400.0],["1995-08-04",4.5942,4.647,4.5414,4.6074,860800.0],["1995-08-07",4.647,4.647,4.5678,4.5942,265600.0],["1995-08-08",4.5678,4.5678,4.515,4.5678,110400.0],["1995-08-09",4.5678,4.6206,4.5414,4.5942,860800.0],["1995-08-10",4.5678,4.5942,4.5414,4.5678,752800.0],["1995-08-11",4.5414,4.5942,4.5414,4.5942,202400.0],["1995-08-14",4.5414,4.6206,4.5414,4.6206,291200.0],["1995-08-15",4.6206,4.6206,4.5678,4.6206,300800.0],["1995-08-16",4.5678,4.6206,4.515,4.5546,312000.0],["1995-08-17",4.515,4.5678,4.515,4.5414,789600.0],["1995-08-18",4.5678,4.5678,4.4886,4.515,398400.0],["1995-08-21",4.515,4.5414,4.4886,4.5414,372800.0],["1995-08-22",4.515,4.6734,4.515,4.6734,583200.0],["1995-08-23",4.6734,4.8318,4.6734,4.779,2702400.0],["1995-08-24",4.7526,4.9374,4.7526,4.779,1383200.0],["1995-08-25",4.779,4.8318,4.7262,4.7658,321600.0],["1995-08-28",4.7262,4.7526,4.6998,4.7262,372000.0],["1995-08-29",4.7526,4.9902,4.7526,4.9902,1386400.0],["1995-08-30",5.043,5.0694,4.911,4.9374,779200.0],["1995-08-31",4.9374,5.0694,4.9176,4.9902,914400.0],["1995-09-01",5.0166,5.0958,4.9374,5.0694,306400.0],["1995-09-05",5.1222,5.2278,5.0694,5.1486,903200.0],["1995-09-06",5.2278,5.3071,5.175,5.2014,1888000.0],["1995-09-07",5.175,5.2278,5.1486,5.175,624000.0],["1995-09-08",5.1486,5.2542,5.1486,5.2542,428000.0],["1995-09-11",5.2807,5.3599,5.2278,5.3401,680000.0],["1995-09-12",5.3071,5.4127,5.2807,5.4127,585600.0],["1995-09-13",5.3335,5.4919,5.3335,5.4127,595200.0],["1995-09-14",5.4127,5.5051,5.4127,5.5051,1076000.0],["1995-09-15",5.4391,5.5183,5.4127,5.4655,674400.0],["1995-09-18",5.4919,5.4919,5.4127,5.4127,236000.0],["1995-09-19",5.4655,5.4655,5.3863,5.4655,96000.0],["1995-09-20",5.4655,5.5975,5.3863,5.4391,625600.0],["1995-09-21",5.4391,5.4919,5.2278,5.2807,737600.0],["1995-09-22",5.2014,5.2543,5.1486,5.175,776800.0],["1995-09-25",5.2014,5.2014,5.0958,5.1486,644000.0],["1995-09-26",5.1486,5.2014,5.0958,5.2014,1216000.0],["1995-09-27",5.175,5.2278,5.0958,5.2278,1593600.0],["1995-09-28",5.2014,5.2278,5.1486,5.2014,844800.0],["1995-09-29",5.2014,5.2014,5.0958,5.1354,294400.0],["1995-10-02",5.0958,5.1882,5.0958,5.1486,1152800.0],["1995-10-03",5.1486,5.175,5.0958,5.1486,408000.0],["1995-10-04",5.1486,5.1486,5.043,5.0694,1028800.0],["1995-10-05",5.0694,5.1222,5.0694,5.0826,144800.0],["1995-10-06",5.1222,5.1222,5.0694,5.0958,148800.0],["1995-10-09",5.0694,5.0694,4.9638,5.043,428000.0],["1995-10-10",4.9902,5.1222,4.9902,5.1222,915200.0],["1995-10-11",5.1486,5.1618,5.0958,5.1486,398400.0],["1995-10-12",5.0958,5.175,5.0694,5.1222,1029600.0],["1995-10-13",5.175,5.175,5.0958,5.175,463200.0],["1995-10-16",5.2014,5.2014,5.2014,5.2014,4000.0],["1995-10-17",5.1882,5.2014,5.1222,5.2014,276000.0],["1995-10-18",5.1222,5.2542,5.1222,5.2014,565600.0],["1995-10-19",5.1222,5.175,5.1222,5.175,149600.0],["1995-10-20",5.1618,5.1618,4.9638,5.0166,472000.0],["1995-10-23",4.9374,4.9374,4.7526,4.8318,940000.0],["1995-10-24",4.8318,5.0166,4.8318,4.9638,1014400.0],["1995-10-25",5.0166,5.0166,4.9374,4.9902,2224000.0],["1995-10-26",4.9374,4.9902,4.911,4.911,923200.0],["1995-10-27",4.911,5.0166,4.911,4.9902,387200.0],["1995-10-30",4.9638,5.043,4.9638,5.043,193600.0],["1995-10-31",5.043,5.1222,4.9902,5.0694,672800.0],["1995-11-01",5.0562,5.1486,5.043,5.1486,415200.0],["1995-11-02",5.175,5.2278,5.1486,5.2014,637600.0],["1995-11-03",5.175,5.2278,5.1486,5.1618,456000.0],["1995-11-06",5.2278,5.2807,5.1486,5.2674,324800.0],["1995-11-07",5.2807,5.2807,5.1486,5.175,492800.0],["1995-11-08",5.2014,5.2542,5.1486,5.2014,484800.0],["1995-11-09",5.2278,5.3071,5.2278,5.2674,532800.0],["1995-11-10",4.3829,4.3829,3.2476,3.2806,38891200.0],["1995-11-13",3.4324,3.4588,3.3004,3.3796,26044800.0],["1995-11-14",3.4852,3.6172,3.406,3.472,7024000.0],["1995-11-15",3.5116,3.5908,3.4852,3.5644,15056000.0],["1995-11-16",3.5908,3.6172,3.538,3.5908,7591200.0],["1995-11-17",3.5908,3.6437,3.5644,3.6172,2672000.0],["1995-11-20",3.6172,3.6172,3.4324,3.4588,3741600.0],["1995-11-21",3.4324,3.538,3.4324,3.538,1164800.0],["1995-11-22",3.5644,3.5908,3.4852,3.5644,3405600.0],["1995-11-24",3.5908,3.5908,3.5116,3.5314,1834400.0],["1995-11-27",3.5644,3.5644,3.4588,3.4588,2891200.0],["1995-11-28",3.5116,3.5116,3.4324,3.5116,2224800.0],["1995-11-29",3.5116,3.5644,3.4852,3.538,1566400.0],["1995-11-30",3.5512,3.5512,3.4852,3.538,2828800.0],["1995-12-01",3.538,3.538,3.4324,3.472,2161600.0],["1995-12-04",3.4852,3.5116,3.4324,3.4324,2563200.0],["1995-12-05",3.4588,3.4852,3.406,3.4324,2024000.0],["1995-12-06",3.4324,3.4852,3.3004,3.3532,1291200.0],["1995-12-07",3.3004,3.3532,3.2212,3.2608,1734400.0],["1995-12-08",3.274,3.274,3.1684,3.2476,940000.0],["1995-12-11",3.2476,3.2476,3.1948,3.1948,2351200.0],["1995-12-12",3.2476,3.2476,3.1684,3.1684,1558400.0],["1995-12-13",3.2212,3.274,3.142,3.2476,2160000.0],["1995-12-14",3.3004,3.4324,3.2212,3.4324,2832800.0],["1995-12-15",3.4588,3.4852,3.3796,3.406,820800.0],["1995-12-18",3.3532,3.4324,3.3004,3.406,842400.0],["1995-12-19",3.4324,3.5116,3.3796,3.4588,841600.0],["1995-12-20",3.4588,3.538,3.406,3.4588,833600.0],["1995-12-21",3.4588,3.4588,3.3532,3.3796,1268800.0],["1995-12-22",3.406,3.4324,3.3532,3.3796,1140000.0],["1995-12-26",3.406,3.406,3.2476,3.3004,2035200.0],["1995-12-27",3.3004,3.4324,3.2476,3.3796,3058400.0],["1995-12-28",3.406,3.4852,3.3532,3.4852,1906400.0],["1995-12-29",3.5116,3.5116,3.4456,3.4456,1217600.0],["1996-01-02",3.4324,3.6437,3.4324,3.538,1179200.0],["1996-01-03",3.5908,3.6701,3.538,3.5776,1439200.0],["1996-01-04",3.6172,3.6436,3.538,3.5512,1351200.0],["1996-01-05",3.538,3.5644,3.5116,3.5644,1267200.0],["1996-01-08",3.5644,3.5644,3.5116,3.5116,293600.0],["1996-01-09",3.538,3.538,3.3268,3.3928,824800.0],["1996-01-10",3.3532,3.406,3.3532,3.3532,392800.0],["1996-01-11",3.406,3.4852,3.406,3.472,1433600.0],["1996-01-12",3.5116,3.5116,3.4324,3.4588,795200.0],["1996-01-15",3.4324,3.4588,3.4324,3.4456,1601600.0],["1996-01-16",3.4588,3.4852,3.406,3.4852,993600.0],["1996-01-17",3.4324,3.7757,3.406,3.6965,3550400.0],["1996-01-18",3.8285,3.8813,3.6965,3.6965,1651200.0],["1996-01-19",3.7757,3.7757,3.5644,3.604,948800.0],["1996-01-22",3.6437,3.7757,3.5644,3.7757,1376000.0],["1996-01-23",3.7757,3.8549,3.6965,3.8153,1913600.0],["1996-01-24",3.7757,3.8285,3.7493,3.7625,573600.0],["1996-01-25",3.8021,3.8021,3.7229,3.7757,392000.0],["1996-01-26",3.7757,3.8285,3.7493,3.7493,439200.0],["1996-01-29",3.7493,3.8285,3.7493,3.8021,518400.0],["1996-01-30",3.7757,3.9341,3.7757,3.9341,715200.0],["1996-01-31",3.9869,4.0133,3.8813,3.9341,1452000.0],["1996-02-01",3.9341,3.9341,3.8549,3.8813,243200.0],["1996-02-02",3.9341,3.9341,3.8285,3.8285,217600.0],["1996-02-05",3.8813,3.8813,3.8021,3.8021,195200.0],["1996-02-06",3.8021,3.8549,3.7493,3.8285,753600.0],["1996-02-07",3.8285,3.9869,3.8285,3.9605,1792800.0],["1996-02-08",3.9605,3.9605,3.8549,3.9077,1485600.0],["1996-02-09",3.8285,3.9077,3.8285,3.9077,2449600.0],["1996-02-12",3.9077,3.9077,3.8285,3.8549,547200.0],["1996-02-13",3.8813,3.9341,3.7229,3.7757,1354400.0],["1996-02-14",3.8021,3.8285,3.7229,3.7493,696000.0],["1996-02-15",3.7493,3.7757,3.6437,3.7229,968000.0],["1996-02-16",3.6701,3.7229,3.6437,3.7229,432800.0],["1996-02-20",3.6701,3.6965,3.6172,3.6437,256800.0],["1996-02-21",3.6437,3.8021,3.6437,3.7229,1849600.0],["1996-02-22",3.7757,3.8483,3.7229,3.8417,883200.0],["1996-02-23",3.8813,3.8813,3.8021,3.8549,511200.0],["1996-02-26",3.8021,3.8549,3.7757,3.8021,599200.0],["1996-02-27",3.8285,3.9341,3.7757,3.8549,1725600.0],["1996-02-28",3.9077,4.1189,3.8549,4.0925,2312800.0],["1996-02-29",4.0661,4.0925,4.0133,4.0133,1038400.0],["1996-03-01",4.0925,4.0925,3.9341,3.9341,539200.0],["1996-03-04",4.0133,4.0925,3.9341,4.0397,879200.0],["1996-03-05",4.0133,4.1453,4.0133,4.1189,1094400.0],["1996-03-06",4.1189,4.1189,4.0397,4.0397,1000800.0],["1996-03-07",4.0397,4.0925,3.9341,3.9341,322400.0],["1996-03-08",3.9341,3.9869,3.8813,3.9341,588000.0],["1996-03-11",3.9077,3.9869,3.8813,3.9869,363200.0],["1996-03-12",3.9605,3.9605,3.8813,3.9077,494400.0],["1996-03-13",3.9605,3.9605,3.9077,3.9341,107200.0],["1996-03-14",3.9077,3.9869,3.9077,3.9341,238400.0],["1996-03-15",3.9341,4.0661,3.9341,4.0133,1724800.0],["1996-03-18",4.0133,4.0529,4.0133,4.0397,971200.0],["1996-03-19",4.0133,4.0397,3.9869,3.9869,220000.0],["1996-03-20",3.9869,4.0001,3.9605,3.9869,760000.0],["1996-03-21",3.9605,4.0133,3.9605,3.9737,93600.0],["1996-03-22",3.9605,4.0133,3.8549,3.8549,699200.0],["1996-03-25",3.9077,3.9077,3.8021,3.8087,716800.0],["1996-03-26",3.8021,3.9341,3.7757,3.9077,1487200.0],["1996-03-27",3.8813,3.9869,3.8813,3.9473,1295200.0],["1996-03-28",3.9341,4.1717,3.9341,4.1717,2196800.0],["1996-03-29",4.1453,4.1717,4.0397,4.0925,576800.0],["1996-04-01",4.0925,4.1189,3.8549,3.8681,1512800.0],["1996-04-02",3.9077,3.9869,3.8549,3.9605,1332800.0],["1996-04-03",3.9605,3.9869,3.9341,3.9605,118400.0],["1996-04-04",3.9341,3.9869,3.9341,3.9341,3883200.0],["1996-04-08",3.8549,3.8813,3.8021,3.8549,624000.0],["1996-04-09",3.8813,3.9077,3.8549,3.8945,112000.0],["1996-04-10",3.8813,3.9077,3.8549,3.8549,104000.0],["1996-04-11",3.9077,3.9077,3.8021,3.8285,872000.0],["1996-04-12",3.8021,3.8549,3.8021,3.8021,466400.0],["1996-04-15",3.8021,3.8549,3.7757,3.8021,719200.0],["1996-04-16",3.8285,3.8285,3.7493,3.7493,298400.0],["1996-04-17",3.7757,3.7757,3.7229,3.7361,503200.0],["1996-04-18",3.7229,3.7757,3.6965,3.6965,664000.0],["1996-04-19",3.6965,3.7493,3.6437,3.6965,1256000.0],["1996-04-22",3.6965,3.8285,3.6701,3.7889,3732000.0],["1996-04-23",3.7757,3.8549,3.7757,3.8021,548800.0],["1996-04-24",3.8285,3.8549,3.7757,3.8021,350400.0],["1996-04-25",3.8021,3.8549,3.7757,3.8021,344800.0],["1996-04-26",3.8549,3.8549,3.8021,3.8549,861600.0],["1996-04-29",3.0397,3.3004,2.8516,3.142,22568000.0],["1996-04-30",3.142,3.2476,3.1156,3.208,5620800.0],["1996-05-01",3.2476,3.3004,3.1684,3.1684,1988800.0],["1996-05-02",3.2212,3.2212,3.0892,3.142,2740800.0],["1996-05-03",3.1948,3.2476,3.142,3.1948,1079200.0],["1996-05-06",3.1948,3.1948,3.142,3.1948,1691200.0],["1996-05-07",3.142,3.1948,3.0892,3.1156,1427200.0],["1996-05-08",3.0892,3.0892,3.0364,3.0628,540000.0],["1996-05-09",3.0892,3.0892,3.01,3.0628,772800.0],["1996-05-10",3.0892,3.0892,2.9836,3.0364,536800.0],["1996-05-13",3.0364,3.0364,2.878,2.9572,4987200.0],["1996-05-14",3.01,3.01,2.9308,2.9704,2215200.0],["1996-05-15",2.9836,2.9836,2.9308,2.9836,3806400.0],["1996-05-16",2.9836,3.01,2.9308,2.9968,2198400.0],["1996-05-17",2.9836,2.9836,2.944,2.9836,5166400.0],["1996-05-20",2.9836,3.0892,2.9308,3.0364,1525600.0],["1996-05-21",3.0892,3.142,3.0628,3.1156,1656800.0],["1996-05-22",3.1156,3.2212,3.0892,3.1552,5329600.0],["1996-05-23",3.1684,3.1948,3.142,3.1684,2492000.0],["1996-05-24",3.1948,3.1948,3.142,3.1684,458400.0],["1996-05-28",3.1948,3.3004,3.142,3.274,3820800.0],["1996-05-29",3.2872,3.3268,3.274,3.3268,2225600.0],["1996-05-30",3.274,3.3268,3.2476,3.2476,402400.0],["1996-05-31",3.2476,3.3004,3.1948,3.1948,355200.0],["1996-06-03",3.1948,3.3268,3.1948,3.2476,784800.0],["1996-06-04",3.3004,3.3532,3.274,3.274,1172000.0],["1996-06-05",3.3532,3.3532,3.274,3.3004,646400.0],["1996-06-06",3.3004,3.3268,3.3004,3.3004,1739200.0],["1996-06-07",3.2476,3.3004,3.2476,3.274,320800.0],["1996-06-10",3.2212,3.3004,3.2212,3.274,828800.0],["1996-06-11",3.3004,3.3268,3.2476,3.274,527200.0],["1996-06-12",3.274,3.3532,3.274,3.3532,428800.0],["1996-06-13",3.3796,3.406,3.3268,3.406,406400.0],["1996-06-14",3.406,3.406,3.3268,3.3268,1181600.0],["1996-06-17",3.3268,3.406,3.3268,3.3268,176800.0],["1996-06-18",3.3268,3.406,3.3268,3.3268,182400.0],["1996-06-19",3.3268,3.406,3.3268,3.3268,607200.0],["1996-06-20",3.3268,3.3796,3.3004,3.3136,2794400.0],["1996-06-21",3.3004,3.3796,3.3004,3.3004,1864000.0],["1996-06-24",3.3004,3.3796,3.3004,3.3268,1223200.0],["1996-06-25",3.3004,3.3268,3.3004,3.3004,168000.0],["1996-06-26",3.274,3.3268,3.274,3.3004,505600.0],["1996-06-27",3.3268,3.3268,3.2212,3.2212,208800.0],["1996-06-28",3.2212,3.274,3.1684,3.1684,357600.0],["1996-07-01",3.1948,3.1948,3.1156,3.1156,414400.0],["1996-07-02",3.1684,3.1684,3.1156,3.1684,180800.0],["1996-07-03",3.1684,3.1948,3.142,3.1948,485600.0],["1996-07-05",3.142,3.1684,3.142,3.142,34400.0],["1996-07-08",3.0892,3.1684,3.0892,3.1156,1040000.0],["1996-07-09",3.0892,3.2476,3.0892,3.1948,624800.0],["1996-07-10",3.1948,3.208,3.1684,3.1684,692000.0],["1996-07-11",3.1948,3.1948,3.0364,3.076,1543200.0],["1996-07-12",2.9572,3.01,2.9044,3.01,1763200.0],["1996-07-15",3.01,3.01,2.9308,2.9572,753600.0],["1996-07-16",2.9572,3.01,2.7987,2.8516,1203200.0],["1996-07-17",2.9308,2.9308,2.878,2.878,610400.0],["1996-07-18",2.9308,2.9308,2.878,2.9044,279200.0],["1996-07-19",2.878,2.9044,2.8251,2.8251,132800.0],["1996-07-22",2.8516,2.878,2.7987,2.8251,189600.0],["1996-07-23",2.878,2.878,2.8251,2.8516,483200.0],["1996-07-24",2.7987,2.8251,2.6931,2.6931,504800.0],["1996-07-25",2.7195,2.7723,2.6931,2.7459,726400.0],["1996-07-26",2.7723,2.7723,2.7195,2.7723,353600.0],["1996-07-29",2.7195,2.7723,2.7195,2.7723,244800.0],["1996-07-30",2.7723,2.7987,2.7195,2.7723,412000.0],["1996-07-31",2.7195,2.7723,2.7195,2.7723,65600.0],["1996-08-01",2.7459,2.8516,2.7195,2.7987,500000.0],["1996-08-02",2.878,3.01,2.8516,2.9044,769600.0],["1996-08-05",2.9044,2.9572,2.878,2.9572,204800.0],["1996-08-06",2.9572,2.9572,2.9044,2.9572,274400.0],["1996-08-07",2.9572,2.9572,2.9044,2.9044,374400.0],["1996-08-08",2.9572,2.9572,2.9044,2.9044,2892000.0],["1996-08-09",2.9308,2.9572,2.8516,2.8516,684000.0],["1996-08-12",2.8648,2.9044,2.8516,2.9044,52000.0],["1996-08-13",2.8516,2.9044,2.8516,2.9044,4062400.0],["1996-08-14",2.9044,2.9044,2.8251,2.878,137600.0],["1996-08-15",2.878,2.9308,2.8251,2.9044,917600.0],["1996-08-16",2.9308,2.9308,2.9044,2.9044,244000.0],["1996-08-19",2.9044,2.9308,2.9044,2.9044,296000.0],["1996-08-20",2.9308,2.9308,2.9044,2.9044,158400.0],["1996-08-21",2.9044,2.9308,2.9044,2.9044,45600.0],["1996-08-22",2.9044,2.9308,2.7987,2.7987,428000.0],["1996-08-23",2.7987,2.845,2.6931,2.6931,558400.0],["1996-08-26",2.6931,2.6931,2.5611,2.5611,1296000.0],["1996-08-27",2.6403,2.6931,2.5875,2.6403,6686400.0],["1996-08-28",2.6931,2.6931,2.5875,2.5875,1144800.0],["1996-08-29",2.6403,2.6403,2.5083,2.5215,1873600.0],["1996-08-30",2.5083,2.5611,2.4159,2.4291,2010400.0],["1996-09-03",2.4027,2.4819,2.4027,2.4687,2878400.0],["1996-09-04",2.5083,2.5083,2.4027,2.4159,1892000.0],["1996-09-05",2.4027,2.4291,2.2971,2.3235,1417600.0],["1996-09-06",2.0331,2.0331,1.6634,1.7954,19068000.0],["1996-09-09",1.8218,1.8482,1.769,1.7954,5484800.0],["1996-09-10",1.8482,1.8746,1.7954,1.7954,1754400.0],["1996-09-11",1.8482,1.8482,1.7954,1.835,2533600.0],["1996-09-12",1.7954,1.8746,1.7954,1.8746,3112800.0],["1996-09-13",1.8746,1.9538,1.8746,1.9274,3268800.0],["1996-09-16",1.9538,1.9934,1.9274,1.967,2389600.0],["1996-09-17",1.9274,1.9802,1.9274,1.9274,2186400.0],["1996-09-18",1.9274,1.9802,1.9274,1.9274,2555200.0],["1996-09-19",1.9802,2.0331,1.9538,1.9934,3276800.0],["1996-09-20",2.0331,2.0463,1.9802,2.0199,2088000.0],["1996-09-23",2.0331,2.0331,1.9538,2.0066,1744000.0],["1996-09-24",1.9802,2.0331,1.9802,2.0331,2778400.0],["1996-09-25",2.0331,2.0595,1.9802,2.0595,1200000.0],["1996-09-26",2.0066,2.0859,2.0066,2.0331,4379200.0],["1996-09-27",2.0331,2.1915,2.0331,2.1519,1176800.0],["1996-09-30",2.1387,2.2179,2.1387,2.1915,1680800.0],["1996-10-01",2.2179,2.2707,2.1651,2.1651,1831200.0],["1996-10-02",2.1915,2.2179,2.1651,2.1783,645600.0],["1996-10-03",2.1915,2.1915,2.1651,2.1915,230400.0],["1996-10-04",2.1651,2.2443,2.1651,2.1915,1942400.0],["1996-10-07",2.2311,2.2311,2.1651,2.2179,803200.0],["1996-10-08",2.2179,2.2179,2.1651,2.1651,346400.0],["1996-10-09",2.2311,2.2311,2.1651,2.2179,664800.0],["1996-10-10",2.2047,2.2179,2.1651,2.1915,156800.0],["1996-10-11",2.1651,2.2179,2.1387,2.1915,909600.0],["1996-10-14",2.1915,2.2179,2.1651,2.1915,1582400.0],["1996-10-15",2.1651,2.2179,2.1651,2.2179,1924800.0],["1996-10-16",2.1651,2.2179,2.1387,2.1519,1279200.0],["1996-10-17",2.1519,2.1915,2.1519,2.1519,962400.0],["1996-10-18",2.1915,2.2179,2.1519,2.2179,1256800.0],["1996-10-21",2.1783,2.3499,2.1651,2.3235,1507200.0],["1996-10-22",2.3235,2.3235,2.2707,2.2971,1532000.0],["1996-10-23",2.2707,2.2971,2.2443,2.2575,1120800.0],["1996-10-24",2.2575,2.3499,2.2575,2.3367,992800.0],["1996-10-25",2.3763,2.3763,2.3235,2.3235,1761600.0],["1996-10-28",2.3763,2.3763,2.3235,2.3367,1892800.0],["1996-10-29",2.3235,2.4027,2.3235,2.4027,1774400.0],["1996-10-30",2.4027,2.4291,2.3499,2.3763,461600.0],["1996-10-31",2.3763,2.4555,2.3763,2.3763,344800.0],["1996-11-01",2.4555,2.4819,2.3763,2.4819,656800.0],["1996-11-04",2.4291,2.5083,2.4291,2.4819,2370400.0],["1996-11-05",2.5083,2.5347,2.4687,2.4819,696000.0],["1996-11-06",2.5347,2.5611,2.4819,2.5347,1231200.0],["1996-11-07",2.5611,2.5875,2.5347,2.5875,3148000.0],["1996-11-08",2.5875,2.6403,2.5611,2.6403,3496000.0],["1996-11-11",2.5875,2.6403,2.5875,2.5875,216800.0],["1996-11-12",2.6139,2.7723,2.6139,2.7591,871200.0],["1996-11-13",2.7195,2.8516,2.7195,2.8251,1232000.0],["1996-11-14",2.8251,2.878,2.7723,2.878,621600.0],["1996-11-15",2.878,2.9044,2.8251,2.878,856800.0],["1996-11-18",2.9044,2.9044,2.7723,2.7987,2193600.0],["1996-11-19",2.7723,2.8251,2.7723,2.7723,5223200.0],["1996-11-20",2.7723,2.8384,2.7723,2.8185,518400.0],["1996-11-21",2.7987,2.8516,2.7723,2.7855,503200.0],["1996-11-22",2.7723,2.7987,2.7195,2.7327,852800.0],["1996-11-25",2.7195,2.7723,2.7195,2.7327,6626400.0],["1996-11-26",2.7195,2.7987,2.7195,2.7459,513600.0],["1996-11-27",2.7987,2.7987,2.7459,2.7459,232800.0],["1996-11-29",2.7459,2.8516,2.7459,2.8516,468000.0],["1996-12-02",2.8251,2.878,2.8251,2.8582,123200.0],["1996-12-03",2.8251,2.878,2.8251,2.8251,569600.0],["1996-12-04",2.878,2.9044,2.8251,2.8516,1445600.0],["1996-12-05",2.8516,2.9044,2.8516,2.8516,875200.0],["1996-12-06",2.8251,2.8516,2.6931,2.7855,1586400.0],["1996-12-09",2.7987,2.9308,2.7987,2.9044,812800.0],["1996-12-10",2.9044,2.9308,2.9044,2.9044,623200.0],["1996-12-11",2.878,2.9044,2.8251,2.8251,760000.0],["1996-12-12",2.8251,2.8912,2.8251,2.8251,802400.0],["1996-12-13",2.8251,2.8648,2.7459,2.7723,495200.0],["1996-12-16",2.7987,2.8251,2.7723,2.7855,160800.0],["1996-12-17",2.7723,2.8251,2.7459,2.7459,320000.0],["1996-12-18",2.7459,2.8516,2.7459,2.8516,667200.0],["1996-12-19",2.8251,2.878,2.8119,2.8251,598400.0],["1996-12-20",2.8516,2.9836,2.8119,2.8119,2033600.0],["1996-12-23",2.7987,2.8251,2.7459,2.7459,589600.0],["1996-12-24",2.7459,2.7987,2.7459,2.7459,198400.0],["1996-12-26",2.7459,2.7987,2.7459,2.7591,689600.0],["1996-12-27",2.7723,2.9572,2.7723,2.878,1611200.0],["1996-12-30",2.878,2.9572,2.878,2.9572,512000.0],["1996-12-31",2.9176,3.01,2.9176,3.01,520000.0],["1997-01-02",2.9968,3.01,2.9308,2.9704,12343200.0],["1997-01-03",2.9704,3.0892,2.9308,3.0892,859200.0],["1997-01-06",3.0892,3.142,3.0496,3.0892,1343200.0],["1997-01-07",3.0628,3.142,3.0628,3.0628,285600.0],["1997-01-08",3.1156,3.1288,2.9572,2.9836,339200.0],["1997-01-09",2.9836,2.9836,2.9308,2.9836,137600.0],["1997-01-10",2.9044,3.142,2.9044,3.1288,1132800.0],["1997-01-13",3.142,3.1948,3.1156,3.1288,466400.0],["1997-01-14",3.1948,3.1948,3.0892,3.1024,360000.0],["1997-01-15",3.0628,3.0892,3.0364,3.0364,1248000.0],["1997-01-16",3.0892,3.0892,3.01,3.0364,226400.0],["1997-01-17",3.01,3.0364,3.01,3.01,189600.0],["1997-01-20",3.01,3.0364,2.9308,2.9704,1135200.0],["1997-01-21",2.9836,2.9836,2.9308,2.944,1036800.0],["1997-01-22",2.9308,2.9836,2.9044,2.9572,276800.0],["1997-01-23",3.01,3.0628,2.9572,3.01,596800.0],["1997-01-24",3.01,3.01,2.9572,2.9572,208800.0],["1997-01-27",2.944,2.9836,2.944,2.9704,515200.0],["1997-01-28",3.01,3.01,2.9308,2.9836,209600.0],["1997-01-29",2.9836,2.9968,2.9176,2.9572,742400.0],["1997-01-30",2.944,2.9968,2.944,2.9836,72800.0],["1997-01-31",2.9836,2.9836,2.944,2.9704,204000.0],["1997-02-03",2.9836,2.9836,2.944,2.9836,63200.0],["1997-02-04",2.9308,2.9836,2.9308,2.944,504800.0],["1997-02-05",2.944,2.9704,2.9308,2.9572,151200.0],["1997-02-06",2.9308,2.9572,2.9308,2.9572,75200.0],["1997-02-07",2.9572,2.9836,2.9176,2.9176,209600.0],["1997-02-10",2.9836,3.01,2.9308,3.01,198400.0],["1997-02-11",2.9836,3.1024,2.9836,3.1024,348000.0],["1997-02-12",3.1024,3.2476,3.0892,3.1684,920000.0],["1997-02-13",3.2212,3.2212,3.1684,3.1816,408800.0],["1997-02-14",3.1684,3.1948,3.142,3.142,204000.0],["1997-02-18",3.1948,3.1948,3.142,3.1948,360800.0],["1997-02-19",3.1684,3.2212,3.1684,3.1948,832800.0],["1997-02-20",3.1684,3.2212,3.1684,3.1684,176000.0],["1997-02-21",3.208,3.208,3.1552,3.1816,290400.0],["1997-02-24",3.1684,3.2212,3.1684,3.1684,256800.0],["1997-02-25",3.1684,3.274,3.1684,3.2608,467200.0],["1997-02-26",3.2212,3.3268,3.2212,3.274,1644800.0],["1997-02-27",3.274,3.3532,3.274,3.2872,687200.0],["1997-02-28",3.274,3.3004,3.2476,3.2476,1411200.0],["1997-03-03",3.2212,3.2344,3.1684,3.1816,520000.0],["1997-03-04",3.1684,3.1816,3.0628,3.0628,881600.0],["1997-03-05",3.0628,3.1948,3.0628,3.1816,720800.0],["1997-03-06",3.142,3.1948,3.1024,3.1156,203200.0],["1997-03-07",3.0892,3.142,3.01,3.01,252000.0],["1997-03-10",3.01,3.0364,3.01,3.01,94400.0],["1997-03-11",3.0496,3.0496,3.01,3.0364,175200.0],["1997-03-12",3.0628,3.1156,3.01,3.0364,328000.0],["1997-03-13",3.1024,3.1024,3.0364,3.0364,48000.0],["1997-03-14",3.0364,3.1156,3.0364,3.0364,33600.0],["1997-03-17",3.0826,3.0892,3.0364,3.0628,332800.0],["1997-03-18",3.0628,3.1024,3.0628,3.0826,1646400.0],["1997-03-19",3.076,3.1024,3.076,3.0826,213600.0],["1997-03-20",3.076,3.1024,3.0364,3.0364,380800.0],["1997-03-21",3.0364,3.043,2.9308,2.9308,395200.0],["1997-03-24",2.9308,2.9836,2.7723,2.8516,492800.0],["1997-03-25",2.8384,2.8384,2.7459,2.7459,225600.0],["1997-03-26",2.7855,2.7987,2.7459,2.7987,1028800.0],["1997-03-27",2.7723,2.8251,2.7723,2.7723,289600.0],["1997-03-31",2.8251,2.8251,2.7723,2.7723,233600.0],["1997-04-01",2.7723,2.8912,2.7723,2.8516,380800.0],["1997-04-02",2.8516,2.9176,2.8516,2.9044,248800.0],["1997-04-03",2.878,2.9176,2.8251,2.8251,152000.0],["1997-04-04",2.8251,2.8912,2.7987,2.8516,527200.0],["1997-04-07",2.8648,2.9308,2.8648,2.8912,175200.0],["1997-04-08",2.944,2.944,2.9044,2.9044,269600.0],["1997-04-09",2.9044,2.944,2.9044,2.9044,42400.0],["1997-04-10",2.9044,2.944,2.8119,2.8251,421600.0],["1997-04-11",2.8648,2.8648,2.7327,2.7723,635200.0],["1997-04-14",2.7459,2.7987,2.7195,2.7195,772800.0],["1997-04-15",2.7459,2.7723,2.6799,2.6931,528000.0],["1997-04-16",2.6931,2.7459,2.6667,2.7195,403200.0],["1997-04-17",2.7195,2.7723,2.7195,2.7195,547200.0],["1997-04-18",2.7591,2.7855,2.7195,2.7459,560800.0],["1997-04-21",2.7195,2.7459,2.6667,2.6684,227200.0],["1997-04-22",2.6667,2.6667,2.5347,2.5347,571200.0],["1997-04-23",2.5347,2.5875,2.3103,2.5743,1593600.0],["1997-04-24",2.5875,2.6139,2.5479,2.5743,1036000.0],["1997-04-25",2.6139,2.6139,2.5743,2.6007,190400.0],["1997-04-28",2.6139,2.6931,2.5875,2.6931,483200.0],["1997-04-29",2.6931,2.7459,2.6667,2.7459,3743200.0],["1997-04-30",2.6931,2.7459,2.6931,2.7063,296000.0],["1997-05-01",2.7195,2.7459,2.6667,2.7063,646400.0],["1997-05-02",2.7063,2.7723,2.6865,2.7195,445600.0],["1997-05-05",2.6931,2.7459,2.6667,2.6931,118400.0],["1997-05-06",2.7393,2.7723,2.6931,2.7723,127200.0],["1997-05-07",2.7459,2.7987,2.7195,2.7591,160800.0],["1997-05-08",2.7591,2.8384,2.7459,2.8251,358400.0],["1997-05-09",2.8384,2.944,2.8119,2.944,332000.0],["1997-05-12",2.9572,2.9572,2.9044,2.9572,176800.0],["1997-05-13",2.9572,3.1684,2.944,3.142,1643200.0],["1997-05-14",3.208,3.2476,3.1024,3.1288,808800.0],["1997-05-15",3.1172,3.3136,3.1024,3.2872,916000.0],["1997-05-16",3.3004,3.3532,3.1816,3.2608,681600.0],["1997-05-19",3.2608,3.3532,3.2608,3.34,410400.0],["1997-05-20",3.3268,3.3796,3.3268,3.3268,584800.0],["1997-05-21",3.3268,3.3532,3.3004,3.3004,432000.0],["1997-05-22",3.3004,3.34,3.3004,3.3004,308800.0],["1997-05-23",3.3004,3.3136,3.3004,3.3004,173600.0],["1997-05-27",3.3136,3.3136,3.2608,3.274,324800.0],["1997-05-28",3.274,3.3268,3.274,3.3004,2751200.0],["1997-05-29",3.3268,3.406,3.274,3.34,963200.0],["1997-05-30",3.3136,3.3532,3.2608,3.2608,490400.0],["1997-06-02",3.2608,3.3136,3.2608,3.2608,580800.0],["1997-06-03",3.2608,3.3136,3.2608,3.274,294400.0],["1997-06-04",3.2608,3.3004,3.2608,3.2806,496000.0],["1997-06-05",3.3004,3.3004,3.2608,3.2608,636800.0],["1997-06-06",3.2476,3.274,3.1684,3.1948,436800.0],["1997-06-09",3.1684,3.2476,3.1684,3.208,276000.0],["1997-06-10",3.2212,3.2212,3.1024,3.1552,232000.0],["1997-06-11",3.142,3.1948,3.142,3.142,1178400.0],["1997-06-12",3.142,3.2344,3.142,3.2212,386400.0],["1997-06-13",3.1948,3.3268,3.1948,3.274,625600.0],["1997-06-16",3.3268,3.3532,3.2476,3.34,387200.0],["1997-06-17",3.3532,3.3928,3.3004,3.3928,280000.0],["1997-06-18",3.3268,3.4588,3.3268,3.406,396000.0],["1997-06-19",3.4588,3.6172,3.406,3.5908,1042400.0],["1997-06-20",3.5644,3.7493,3.5644,3.6833,881600.0],["1997-06-23",3.7229,3.7493,3.6701,3.6965,984800.0],["1997-06-24",3.6701,3.7757,3.6701,3.7691,590400.0],["1997-06-25",3.6965,3.7229,3.4852,3.4852,1194400.0],["1997-06-26",3.5512,3.5512,3.4324,3.4984,287200.0],["1997-06-27",3.5512,3.6965,3.5512,3.6569,1933600.0],["1997-06-30",3.6701,3.6833,3.5248,3.5908,1608000.0],["1997-07-01",3.604,3.604,3.5644,3.604,551200.0],["1997-07-02",3.604,3.6304,3.5644,3.6172,240000.0],["1997-07-03",3.6172,3.6172,3.5644,3.5776,70400.0],["1997-07-07",3.5644,3.7625,3.5644,3.7361,919200.0],["1997-07-08",3.9077,4.0133,3.8285,3.8813,4360000.0],["1997-07-09",3.9077,3.9341,3.8549,3.8549,784000.0],["1997-07-10",3.9077,3.9737,3.8417,3.9473,879200.0],["1997-07-11",3.8285,3.9605,3.7889,3.9605,898400.0],["1997-07-14",3.9341,3.9869,3.8153,3.9605,1321600.0],["1997-07-15",3.9341,3.9869,3.9341,3.9605,563200.0],["1997-07-16",3.9869,4.1585,3.9077,4.1585,3871200.0],["1997-07-17",4.1453,4.1453,4.0529,4.0925,1271200.0],["1997-07-18",4.0925,4.1321,4.0133,4.1057,1903200.0],["1997-07-21",4.1057,4.1453,4.0661,4.1057,533600.0],["1997-07-22",4.0727,4.2245,4.0661,4.1849,691200.0],["1997-07-23",4.1453,4.1717,4.1057,4.1057,244000.0],["1997-07-24",4.1057,4.1717,4.0661,4.0925,208800.0],["1997-07-25",4.1189,4.1189,4.0661,4.1189,200000.0],["1997-07-28",4.0661,4.2113,4.0661,4.1981,472000.0],["1997-07-29",4.1717,4.4357,4.1585,4.4225,1816800.0],["1997-07-30",4.2509,4.4886,4.2509,4.4357,1201600.0],["1997-07-31",4.4886,4.5018,4.4093,4.4952,984000.0],["1997-08-01",4.4357,4.4886,4.2773,4.3169,1011200.0],["1997-08-04",4.3037,4.3565,4.2509,4.3301,508000.0],["1997-08-05",4.3565,4.3565,4.2509,4.3037,485600.0],["1997-08-06",4.3565,4.4886,4.3301,4.4754,1007200.0],["1997-08-07",4.515,4.515,4.4093,4.4886,759200.0],["1997-08-08",4.4093,4.4357,4.1189,4.1717,1409600.0],["1997-08-11",4.1981,4.2245,4.0793,4.1453,696000.0],["1997-08-12",4.1057,4.2773,4.1057,4.1849,1372800.0],["1997-08-13",4.1981,4.3433,4.1981,4.3301,488000.0],["1997-08-14",4.3301,4.3433,4.3037,4.3169,1344000.0],["1997-08-15",4.3169,4.3697,4.2641,4.3433,617600.0],["1997-08-18",4.2905,4.3301,4.2245,4.2641,472800.0],["1997-08-19",4.2905,4.2905,4.1981,4.2509,1140800.0],["1997-08-20",4.2773,4.3433,4.2245,4.2509,1692000.0],["1997-08-21",4.2509,4.3301,4.1453,4.1453,864800.0],["1997-08-22",4.1189,4.1717,3.9605,4.0133,1652000.0],["1997-08-25",3.9737,4.2113,3.9737,4.1981,1287200.0],["1997-08-26",4.1717,4.2245,4.1453,4.1453,940800.0],["1997-08-27",4.1453,4.2245,4.1453,4.1849,756000.0],["1997-08-28",4.1981,4.3037,4.0133,4.3037,1868000.0],["1997-08-29",4.1717,4.3565,4.1717,4.3037,479200.0],["1997-09-02",4.3301,4.3829,4.3169,4.3565,243200.0],["1997-09-03",4.3829,4.4357,4.2773,4.3169,776000.0],["1997-09-04",4.2773,4.3301,4.1717,4.2113,469600.0],["1997-09-05",4.1717,4.2245,4.1717,4.2179,182400.0],["1997-09-08",4.1717,4.2245,4.1717,4.2179,118400.0],["1997-09-09",4.1717,4.3961,4.1717,4.3301,1012800.0],["1997-09-10",4.3037,4.5018,4.3037,4.4093,1060000.0],["1997-09-11",4.4093,4.4093,4.3037,4.3433,405600.0],["1997-09-12",4.3037,4.3829,4.3037,4.3829,431200.0],["1997-09-15",4.3301,4.3829,4.3301,4.3301,56000.0],["1997-09-16",4.3301,4.4622,4.3301,4.4357,630400.0],["1997-09-17",4.4225,4.5018,4.4093,4.4093,343200.0],["1997-09-18",4.3829,4.4093,4.3037,4.3037,199200.0],["1997-09-19",4.3037,4.4093,4.3037,4.3565,207200.0],["1997-09-22",4.4093,4.647,4.3565,4.647,860000.0],["1997-09-23",4.6338,4.713,4.5414,4.6998,725600.0],["1997-09-24",4.6206,4.6998,4.6206,4.6734,511200.0],["1997-09-25",4.647,4.6932,4.6206,4.6734,491200.0],["1997-09-26",4.6338,4.713,4.581,4.713,668800.0],["1997-09-29",4.7262,4.845,4.6866,4.8318,930400.0],["1997-09-30",4.9902,5.0694,4.8318,4.977,4461600.0],["1997-10-01",5.0166,5.0166,4.7658,4.977,5094400.0],["1997-10-02",4.977,5.175,4.9638,5.1486,3480800.0],["1997-10-03",5.175,5.2939,5.1354,5.2674,828800.0],["1997-10-06",5.2278,5.3995,5.2278,5.3203,1017600.0],["1997-10-07",5.2807,5.3467,5.2278,5.3071,2661600.0],["1997-10-08",5.2939,5.3335,5.2278,5.2674,980800.0],["1997-10-09",5.2278,5.2543,5.109,5.175,1207200.0],["1997-10-10",5.175,5.3335,5.175,5.2807,1690400.0],["1997-10-13",5.2807,5.3335,5.241,5.2939,592000.0],["1997-10-14",5.2939,5.3071,5.2542,5.2807,412800.0],["1997-10-15",5.2807,5.3863,5.2807,5.3863,558400.0],["1997-10-16",5.3335,5.3863,5.241,5.2542,1320800.0],["1997-10-17",5.2807,5.2807,5.0034,5.109,3231200.0],["1997-10-20",5.1486,5.1882,5.0298,5.0562,1816800.0],["1997-10-21",5.0694,5.175,5.043,5.0694,566400.0],["1997-10-22",5.1486,5.175,5.0694,5.175,1543200.0],["1997-10-23",5.1222,5.2278,5.0958,5.1222,1192800.0],["1997-10-24",5.1222,5.2278,5.109,5.2014,851200.0],["1997-10-27",5.175,5.2278,5.043,5.0826,1604000.0],["1997-10-28",4.977,5.1618,4.977,5.0958,6316800.0],["1997-10-29",5.1222,5.175,5.0826,5.1618,661600.0],["1997-10-30",5.0694,5.2146,5.0298,5.175,723200.0],["1997-10-31",5.241,5.2807,5.175,5.241,1924000.0],["1997-11-03",5.2807,5.3467,5.2542,5.3335,1334400.0],["1997-11-04",5.3203,5.3335,5.2675,5.3335,249600.0],["1997-11-05",5.3335,5.3335,5.2741,5.3203,176000.0],["1997-11-06",5.3203,5.4061,5.2674,5.3599,1001600.0],["1997-11-07",5.3335,5.4655,5.3335,5.3863,458400.0],["1997-11-10",5.4391,5.5843,5.3731,5.5183,753600.0],["1997-11-11",5.5447,5.6503,5.5183,5.5843,1044000.0],["1997-11-12",5.4919,5.4919,5.3335,5.3467,3701600.0],["1997-11-13",5.3599,5.3863,5.2807,5.3071,1727200.0],["1997-11-14",5.2807,5.3599,5.0958,5.1486,1071200.0],["1997-11-17",5.1882,5.2014,5.109,5.1222,489600.0],["1997-11-18",5.1486,5.1486,4.8846,4.9308,968000.0],["1997-11-19",4.911,4.9638,4.8186,4.8846,535200.0],["1997-11-20",4.911,5.0826,4.8846,5.0628,872000.0],["1997-11-21",5.043,5.0958,5.043,5.0826,700800.0],["1997-11-24",5.0694,5.0826,5.0166,5.0166,377600.0],["1997-11-25",5.0694,5.0826,4.9902,5.0364,644800.0],["1997-11-26",5.0166,5.0958,5.0034,5.0694,672800.0],["1997-11-28",5.0826,5.0826,5.0562,5.0562,134400.0],["1997-12-01",5.0958,5.0958,5.0562,5.0958,329600.0],["1997-12-02",5.0958,5.0958,5.0562,5.0694,106400.0],["1997-12-03",5.0562,5.0826,5.0562,5.0661,768000.0],["1997-12-04",5.0826,5.0826,4.9902,5.0166,866400.0],["1997-12-05",4.9638,5.0166,4.9506,4.9704,1118400.0],["1997-12-08",4.9506,4.9902,4.9506,4.977,292800.0],["1997-12-09",4.9242,4.9902,4.9242,4.9638,952800.0],["1997-12-10",4.977,4.977,4.911,4.977,481600.0],["1997-12-11",4.9638,4.9638,4.8582,4.9242,639200.0],["1997-12-12",4.8714,4.9638,4.8714,4.9506,239200.0],["1997-12-15",4.8846,4.9506,4.8582,4.8582,96000.0],["1997-12-16",4.8582,4.9374,4.8582,4.911,928000.0],["1997-12-17",4.8846,4.9506,4.8219,4.8219,202400.0],["1997-12-18",4.8054,4.8846,4.6206,4.7658,1603200.0],["1997-12-19",4.779,5.0826,4.779,5.0694,1259200.0],["1997-12-22",5.0166,5.1882,5.0166,5.175,653600.0],["1997-12-23",5.2278,5.6503,5.2278,5.5843,2278400.0],["1997-12-24",5.5711,5.6107,5.5447,5.5975,286400.0],["1997-12-26",5.5975,5.7559,5.5447,5.6767,260000.0],["1997-12-29",5.7295,5.8681,5.6635,5.7691,3216000.0],["1997-12-30",5.8351,6.086,5.7691,5.9539,1460800.0],["1997-12-31",5.9803,5.9803,5.8351,5.8483,1246400.0],["1998-01-02",5.8483,5.9011,5.8087,5.8615,1464000.0],["1998-01-05",5.8351,5.9011,5.6635,5.8747,1980000.0],["1998-01-06",5.8615,5.9275,5.8219,5.8483,1345600.0],["1998-01-07",5.8351,5.9143,5.7559,5.9143,976000.0],["1998-01-08",5.8747,6.0199,5.8747,6.0199,1844000.0],["1998-01-09",5.9803,6.0199,5.7559,5.7922,888800.0],["1998-01-12",5.7295,5.9143,5.6239,5.8549,2067200.0],["1998-01-13",5.9143,6.1784,5.8615,6.1784,1182400.0],["1998-01-14",6.152,6.1784,5.9275,5.9671,1429600.0],["1998-01-15",5.9671,6.0199,5.6371,5.7031,1730400.0],["1998-01-16",5.7691,5.8219,5.6767,5.7097,1216800.0],["1998-01-20",5.7559,6.0067,5.7295,5.9935,2283200.0],["1998-01-21",5.9671,6.0728,5.9143,5.9935,2385600.0],["1998-01-22",5.9803,6.0067,5.8879,5.9209,699200.0],["1998-01-23",5.9671,5.9671,5.7295,5.7493,554400.0],["1998-01-26",5.7559,5.8087,5.3599,5.4259,1062400.0],["1998-01-27",5.3599,5.5843,5.2542,5.5579,2929600.0],["1998-01-28",5.5975,5.6503,5.5183,5.5711,718400.0],["1998-01-29",5.5711,5.6239,5.5447,5.6041,887200.0],["1998-01-30",5.6635,5.6635,5.6107,5.6371,542400.0],["1998-02-02",5.6767,5.7691,5.6371,5.7625,628000.0],["1998-02-03",5.7427,5.7691,5.6503,5.6899,400000.0],["1998-02-04",5.6767,5.8615,5.6503,5.8351,948800.0],["1998-02-05",5.8087,6.0331,5.7559,5.9539,640800.0],["1998-02-06",6.0199,6.0199,5.9407,5.9803,1084000.0],["1998-02-09",6.0199,6.0199,5.8615,5.9407,1204800.0],["1998-02-10",5.9407,6.0133,5.8879,5.9935,550400.0],["1998-02-11",5.9935,5.9935,5.8615,5.9077,1635200.0],["1998-02-12",5.8879,5.9275,5.8747,5.9143,2621600.0],["1998-02-13",5.9275,5.9275,5.8879,5.9275,271200.0],["1998-02-17",5.9275,5.9275,5.8351,5.8417,373600.0],["1998-02-18",5.8351,5.8813,5.8351,5.8813,296800.0],["1998-02-19",5.8879,5.9407,5.8417,5.9209,180000.0],["1998-02-20",5.8747,5.9275,5.7955,5.8285,2711200.0],["1998-02-23",5.7823,5.8351,5.7823,5.8021,288000.0],["1998-02-24",5.8351,5.8351,5.7823,5.8021,518400.0],["1998-02-25",5.8087,6.0596,5.7955,6.0133,1041600.0],["1998-02-26",6.0199,6.0199,5.8483,5.8747,551200.0],["1998-02-27",5.9407,5.9407,5.8351,5.8879,135200.0],["1998-03-02",5.9143,6.0199,5.8879,5.9869,161600.0],["1998-03-03",5.9407,6.0199,5.8747,5.9341,482400.0],["1998-03-04",5.8747,5.9143,5.8351,5.8945,569600.0],["1998-03-05",5.7823,5.8747,5.7823,5.8087,456800.0],["1998-03-06",5.7691,5.9407,5.7691,5.9143,1202400.0],["1998-03-09",5.8483,5.9407,5.8483,5.8483,644800.0],["1998-03-10",5.8483,5.9275,5.8483,5.8483,1452000.0],["1998-03-11",5.8483,5.8945,5.7295,5.7823,628000.0],["1998-03-12",5.8483,5.9143,5.7691,5.8879,767200.0],["1998-03-13",5.8483,5.9143,5.7295,5.7955,826400.0],["1998-03-16",5.7559,5.8879,5.7559,5.8747,280000.0],["1998-03-17",5.9143,5.9143,5.8219,5.8483,76000.0],["1998-03-18",5.8285,5.8879,5.8087,5.8615,124000.0],["1998-03-19",5.8087,5.9275,5.8087,5.9011,392800.0],["1998-03-20",5.9275,5.9275,5.8615,5.9077,708800.0],["1998-03-23",5.8351,5.9935,5.8351,5.9407,1246400.0],["1998-03-24",5.9671,6.0067,5.9143,5.9935,363200.0],["1998-03-25",6.0067,6.0067,5.8879,5.8879,528800.0],["1998-03-26",5.8747,6.0067,5.8615,5.8879,440000.0],["1998-03-27",5.8615,5.9077,5.7955,5.8483,1164800.0],["1998-03-30",5.7955,5.8615,5.7955,5.8351,371200.0],["1998-03-31",5.8351,6.0397,5.8351,6.0331,1162400.0],["1998-04-01",6.0331,6.3104,6.0199,6.1784,2182400.0],["1998-04-02",6.152,6.284,6.086,6.086,765600.0],["1998-04-03",6.1784,6.1784,5.9473,5.9671,310400.0],["1998-04-06",6.0199,6.0199,5.9407,5.9935,411200.0],["1998-04-07",5.9275,5.9803,5.8219,5.8615,1447200.0],["1998-04-08",5.9407,6.1256,5.9407,6.0001,938400.0],["1998-04-09",6.0199,6.2312,5.9407,6.1916,1558400.0],["1998-04-13",6.218,6.218,6.0199,6.0463,1016800.0],["1998-04-14",6.0199,6.0992,5.9539,6.0992,452000.0],["1998-04-15",6.0199,6.0992,5.9275,5.9407,474400.0],["1998-04-16",5.9143,5.9671,5.8087,5.8087,367200.0],["1998-04-17",5.7823,5.8879,5.7823,5.8615,844000.0],["1998-04-20",5.8483,5.9143,5.8483,5.8615,189600.0],["1998-04-21",5.8351,5.8747,5.8087,5.8747,203200.0],["1998-04-22",5.8087,5.9407,5.8087,5.8483,431200.0],["1998-04-23",5.8087,5.8879,5.5975,5.6338,1456800.0],["1998-04-24",5.5975,5.7031,5.5249,5.5843,1313600.0],["1998-04-27",5.5183,5.5975,5.3863,5.4523,1601600.0],["1998-04-28",5.4391,5.5183,5.4391,5.4391,1547200.0],["1998-04-29",5.4391,5.4919,5.4391,5.4919,1300000.0],["1998-04-30",5.5183,5.5315,5.4655,5.5315,364800.0],["1998-05-01",5.4919,5.5315,5.4655,5.5051,1775200.0],["1998-05-04",5.5315,5.5315,5.3335,5.3995,970400.0],["1998-05-05",5.3599,5.3599,5.0298,5.0496,7217600.0],["1998-05-06",5.1222,5.2278,5.0496,5.175,1772000.0],["1998-05-07",5.2278,5.2278,5.1486,5.1486,596800.0],["1998-05-08",5.2014,5.3071,5.1618,5.2807,1312800.0],["1998-05-11",5.2807,5.3335,5.241,5.2873,2134400.0],["1998-05-12",5.2542,5.3071,5.2542,5.2674,144000.0],["1998-05-13",5.2675,5.3335,5.2542,5.3203,1504000.0],["1998-05-14",5.2675,5.3071,5.175,5.175,564800.0],["1998-05-15",5.175,5.241,4.977,4.9902,820800.0],["1998-05-18",5.043,5.043,4.9506,4.9836,907200.0],["1998-05-19",4.9506,5.043,4.9374,5.043,785600.0],["1998-05-20",5.0166,5.0694,4.9902,4.9902,428000.0],["1998-05-21",4.9902,5.1618,4.9902,5.1552,863200.0],["1998-05-22",5.1486,5.1882,5.0958,5.0958,550400.0],["1998-05-26",5.0958,5.175,4.9902,5.043,1007200.0],["1998-05-27",4.9374,5.0166,4.812,4.8978,404000.0],["1998-05-28",4.8846,4.9638,4.8582,4.8846,256800.0],["1998-05-29",4.977,5.0694,4.845,4.8714,1342400.0],["1998-06-01",4.8714,5.0166,4.845,4.9902,596800.0],["1998-06-02",5.0694,5.1882,4.977,5.0562,1119200.0],["1998-06-03",5.0694,5.175,5.0694,5.175,420800.0],["1998-06-04",5.175,5.2014,5.0694,5.2014,358400.0],["1998-06-05",5.2146,5.4655,5.175,5.4523,770400.0],["1998-06-08",5.4523,5.5315,5.3863,5.4391,417600.0],["1998-06-09",5.4523,5.4523,5.2278,5.2906,380000.0],["1998-06-10",5.3071,5.3599,5.1222,5.1222,748800.0],["1998-06-11",5.1222,5.3335,5.1222,5.3269,486400.0],["1998-06-12",5.2543,5.3467,5.2543,5.2939,847200.0],["1998-06-15",5.2278,5.2807,5.2014,5.2014,163200.0],["1998-06-16",5.2014,5.3071,5.2014,5.2542,79200.0],["1998-06-17",5.3071,5.3335,5.2542,5.3071,941600.0],["1998-06-18",5.3071,5.3071,4.9638,5.2014,2103200.0],["1998-06-19",5.1882,5.2278,5.1486,5.1618,1345600.0],["1998-06-22",5.1486,5.2014,4.9902,5.043,1731200.0],["1998-06-23",5.1486,5.2807,4.9143,5.043,2241600.0],["1998-06-24",5.0034,5.0034,4.8846,4.977,1607200.0],["1998-06-25",4.9902,5.0694,4.713,5.0034,2149600.0],["1998-06-26",4.9374,5.1486,4.9374,5.1222,2796800.0],["1998-06-29",5.1486,5.2807,5.0694,5.1486,781600.0],["1998-06-30",5.109,5.2411,5.109,5.1948,1093600.0],["1998-07-01",5.1486,5.2344,5.0694,5.2014,478400.0],["1998-07-02",5.175,5.3071,5.1222,5.1552,1480800.0],["1998-07-06",5.142,5.2939,5.142,5.2278,1079200.0],["1998-07-07",5.2675,5.2807,4.977,5.0034,1370400.0],["1998-07-08",5.0694,5.0694,4.9242,5.0298,322400.0],["1998-07-09",5.0694,5.1222,4.9506,5.1222,569600.0],["1998-07-10",5.0826,5.175,5.043,5.1354,990400.0],["1998-07-13",5.1222,5.1222,4.911,4.9638,772800.0],["1998-07-14",4.9902,5.0166,4.911,4.944,1833600.0],["1998-07-15",4.977,5.0298,4.9506,4.9902,1332800.0],["1998-07-16",4.9836,5.0562,4.9638,5.043,1244000.0],["1998-07-17",4.977,5.1354,4.977,5.1354,668000.0],["1998-07-20",5.1486,5.2014,5.109,5.1684,502400.0],["1998-07-21",5.2146,5.2146,5.0958,5.109,726400.0],["1998-07-22",5.0826,5.3599,5.0826,5.2873,608800.0],["1998-07-23",5.3071,5.3071,5.1882,5.2014,1011200.0],["1998-07-24",5.175,5.241,5.1486,5.1882,456800.0],["1998-07-27",5.1222,5.1288,5.0166,5.043,785600.0],["1998-07-28",5.0034,5.0694,4.7526,4.911,1227200.0],["1998-07-29",4.845,5.043,4.845,4.9638,936800.0],["1998-07-30",4.9242,4.9638,4.9242,4.9638,206400.0],["1998-07-31",4.9374,5.0826,4.9374,4.977,869600.0],["1998-08-03",4.9374,4.9638,4.6074,4.7262,1566400.0],["1998-08-04",4.7394,4.8054,4.5018,4.5018,2189600.0],["1998-08-05",4.4886,4.581,4.3037,4.3037,2102400.0],["1998-08-06",4.3829,4.4622,4.3037,4.4357,608800.0],["1998-08-07",4.4886,4.8582,4.4357,4.8582,2035200.0],["1998-08-10",4.7526,4.8582,4.6998,4.6998,1391200.0],["1998-08-11",4.6734,4.6932,4.6239,4.6602,923200.0],["1998-08-12",4.6998,4.7394,4.647,4.6998,1192800.0],["1998-08-13",4.6734,4.6932,4.647,4.6734,647200.0],["1998-08-14",4.647,4.647,4.5414,4.5678,772000.0],["1998-08-17",4.647,4.647,4.4093,4.4622,1144000.0],["1998-08-18",4.515,4.5414,4.4357,4.4357,3654400.0],["1998-08-19",4.4357,4.4886,4.4357,4.4357,591200.0],["1998-08-20",4.3961,4.4886,4.3697,4.4357,1045600.0],["1998-08-21",4.3565,4.5018,4.3301,4.5018,1228000.0],["1998-08-24",4.4622,4.7526,4.4357,4.7526,809600.0],["1998-08-25",4.7394,4.7394,4.515,4.515,1176800.0],["1998-08-26",4.4886,4.5084,4.3829,4.4688,1667200.0],["1998-08-27",4.4093,4.6074,4.3301,4.4886,608000.0],["1998-08-28",4.515,4.515,4.2509,4.4357,691200.0],["1998-08-31",4.3301,4.4886,4.3301,4.4093,1444000.0],["1998-09-01",4.4622,4.5315,4.2773,4.515,2144800.0],["1998-09-02",4.6206,4.6206,4.4622,4.4754,220800.0],["1998-09-03",4.4093,4.7658,4.2905,4.6338,1737600.0],["1998-09-04",4.647,4.6998,4.5414,4.6998,534400.0],["1998-09-08",4.6734,4.6998,4.515,4.6998,1154400.0],["1998-09-09",4.5942,4.5942,4.2773,4.3928,428000.0],["1998-09-10",4.2773,4.4093,4.0265,4.1321,551200.0],["1998-09-11",4.1981,4.515,4.1189,4.4622,839200.0],["1998-09-14",4.4357,4.5414,4.4357,4.5414,404000.0],["1998-09-15",4.449,4.5414,4.2509,4.4093,246400.0],["1998-09-16",4.2773,4.4093,4.0925,4.1981,487200.0],["1998-09-17",4.0661,4.2773,4.0661,4.2773,468800.0],["1998-09-18",4.3037,4.3961,4.1849,4.3961,600000.0],["1998-09-21",4.1717,4.2773,4.1717,4.2377,120800.0],["1998-09-22",4.1453,4.3301,4.1453,4.2707,392800.0],["1998-09-23",4.3169,4.3169,4.0463,4.2377,612800.0],["1998-09-24",4.2113,4.2905,4.1189,4.1981,595200.0],["1998-09-25",4.1717,4.1717,4.0397,4.0793,704800.0],["1998-09-28",4.0793,4.2773,3.9473,4.1189,1797600.0],["1998-09-29",4.1849,4.2905,3.7229,4.2245,1769600.0],["1998-09-30",4.1717,4.1717,4.0265,4.1717,172800.0],["1998-10-01",4.0133,4.3565,4.0133,4.3235,288800.0],["1998-10-02",4.2245,4.581,4.2245,4.5249,438400.0],["1998-10-05",4.515,4.5942,4.4886,4.5942,513600.0],["1998-10-06",4.5546,4.6074,4.3301,4.4093,341600.0],["1998-10-07",4.4093,4.6338,4.3301,4.5942,1197600.0],["1998-10-08",4.5414,4.7658,4.5282,4.7262,864800.0],["1998-10-09",4.6206,4.8054,4.4754,4.4754,880800.0],["1998-10-12",4.515,4.713,4.4489,4.614,434400.0],["1998-10-13",4.5942,4.6206,4.4754,4.4886,889600.0],["1998-10-14",4.4622,4.5018,4.2509,4.3169,980800.0],["1998-10-15",4.2641,4.4556,4.2245,4.3763,386400.0],["1998-10-16",4.3829,4.6206,4.3829,4.6074,220800.0],["1998-10-19",4.6338,4.7526,4.6206,4.6734,1265600.0],["1998-10-20",4.6338,4.8846,4.6338,4.845,480800.0],["1998-10-21",4.8252,5.0892,4.8252,5.0892,440000.0],["1998-10-22",5.0298,5.2939,5.0298,5.1816,525600.0],["1998-10-23",5.175,5.2278,5.1618,5.1618,643200.0],["1998-10-26",5.1618,5.2146,5.043,5.1816,743200.0],["1998-10-27",5.2014,5.2542,5.1684,5.2344,676800.0],["1998-10-28",5.2278,5.4127,5.2146,5.3533,486400.0],["1998-10-29",5.3533,5.3599,5.3071,5.3434,90400.0],["1998-10-30",5.3203,5.4391,5.2939,5.2939,400800.0],["1998-11-02",5.2807,5.4523,5.241,5.4127,1553600.0],["1998-11-03",5.3599,5.5051,5.3599,5.4589,1223200.0],["1998-11-04",5.4655,5.4919,5.3731,5.4391,981600.0],["1998-11-05",5.3731,5.4259,5.2675,5.3533,960000.0],["1998-11-06",5.3863,5.4259,5.3467,5.3929,316800.0],["1998-11-09",5.3863,5.4127,5.3863,5.4061,612800.0],["1998-11-10",5.3863,5.4919,5.3335,5.4787,159200.0],["1998-11-11",5.4193,5.4919,5.4127,5.4391,138400.0],["1998-11-12",5.4127,5.4325,5.3467,5.3599,234400.0],["1998-11-13",5.4127,5.4127,5.3467,5.3467,136000.0],["1998-11-16",5.3863,5.4391,5.3731,5.3995,573600.0],["1998-11-17",5.3863,5.3863,5.2674,5.2674,292800.0],["1998-11-18",5.3203,5.3731,5.2278,5.241,328800.0],["1998-11-19",5.3071,5.3071,5.241,5.2807,124000.0],["1998-11-20",5.3335,5.3335,5.109,5.1486,286400.0],["1998-11-23",5.2278,5.241,5.1222,5.142,508800.0],["1998-11-24",5.1222,5.2146,5.1222,5.1816,172800.0],["1998-11-25",5.175,5.2278,5.175,5.2113,70400.0],["1998-11-27",5.2014,5.2014,5.1882,5.2014,204000.0],["1998-11-30",5.2675,5.2807,5.1882,5.2542,217600.0],["1998-12-01",5.2542,5.3137,5.2146,5.241,422400.0],["1998-12-02",5.2675,5.2675,5.208,5.2278,354400.0],["1998-12-03",5.2675,5.2675,4.8186,5.0958,1018400.0],["1998-12-04",5.1618,5.4127,4.977,5.3863,836000.0],["1998-12-07",5.3071,5.3467,5.2278,5.2807,346400.0],["1998-12-08",5.3071,5.3071,5.2014,5.2278,460800.0],["1998-12-09",5.3335,5.4919,5.2674,5.3929,542400.0],["1998-12-10",5.3863,5.4787,5.3071,5.3863,410400.0],["1998-12-11",5.3335,5.4919,5.3335,5.4391,212800.0],["1998-12-14",5.3995,5.4655,5.3335,5.3863,508800.0],["1998-12-15",5.3467,5.4655,5.3467,5.3797,1945600.0],["1998-12-16",5.3863,5.3863,5.3137,5.3599,408000.0],["1998-12-17",5.3731,5.3731,5.1222,5.2939,298400.0],["1998-12-18",5.3203,5.3203,5.0496,5.0496,589600.0],["1998-12-21",5.109,5.1222,5.0298,5.0826,728800.0],["1998-12-22",5.0694,5.2807,5.0562,5.2807,1773600.0],["1998-12-23",5.2542,5.3863,5.2542,5.3731,1159200.0],["1998-12-24",5.3599,5.5315,5.3599,5.5183,349600.0],["1998-12-28",5.5843,5.8879,5.4655,5.8351,1226400.0],["1998-12-29",5.8087,5.9803,5.8087,5.9539,696000.0],["1998-12-30",5.9143,6.1256,5.9143,5.9704,1184800.0],["1998-12-31",6.0067,6.2312,5.9275,6.1058,642400.0],["1999-01-04",5.9935,6.0728,5.9143,6.0662,644000.0],["1999-01-05",6.0728,6.0728,5.7427,5.7427,2208800.0],["1999-01-06",5.7427,5.8087,5.7295,5.7823,170400.0],["1999-01-07",5.7163,5.7823,5.6833,5.7031,497600.0],["1999-01-08",5.7823,6.284,5.7031,6.2114,1266400.0],["1999-01-11",6.2048,6.3896,6.1916,6.3368,1439200.0],["1999-01-12",6.3368,6.35,5.8879,6.2708,988000.0],["1999-01-13",6.0992,6.2972,5.9671,6.284,515200.0],["1999-01-14",6.2444,6.3632,6.2444,6.2576,983200.0],["1999-01-15",6.284,6.3632,6.2444,6.3632,752800.0],["1999-01-19",6.4688,6.4952,6.218,6.218,955200.0],["1999-01-20",6.2972,6.2972,6.1652,6.2246,784800.0],["1999-01-21",6.2312,6.2312,6.0728,6.0728,545600.0],["1999-01-22",6.0199,6.1256,5.8615,5.9671,581600.0],["1999-01-25",5.9143,5.9407,5.8087,5.9341,792800.0],["1999-01-26",5.9803,6.0992,5.9143,6.0463,688000.0],["1999-01-27",6.1124,6.3566,6.0199,6.2906,480800.0],["1999-01-28",6.284,6.284,6.1388,6.218,364800.0],["1999-01-29",6.2048,6.2972,6.1916,6.1916,566400.0],["1999-02-01",6.2048,6.2576,6.0728,6.086,581600.0],["1999-02-02",6.0728,6.1652,6.0728,6.1322,434400.0],["1999-02-03",6.1652,6.3104,6.1256,6.2048,611200.0],["1999-02-04",6.1454,6.1784,6.1058,6.1256,871200.0],["1999-02-05",6.119,6.2048,6.1058,6.152,386400.0],["1999-02-08",6.1586,6.1916,6.0926,6.1388,759200.0],["1999-02-09",6.1256,6.1652,6.1124,6.1322,244000.0],["1999-02-10",6.1256,6.152,6.0992,6.1124,215200.0],["1999-02-11",6.1124,6.1388,5.9539,6.0199,1343200.0],["1999-02-12",5.9671,6.0596,5.8615,5.8945,692800.0],["1999-02-16",5.9407,5.9407,5.6173,5.6767,518400.0],["1999-02-17",5.6503,5.6503,5.3335,5.3863,468000.0],["1999-02-18",5.3467,5.4655,5.3335,5.3797,148000.0],["1999-02-19",5.3863,5.4787,5.3731,5.3863,394400.0],["1999-02-22",5.3863,5.4523,5.1222,5.4523,1109600.0],["1999-02-23",5.4985,5.7295,5.4391,5.6635,843200.0],["1999-02-24",5.6767,5.6767,5.5447,5.5711,1335200.0],["1999-02-25",5.5711,5.6503,5.4787,5.6503,248000.0],["1999-02-26",5.6767,5.6767,5.5843,5.6371,563200.0],["1999-03-01",5.5975,5.6371,5.1354,5.2476,448800.0],["1999-03-02",5.3335,5.4919,5.3335,5.4259,1405600.0],["1999-03-03",5.4259,5.5183,5.4259,5.4655,306400.0],["1999-03-04",5.5183,5.5183,5.4523,5.5183,187200.0],["1999-03-05",5.5579,5.5975,5.4391,5.5183,370400.0],["1999-03-08",5.4391,5.5183,5.4391,5.4391,42400.0],["1999-03-09",5.3863,5.5645,5.3863,5.5447,207200.0],["1999-03-10",5.5447,5.6107,5.4655,5.5183,916800.0],["1999-03-11",5.5249,5.5579,5.5051,5.5315,134400.0],["1999-03-12",5.5579,5.5579,5.4919,5.5051,231200.0],["1999-03-15",5.4919,5.6107,5.4919,5.5051,1066400.0],["1999-03-16",5.5579,5.6371,5.5513,5.5975,440800.0],["1999-03-17",5.5579,5.6239,5.5315,5.5942,776000.0],["1999-03-18",5.5711,5.5975,5.5447,5.5645,360800.0],["1999-03-19",5.5579,5.5777,5.5249,5.5447,500800.0],["1999-03-22",5.5579,5.5579,5.3335,5.3533,338400.0],["1999-03-23",5.3599,5.3599,4.977,4.9902,386400.0],["1999-03-24",5.0562,5.2278,4.9902,5.2146,656000.0],["1999-03-25",5.2278,5.2807,5.1222,5.2542,336800.0],["1999-03-26",5.241,5.3599,5.175,5.3467,314400.0],["1999-03-29",5.3467,5.3995,5.2344,5.3335,636000.0],["1999-03-30",5.3599,5.3599,5.2807,5.3599,232800.0],["1999-03-31",5.3071,5.3863,5.3071,5.3203,496800.0],["1999-04-01",5.3467,5.3467,5.2278,5.3071,675200.0],["1999-04-05",5.2543,5.3137,5.1222,5.175,398400.0],["1999-04-06",5.109,5.2278,4.7922,5.1882,329600.0],["1999-04-07",5.1486,5.2278,5.1486,5.1618,285600.0],["1999-04-08",5.109,5.1552,4.9638,5.0166,677600.0],["1999-04-09",4.9374,4.977,4.8846,4.9374,848800.0],["1999-04-12",4.8978,4.9638,4.8978,4.944,531200.0],["1999-04-13",4.9506,5.2807,4.9506,5.2542,1690400.0],["1999-04-14",5.2542,5.6767,5.1156,5.5975,779200.0],["1999-04-15",5.4655,5.6503,5.4127,5.4919,2203200.0],["1999-04-16",5.4787,5.6239,5.4127,5.5051,849600.0],["1999-04-19",5.5711,5.5711,5.4655,5.5315,928800.0],["1999-04-20",5.4787,5.7361,5.4787,5.6074,1116000.0],["1999-04-21",5.6767,5.7163,5.6107,5.6767,1420000.0],["1999-04-22",5.7031,5.7163,5.4787,5.5051,778400.0],["1999-04-23",5.5447,5.5711,5.4523,5.4985,700800.0],["1999-04-26",5.5315,5.5315,5.4391,5.4622,612000.0],["1999-04-27",5.5051,5.5315,5.4325,5.4391,1176800.0],["1999-04-28",5.4259,5.5183,5.4127,5.5051,1376800.0],["1999-04-29",5.5315,5.5711,5.4655,5.5447,753600.0],["1999-04-30",5.5711,5.5711,5.4391,5.4391,274400.0],["1999-05-03",5.4259,5.6173,5.3995,5.6107,739200.0],["1999-05-04",5.6107,5.6107,5.5447,5.5645,698400.0],["1999-05-05",5.5579,5.5579,5.4655,5.4886,879200.0],["1999-05-06",5.4655,5.5051,5.4391,5.4589,242400.0],["1999-05-07",5.4787,5.7427,5.4655,5.6833,496000.0],["1999-05-10",5.7559,5.8351,5.6503,5.6767,1084000.0],["1999-05-11",5.6767,5.7295,5.6107,5.6899,323200.0],["1999-05-12",5.6899,5.7031,5.5843,5.6569,432000.0],["1999-05-13",5.6569,5.6569,5.5711,5.5942,455200.0],["1999-05-14",5.5711,5.5975,5.4787,5.5051,252000.0],["1999-05-17",5.5579,5.5579,5.4919,5.5117,408000.0],["1999-05-18",5.5315,5.6173,5.5051,5.6107,358400.0],["1999-05-19",5.5975,5.6305,5.5711,5.6041,99200.0],["1999-05-20",5.6239,5.6239,5.5315,5.5315,1848800.0],["1999-05-21",5.5447,5.5579,5.4655,5.4853,191200.0],["1999-05-24",5.5051,5.5051,5.3665,5.3731,396800.0],["1999-05-25",5.3797,5.4391,5.175,5.2542,599200.0],["1999-05-26",5.2542,5.2542,5.142,5.1816,296800.0],["1999-05-27",5.1024,5.208,5.1024,5.1948,72000.0],["1999-05-28",5.2443,5.3071,5.2014,5.2542,295200.0],["1999-06-01",5.2674,5.2807,5.1882,5.2014,456000.0],["1999-06-02",5.2014,5.2014,4.8054,4.8318,969600.0],["1999-06-03",4.8318,4.9638,4.8318,4.9572,1274400.0],["1999-06-04",5.0166,5.1222,5.0166,5.0661,1351200.0],["1999-06-07",5.109,5.142,5.0826,5.109,545600.0],["1999-06-08",5.1222,5.1354,5.0826,5.1024,950400.0],["1999-06-09",5.1486,5.1486,5.0496,5.0628,1636000.0],["1999-06-10",5.0826,5.0826,5.0364,5.0562,1060000.0],["1999-06-11",5.0826,5.0826,4.977,4.9836,600000.0],["1999-06-14",4.9902,5.0298,4.8912,4.8912,799200.0],["1999-06-15",4.8978,4.9242,4.6998,4.7922,1284000.0],["1999-06-16",4.7922,4.8054,4.5414,4.614,730400.0],["1999-06-17",4.6734,4.7526,4.5282,4.5414,1047200.0],["1999-06-18",4.5678,4.581,4.5282,4.5348,1560800.0],["1999-06-21",4.5414,4.6272,4.5282,4.5678,1615200.0],["1999-06-22",4.581,4.7394,4.5678,4.7262,2458400.0],["1999-06-23",4.713,4.8978,4.6734,4.8186,2107200.0],["1999-06-24",4.8318,5.043,4.8186,4.9638,3133600.0],["1999-06-25",4.9638,5.1222,4.9605,5.0562,672000.0],["1999-06-28",5.0694,5.3071,5.043,5.3038,1213600.0],["1999-06-29",5.2675,5.6503,5.2609,5.5117,1332000.0],["1999-06-30",5.5447,5.6239,5.5051,5.5381,3350400.0],["1999-07-01",5.5315,5.5843,5.4787,5.5447,1113600.0],["1999-07-02",5.5447,5.5843,5.4919,5.5282,372800.0],["1999-07-06",5.5051,5.5843,5.5051,5.5513,803200.0],["1999-07-07",5.5315,5.5975,5.5315,5.5645,1066400.0],["1999-07-08",5.5975,5.6371,5.5579,5.6239,872800.0],["1999-07-09",5.6239,5.6767,5.5975,5.6536,924800.0],["1999-07-12",5.6569,5.7691,5.6371,5.6437,1424800.0],["1999-07-13",5.6239,5.6371,5.5843,5.6239,316800.0],["1999-07-14",5.5843,5.8285,5.5843,5.7955,1499200.0],["1999-07-15",5.8879,6.0331,5.8846,6.0199,1665600.0],["1999-07-16",6.0199,6.1388,5.9935,6.1025,1702400.0],["1999-07-19",6.1124,6.152,6.0992,6.1256,2432800.0],["1999-07-20",6.1124,6.1256,5.9869,6.086,883200.0],["1999-07-21",6.0794,6.2378,6.0728,6.1652,972800.0],["1999-07-22",6.1124,6.2114,6.1124,6.2048,2255200.0],["1999-07-23",6.2048,6.2444,6.1388,6.2378,1493600.0],["1999-07-26",6.1916,6.3764,6.1784,6.317,2022400.0],["1999-07-27",6.3104,6.3764,6.3104,6.3434,2140800.0],["1999-07-28",6.3368,6.35,6.218,6.2312,2302400.0],["1999-07-29",6.1916,6.2708,6.0199,6.2312,564000.0],["1999-07-30",6.1916,6.2444,6.0728,6.0728,857600.0],["1999-08-02",6.1124,6.1124,5.6569,5.7691,2452000.0],["1999-08-03",5.8219,5.8549,5.5249,5.6569,441600.0],["1999-08-04",5.7031,5.8285,5.5843,5.5909,1540800.0],["1999-08-05",5.6041,5.6041,5.5183,5.5381,776000.0],["1999-08-06",5.5315,5.6965,5.4919,5.6173,982400.0],["1999-08-09",5.6305,5.6833,5.6107,5.6239,840000.0],["1999-08-10",5.6107,5.6305,5.4919,5.5843,1285600.0],["1999-08-11",5.6239,5.7691,5.5843,5.7559,1092000.0],["1999-08-12",5.7559,5.7691,5.7031,5.7427,552800.0],["1999-08-13",5.7163,5.7691,5.7163,5.7163,359200.0],["1999-08-16",5.7559,5.7559,5.5975,5.6041,405600.0],["1999-08-17",5.6107,5.7427,5.5975,5.6899,649600.0],["1999-08-18",5.6899,5.7427,5.5975,5.6767,530400.0],["1999-08-19",5.6767,5.6899,5.6107,5.6206,112000.0],["1999-08-20",5.6107,5.6899,5.6107,5.6503,261600.0],["1999-08-23",5.6503,5.9143,5.6503,5.8813,705600.0],["1999-08-24",5.8747,6.152,5.8747,5.9176,844000.0],["1999-08-25",5.9209,5.9407,5.8153,5.8153,796000.0],["1999-08-26",5.8087,5.9803,5.8087,5.9473,506400.0],["1999-08-27",5.9671,6.0067,5.9275,5.9935,664000.0],["1999-08-30",5.9935,6.086,5.9407,6.0595,527200.0],["1999-08-31",6.0331,6.1124,6.0067,6.1124,1476800.0],["1999-09-01",6.119,6.1718,6.119,6.1388,684000.0],["1999-09-02",6.0992,6.1256,6.0199,6.0331,335200.0],["1999-09-03",6.0728,6.1256,6.0001,6.0133,568800.0],["1999-09-07",5.9803,6.0331,5.9407,6.0265,1067200.0],["1999-09-08",6.0067,6.0661,6.0067,6.0265,353600.0],["1999-09-09",6.0265,6.0265,5.9407,5.9803,234400.0],["1999-09-10",6.0133,6.0265,5.9539,6.0133,401600.0],["1999-09-13",5.9935,6.0463,5.9935,6.0199,262400.0],["1999-09-14",6.0463,6.1718,6.0199,6.1652,664800.0],["1999-09-15",6.1916,6.2312,6.1124,6.119,321600.0],["1999-09-16",6.1124,6.1124,6.0067,6.0199,649600.0],["1999-09-17",6.1025,6.2708,6.0728,6.1652,824000.0],["1999-09-20",6.1619,6.2312,5.9935,6.0331,937600.0],["1999-09-21",6.0397,6.086,6.0133,6.0529,1484000.0],["1999-09-22",6.0728,6.1124,5.9539,6.0794,571200.0],["1999-09-23",6.1124,6.251,5.9803,5.9803,736800.0],["1999-09-24",6.0199,6.1124,6.0067,6.0463,229600.0],["1999-09-27",6.152,6.3104,5.9473,6.0067,1106400.0],["1999-09-28",6.0199,6.152,5.9803,6.0463,1337600.0],["1999-09-29",6.0595,6.284,6.0199,6.2708,1060800.0],["1999-09-30",6.284,6.3368,6.218,6.3104,1115200.0],["1999-10-01",6.3104,6.3104,6.185,6.2576,419200.0],["1999-10-04",6.284,6.416,6.2774,6.3698,389600.0],["1999-10-05",6.3434,6.4622,6.2642,6.2708,950400.0],["1999-10-06",6.284,6.284,5.9803,6.0595,2132800.0],["1999-10-07",6.0397,6.0595,5.9407,5.9605,662400.0],["1999-10-08",5.9737,6.1784,5.9011,6.1784,368800.0],["1999-10-11",6.1784,6.3632,6.1388,6.3368,676000.0],["1999-10-12",6.3368,6.3434,6.2708,6.2774,437600.0],["1999-10-13",6.2972,6.2972,6.1256,6.1322,391200.0],["1999-10-14",6.1322,6.1322,6.0662,6.0662,788000.0],["1999-10-15",6.0662,6.086,5.9803,5.9869,731200.0],["1999-10-18",5.9869,5.9869,5.9374,5.9671,1236000.0],["1999-10-19",5.9803,6.0463,5.9803,6.0067,352800.0],["1999-10-20",6.0199,6.0794,6.0199,6.0794,540000.0],["1999-10-21",6.0662,6.0662,5.8747,5.9077,436800.0],["1999-10-22",5.8945,6.185,5.8483,6.1454,576800.0],["1999-10-25",6.1454,6.185,6.1256,6.152,572000.0],["1999-10-26",6.218,6.317,6.218,6.2576,729600.0],["1999-10-27",6.2576,6.383,6.2576,6.3434,628000.0],["1999-10-28",6.3236,6.4028,6.2972,6.3368,362400.0],["1999-10-29",6.3236,6.4292,6.3236,6.3896,476800.0],["1999-11-01",6.4028,6.4028,6.1586,6.1916,1424000.0],["1999-11-02",6.1916,6.2114,6.1454,6.2048,726400.0],["1999-11-03",6.2312,6.2708,6.152,6.2708,514400.0],["1999-11-04",6.2708,6.3302,6.2444,6.2576,741600.0],["1999-11-05",6.2708,6.3368,6.2708,6.3236,480000.0],["1999-11-08",6.3104,6.3104,6.2906,6.2972,212000.0],["1999-11-09",6.3038,6.3038,6.2642,6.2906,597600.0],["1999-11-10",6.2906,6.3236,6.2708,6.2774,312000.0],["1999-11-11",6.2576,6.2708,6.2312,6.2378,250400.0],["1999-11-12",6.2444,6.2444,6.1124,6.1256,473600.0],["1999-11-15",6.1256,6.1916,6.086,6.1124,319200.0],["1999-11-16",6.1256,6.1652,6.0959,6.1058,315200.0],["1999-11-17",6.1256,6.1784,6.119,6.1784,484800.0],["1999-11-18",6.1652,6.2114,6.1388,6.1652,487200.0],["1999-11-19",6.1652,6.1652,6.0661,6.1058,317600.0],["1999-11-22",6.0992,6.1124,6.0728,6.0728,243200.0],["1999-11-23",6.0794,6.0794,5.9407,5.9539,182400.0],["1999-11-24",5.9407,5.9407,5.8219,5.8681,390400.0],["1999-11-26",5.8615,5.8615,5.7955,5.8417,153600.0],["1999-11-29",5.8483,5.8483,5.7163,5.7163,169600.0],["1999-11-30",5.7163,5.7229,5.5975,5.6239,513600.0],["1999-12-01",5.6305,5.6767,5.6239,5.6371,511200.0],["1999-12-02",5.6437,5.6701,5.6437,5.6503,352800.0],["1999-12-03",5.6503,5.6635,5.5645,5.5645,811200.0],["1999-12-06",5.5645,5.5975,5.4589,5.4787,360000.0],["1999-12-07",5.4919,5.7427,5.4853,5.5843,598400.0],["1999-12-08",5.5711,5.6239,5.3929,5.4259,453600.0],["1999-12-09",5.4127,5.4127,5.2542,5.2741,659200.0],["1999-12-10",5.2542,5.2675,5.1024,5.1354,1069600.0],["1999-12-13",5.1618,5.2278,5.076,5.109,792000.0],["1999-12-14",5.1024,5.1354,5.0694,5.0826,543200.0],["1999-12-15",5.0826,5.0826,4.9374,4.9506,492000.0],["1999-12-16",4.9638,5.2278,4.9374,5.2212,940000.0],["1999-12-17",5.241,5.6503,5.2344,5.5711,1445600.0],["1999-12-20",5.6371,5.6635,5.5579,5.5711,572000.0],["1999-12-21",5.5843,5.6767,5.5711,5.5975,928000.0],["1999-12-22",5.5777,5.6503,5.5711,5.6305,342400.0],["1999-12-23",5.6041,5.7493,5.6041,5.7031,551200.0],["1999-12-27",5.7295,5.7295,5.6371,5.6371,698400.0],["1999-12-28",5.6371,5.7295,5.5975,5.6652,640800.0],["1999-12-29",5.6899,5.6899,5.5381,5.5579,792000.0],["1999-12-30",5.5711,5.5711,5.4259,5.4721,884000.0],["1999-12-31",5.4919,5.5117,5.3863,5.3863,450400.0],["2000-01-03",5.3863,5.3863,5.0958,5.2609,868800.0],["2000-01-04",5.4391,5.4919,4.9968,5.0628,1240000.0],["2000-01-05",5.0892,5.241,4.9902,5.2344,2204800.0],["2000-01-06",5.2609,5.4853,5.2344,5.4391,1273600.0],["2000-01-07",5.4655,5.6569,5.4655,5.5975,677600.0],["2000-01-10",5.5711,5.6635,5.1618,5.3863,2579200.0],["2000-01-11",5.3863,5.3863,5.2014,5.3269,1098400.0],["2000-01-12",5.3005,5.3995,5.2873,5.3731,588000.0],["2000-01-13",5.3863,5.4391,5.3797,5.4325,599200.0],["2000-01-14",5.4391,5.5183,5.4391,5.4787,360800.0],["2000-01-18",5.4853,5.5381,5.4457,5.5183,508800.0],["2000-01-19",5.5249,5.6569,5.5249,5.6437,680800.0],["2000-01-20",5.6239,5.7163,5.5711,5.6701,467200.0],["2000-01-21",5.6503,5.6569,5.4523,5.5051,215200.0],["2000-01-24",5.5315,5.5843,5.3401,5.3533,604800.0],["2000-01-25",5.3599,5.3863,5.3335,5.3863,697600.0],["2000-01-26",5.4127,5.5909,5.4127,5.4919,432000.0],["2000-01-27",5.4985,5.4985,5.3467,5.4391,329600.0],["2000-01-28",5.4127,5.4325,5.3401,5.3797,333600.0],["2000-01-31",5.3797,5.5183,5.3203,5.4787,443200.0],["2000-02-01",5.4853,5.5975,5.4523,5.5711,812000.0],["2000-02-02",5.5711,5.6503,5.5711,5.5909,472000.0],["2000-02-03",5.5711,5.6371,5.5711,5.5843,338400.0],["2000-02-04",5.5909,5.5909,5.3599,5.3863,470400.0],["2000-02-07",5.3995,5.6239,5.3995,5.5579,386400.0],["2000-02-08",5.5579,5.5909,5.4391,5.4391,219200.0],["2000-02-09",5.4457,5.5975,5.4259,5.5579,436800.0],["2000-02-10",5.5645,5.7757,5.5447,5.6503,880800.0],["2000-02-11",5.6239,5.6767,5.5447,5.5513,764000.0],["2000-02-14",5.5579,5.7031,5.5513,5.6437,432800.0],["2000-02-15",5.6437,5.7691,5.5975,5.6173,770400.0],["2000-02-16",5.5909,5.6107,5.3995,5.4985,862400.0],["2000-02-17",5.5183,5.5579,5.4589,5.4589,856000.0],["2000-02-18",5.4523,5.4589,5.2609,5.2873,395200.0],["2000-02-22",5.2807,5.5315,5.1882,5.5117,787200.0],["2000-02-23",5.4853,5.4919,5.2542,5.2542,688000.0],["2000-02-24",5.241,5.3071,5.1024,5.241,390400.0],["2000-02-25",5.241,5.2609,5.1354,5.142,384800.0],["2000-02-28",5.1684,5.1882,5.043,5.1882,508800.0],["2000-02-29",5.4259,5.4523,5.1156,5.175,834400.0],["2000-03-01",5.1486,5.2675,5.1354,5.2476,313600.0],["2000-03-02",5.2542,5.2542,5.0892,5.0958,293600.0],["2000-03-03",5.076,5.2873,5.0562,5.2609,399200.0],["2000-03-06",5.2873,5.2939,5.2609,5.2609,300800.0],["2000-03-07",5.2344,5.2344,4.9374,4.9374,500000.0],["2000-03-08",4.9374,4.9374,4.7262,4.7262,759200.0],["2000-03-09",4.7526,4.7526,4.5018,4.7064,771200.0],["2000-03-10",4.6866,4.6866,4.482,4.5348,585600.0],["2000-03-13",4.5348,4.7328,4.4688,4.6668,895200.0],["2000-03-14",4.6536,4.6998,4.4952,4.4952,211200.0],["2000-03-15",4.5216,4.8318,4.2641,4.812,1784800.0],["2000-03-16",4.7922,5.2807,4.7856,5.2476,1311200.0],["2000-03-17",5.2146,5.2278,4.9176,4.9308,654400.0],["2000-03-20",4.9572,4.9638,4.8054,4.8252,194400.0],["2000-03-21",4.8318,5.0298,4.8318,4.977,751200.0],["2000-03-22",4.977,5.043,4.9704,5.043,206400.0],["2000-03-23",5.0232,5.2212,4.977,5.208,581600.0],["2000-03-24",5.2344,5.2344,5.0826,5.109,894400.0],["2000-03-27",5.175,5.1948,4.9242,5.0958,1320800.0],["2000-03-28",5.0826,5.1882,5.0694,5.1486,460000.0],["2000-03-29",5.1222,5.1288,4.9572,5.0628,304000.0],["2000-03-30",5.0364,5.2212,5.0364,5.1486,782400.0],["2000-03-31",5.175,5.3863,5.175,5.3863,446400.0],["2000-04-03",5.3665,5.5183,5.3599,5.4391,905600.0],["2000-04-04",5.4391,5.4919,5.2807,5.3665,879200.0],["2000-04-05",5.3665,5.4919,5.3401,5.4919,556800.0],["2000-04-06",5.5051,5.5447,5.3401,5.4391,912000.0],["2000-04-07",5.4523,5.5051,5.3698,5.4985,603200.0],["2000-04-10",5.4985,5.5447,5.241,5.2939,579200.0],["2000-04-11",5.3203,5.4391,5.3005,5.3599,493600.0],["2000-04-12",5.3863,5.8021,5.3863,5.7097,998400.0],["2000-04-13",5.8219,5.8879,5.5315,5.5315,693600.0],["2000-04-14",5.5051,5.5051,5.0826,5.208,647200.0],["2000-04-17",5.2212,5.3863,5.1486,5.3731,476000.0],["2000-04-18",5.3467,5.4787,5.2939,5.4787,574400.0],["2000-04-19",5.4589,5.4787,5.3005,5.3401,454400.0],["2000-04-20",5.3401,5.3863,5.3335,5.3467,200800.0],["2000-04-24",5.3599,5.3599,5.2741,5.3203,427200.0],["2000-04-25",5.3335,5.3467,5.2939,5.3269,336800.0],["2000-04-26",5.3269,5.3863,5.2278,5.2674,287200.0],["2000-04-27",5.2542,5.2542,5.175,5.1816,402400.0],["2000-04-28",5.1816,5.3269,5.1816,5.3203,352000.0],["2000-05-01",5.3335,5.4259,5.2807,5.3401,388800.0],["2000-05-02",5.3137,5.3533,5.2807,5.3335,212800.0],["2000-05-03",5.3137,5.5117,5.3137,5.4589,451200.0],["2000-05-04",5.4325,5.5051,5.3863,5.4919,352000.0],["2000-05-05",5.5183,5.5843,5.2212,5.3599,789600.0],["2000-05-08",5.3467,5.5843,5.3401,5.4325,543200.0],["2000-05-09",5.4127,5.5711,5.4127,5.5645,288000.0],["2000-05-10",5.5381,5.5645,5.3995,5.3995,255200.0],["2000-05-11",5.3863,5.6503,5.3863,5.6503,397600.0],["2000-05-12",5.6767,5.7493,5.6239,5.6371,360800.0],["2000-05-15",5.6107,5.7427,5.5447,5.6371,213600.0],["2000-05-16",5.6635,5.7493,5.6635,5.6767,256800.0],["2000-05-17",5.6503,5.6503,5.4457,5.4589,378400.0],["2000-05-18",5.4325,5.4655,5.3995,5.4127,170400.0],["2000-05-19",5.4259,5.4985,5.4259,5.4853,288000.0],["2000-05-22",5.4655,5.5909,5.4061,5.5909,252800.0],["2000-05-23",5.5909,5.6635,5.5315,5.6041,360800.0],["2000-05-24",5.6041,5.7757,5.5711,5.6899,327200.0],["2000-05-25",5.7031,5.7031,5.5447,5.5447,138400.0],["2000-05-26",5.5447,5.5909,5.4127,5.4721,402400.0],["2000-05-30",5.4721,5.4787,5.4127,5.4655,134400.0],["2000-05-31",5.4391,5.5447,5.4391,5.5315,367200.0],["2000-06-01",5.5183,5.6371,5.5183,5.5579,472000.0],["2000-06-02",5.5843,5.5843,5.4061,5.4259,324000.0],["2000-06-05",5.4523,5.4523,5.3335,5.3731,312000.0],["2000-06-06",5.3995,5.5381,5.3995,5.4919,165600.0],["2000-06-07",5.5183,5.6173,5.4919,5.5975,342400.0],["2000-06-08",5.6239,5.6767,5.5975,5.6503,200800.0],["2000-06-09",5.6767,5.7889,5.6767,5.7823,384800.0],["2000-06-12",5.7889,5.8219,5.7097,5.7361,404800.0],["2000-06-13",5.7361,5.8153,5.6767,5.6899,1294400.0],["2000-06-14",5.7031,5.7757,5.6569,5.6767,493600.0],["2000-06-15",5.7031,5.7955,5.7031,5.7823,244800.0],["2000-06-16",5.8087,5.8681,5.6239,5.7691,770400.0],["2000-06-19",5.7889,5.8021,5.7031,5.7493,200800.0],["2000-06-20",5.7229,5.7229,5.5183,5.5777,269600.0],["2000-06-21",5.6041,5.8021,5.6041,5.7031,506400.0],["2000-06-22",5.7229,5.7823,5.6767,5.6833,478400.0],["2000-06-23",5.6635,5.6635,5.3335,5.4853,687200.0],["2000-06-26",5.4589,5.4589,5.3203,5.4127,869600.0],["2000-06-27",5.4655,5.5579,5.2675,5.2741,1012000.0],["2000-06-28",5.3005,5.4787,5.2939,5.4259,660000.0],["2000-06-29",5.4259,5.4325,5.2807,5.3071,623200.0],["2000-06-30",5.3203,5.3335,5.2014,5.3285,782400.0],["2000-07-03",5.3533,5.5183,5.3533,5.4655,499200.0],["2000-07-05",5.4919,5.5381,5.3731,5.4391,510400.0],["2000-07-06",5.4391,5.5579,5.4259,5.5051,979200.0],["2000-07-07",5.5051,5.6635,5.4391,5.6305,767200.0],["2000-07-10",5.6239,5.6239,5.4391,5.5117,504800.0],["2000-07-11",5.5249,5.5315,5.2939,5.4193,656000.0],["2000-07-12",5.4127,5.4457,5.3269,5.3929,454400.0],["2000-07-13",5.4193,5.4325,5.2807,5.4259,703200.0],["2000-07-14",5.4523,5.4523,5.2146,5.3005,329600.0],["2000-07-17",5.3269,5.4391,5.3269,5.3797,1071200.0],["2000-07-18",5.3797,5.5117,5.3599,5.4655,664000.0],["2000-07-19",5.4787,5.4787,5.4061,5.4193,502400.0],["2000-07-20",5.3929,5.4127,5.3137,5.3731,482400.0],["2000-07-21",5.3797,5.4523,5.1552,5.1552,989600.0],["2000-07-24",5.1816,5.2212,5.0958,5.1156,623200.0],["2000-07-25",5.1354,5.2807,5.1354,5.1948,906400.0],["2000-07-26",5.175,5.175,5.0826,5.1684,511200.0],["2000-07-27",5.1486,5.2014,5.142,5.142,238400.0],["2000-07-28",5.142,5.1948,5.043,5.043,350400.0],["2000-07-31",5.0694,5.2146,5.0694,5.2146,738400.0],["2000-08-01",5.2146,5.241,5.1816,5.1882,451200.0],["2000-08-02",5.2014,5.2278,5.142,5.1618,445600.0],["2000-08-03",5.1882,5.3137,5.1882,5.2674,548000.0],["2000-08-04",5.241,5.2807,5.208,5.2146,616000.0],["2000-08-07",5.2278,5.2278,5.0826,5.1354,335200.0],["2000-08-08",5.1618,5.1618,5.0826,5.1222,360000.0],["2000-08-09",5.1486,5.1948,5.1222,5.1618,673600.0],["2000-08-10",5.1618,5.1684,4.9836,4.9902,830400.0],["2000-08-11",4.977,4.977,4.7262,4.8054,1671200.0],["2000-08-14",4.8318,4.845,4.6272,4.8384,2308800.0],["2000-08-15",4.8582,5.3401,4.8582,5.1222,3848000.0],["2000-08-16",5.1354,5.1486,4.9902,5.0958,901600.0],["2000-08-17",5.1222,5.1816,5.076,5.1288,681600.0],["2000-08-18",5.1552,5.1684,5.1024,5.1156,417600.0],["2000-08-21",5.1156,5.2278,5.1156,5.1816,424000.0],["2000-08-22",5.2014,5.2477,5.1024,5.175,571200.0],["2000-08-23",5.1882,5.3401,5.1882,5.241,1150400.0],["2000-08-24",5.241,5.4325,5.241,5.4061,886400.0],["2000-08-25",5.4325,5.5843,5.3335,5.5711,1563200.0],["2000-08-28",5.6503,5.7031,5.4523,5.4523,470400.0],["2000-08-29",5.6371,5.7955,5.6239,5.6833,1804800.0],["2000-08-30",5.6635,5.6833,5.6173,5.6635,301600.0],["2000-08-31",5.6899,5.6965,5.6569,5.6899,468800.0],["2000-09-01",5.6899,5.6899,5.5843,5.6239,389600.0],["2000-09-05",5.6239,5.6239,5.5183,5.5645,372000.0],["2000-09-06",5.5381,5.5579,5.4589,5.5579,305600.0],["2000-09-07",5.5579,5.6767,5.5579,5.6767,243200.0],["2000-09-08",5.6503,5.6635,5.5843,5.6371,553600.0],["2000-09-11",5.6503,5.6701,5.6107,5.6239,222400.0],["2000-09-12",5.6371,5.6635,5.5513,5.5909,362400.0],["2000-09-13",5.6173,5.8021,5.5975,5.7625,371200.0],["2000-09-14",5.7889,5.7889,5.3797,5.6965,900800.0],["2000-09-15",5.6503,5.7031,5.6239,5.6635,514400.0],["2000-09-18",5.6371,5.6833,5.4655,5.5645,497600.0],["2000-09-19",5.5645,5.7361,5.5018,5.7295,1211200.0],["2000-09-20",5.7361,5.8615,5.7361,5.7955,386400.0],["2000-09-21",5.7295,5.8219,5.7163,5.8219,406400.0],["2000-09-22",5.7955,5.9077,5.7559,5.8549,362400.0],["2000-09-25",5.8549,5.8747,5.7163,5.7757,320800.0],["2000-09-26",5.7757,6.0397,5.7625,6.0001,1152800.0],["2000-09-27",6.0529,6.1718,6.0265,6.0595,1054400.0],["2000-09-28",6.0728,6.086,5.9275,5.9886,725600.0],["2000-09-29",5.9275,5.9407,5.5579,5.7361,1777600.0],["2000-10-02",5.7295,5.7295,5.5843,5.6041,794400.0],["2000-10-03",5.5051,5.5645,5.4787,5.5051,1152800.0],["2000-10-04",5.5183,5.5183,5.2807,5.4259,1068800.0],["2000-10-05",5.4523,5.4721,5.3467,5.3533,359200.0],["2000-10-06",5.3203,5.3335,5.175,5.175,396000.0],["2000-10-09",5.2014,5.2278,5.2014,5.2278,860000.0],["2000-10-10",5.2278,5.2278,5.109,5.1816,831200.0],["2000-10-11",5.142,5.1552,5.0694,5.0958,559200.0],["2000-10-12",5.0694,5.1618,5.0694,5.1288,1261600.0],["2000-10-13",5.1288,5.2212,5.1288,5.1486,754400.0],["2000-10-16",5.1486,5.2476,5.0958,5.1354,320800.0],["2000-10-17",5.142,5.1882,5.0562,5.1354,570400.0],["2000-10-18",5.109,5.1222,5.0298,5.1222,1124800.0],["2000-10-19",5.1486,5.1552,5.0694,5.0694,722400.0],["2000-10-20",5.0826,5.0826,4.9638,5.01,747200.0],["2000-10-23",5.0298,5.1288,5.0166,5.0958,1236000.0],["2000-10-24",5.0562,5.0562,4.911,4.911,1308000.0],["2000-10-25",4.845,4.9902,4.845,4.9572,2188000.0],["2000-10-26",4.911,4.9242,4.8912,4.9044,845600.0],["2000-10-27",4.8582,5.0034,4.8582,4.9308,474400.0],["2000-10-30",4.9308,5.142,4.9308,5.0826,844800.0],["2000-10-31",5.0958,5.1816,5.0958,5.1486,1487200.0],["2000-11-01",5.175,5.2212,5.1486,5.1486,627200.0],["2000-11-02",5.1618,5.1948,5.1552,5.175,365600.0],["2000-11-03",5.1486,5.208,5.142,5.2014,741600.0],["2000-11-06",5.175,5.3335,5.175,5.2807,622400.0],["2000-11-07",5.2807,5.2807,5.1882,5.2807,823200.0],["2000-11-08",5.3071,5.3071,5.2344,5.2807,463200.0],["2000-11-09",5.3071,5.3401,5.2807,5.3137,581600.0],["2000-11-10",5.3335,5.3731,5.3071,5.3665,847200.0],["2000-11-13",5.3401,5.3731,5.2609,5.2807,540000.0],["2000-11-14",5.3071,5.4523,5.3071,5.4259,640000.0],["2000-11-15",5.3995,5.5183,5.3599,5.4985,716000.0],["2000-11-16",5.4985,5.6107,5.4589,5.4787,839200.0],["2000-11-17",5.4919,5.5183,5.4523,5.5051,347200.0],["2000-11-20",5.4787,5.4787,5.3863,5.3995,359200.0],["2000-11-21",5.3995,5.4061,5.3434,5.4061,806400.0],["2000-11-22",5.3797,5.3863,5.241,5.2542,856000.0],["2000-11-24",5.2807,5.2807,5.2212,5.2344,103200.0],["2000-11-27",5.2344,5.2741,5.175,5.2278,418400.0],["2000-11-28",5.2344,5.3005,5.1882,5.2609,254400.0],["2000-11-29",5.2675,5.2675,5.1684,5.1816,300800.0],["2000-11-30",5.1816,5.2477,5.1552,5.175,422400.0],["2000-12-01",5.1486,5.2278,5.1222,5.1486,712800.0],["2000-12-04",5.1618,5.175,4.9638,5.0694,566400.0],["2000-12-05",5.0958,5.1486,5.0892,5.142,675200.0],["2000-12-06",5.1288,5.2014,5.0694,5.1552,480800.0],["2000-12-07",5.1684,5.3929,5.109,5.3599,484800.0],["2000-12-08",5.4787,5.5051,5.3797,5.3929,703200.0],["2000-12-11",5.4193,5.5117,5.3863,5.5117,633600.0],["2000-12-12",5.5381,5.5381,5.3929,5.3929,553600.0],["2000-12-13",5.3731,5.4853,5.3005,5.4853,434400.0],["2000-12-14",5.4853,5.6767,5.4655,5.6767,983200.0],["2000-12-15",5.6767,5.7361,5.5843,5.6899,1111200.0],["2000-12-18",5.7559,5.7691,5.5117,5.6899,461600.0],["2000-12-19",5.7031,5.7031,5.5975,5.6701,313600.0],["2000-12-20",5.6437,5.6437,5.5249,5.6371,327200.0],["2000-12-21",5.6635,5.7229,5.5777,5.7031,418400.0],["2000-12-22",5.7097,5.7295,5.6833,5.7031,885600.0],["2000-12-26",5.7031,5.8747,5.6899,5.8351,530400.0],["2000-12-27",5.8549,5.9935,5.8549,5.9935,331200.0],["2000-12-28",6.086,6.218,5.9803,6.1784,913600.0],["2000-12-29",6.1718,6.2312,6.1652,6.2048,574400.0],["2001-01-02",6.2048,6.2048,5.9671,6.0199,563200.0],["2001-01-03",5.9935,6.1256,5.6767,5.9407,1274400.0],["2001-01-04",5.9143,5.9143,5.6503,5.6701,1168000.0],["2001-01-05",5.7031,5.7691,5.5975,5.6569,1074400.0],["2001-01-08",5.6833,6.0133,5.6833,6.0133,971200.0],["2001-01-09",6.0133,6.1256,5.8879,5.9935,911200.0],["2001-01-10",5.9803,6.2114,5.9803,6.1916,1649600.0],["2001-01-11",6.1916,6.482,6.1454,6.3632,1758400.0],["2001-01-12",6.3632,6.4886,6.284,6.3566,1244800.0],["2001-01-16",6.3566,6.6734,6.2774,6.6734,1202400.0],["2001-01-17",6.68,6.812,6.6536,6.713,2139200.0],["2001-01-18",6.6932,6.8516,6.5942,6.812,1156000.0],["2001-01-19",6.8582,6.8582,6.6404,6.6932,1090400.0],["2001-01-22",6.6668,6.7592,6.6536,6.6536,532800.0],["2001-01-23",6.68,6.8054,6.68,6.8054,1232000.0],["2001-01-24",6.8252,6.8847,6.7592,6.8648,1777600.0],["2001-01-25",6.8384,6.9573,6.7658,6.9177,1020000.0],["2001-01-26",6.8913,7.0365,6.7922,7.0299,1193600.0],["2001-01-29",7.0296,7.1711,7.0296,7.0866,1591200.0],["2001-01-30",7.113,7.1521,7.0307,7.1521,882400.0],["2001-01-31",7.1257,7.1711,7.0602,7.1194,671200.0],["2001-02-01",7.1458,7.2451,7.0887,7.2387,548000.0],["2001-02-02",7.2123,7.2123,7.0497,7.1183,2000800.0],["2001-02-05",7.1183,7.1183,6.8173,6.8648,1281600.0],["2001-02-06",6.8384,6.8406,6.6431,6.6726,1589600.0],["2001-02-07",6.6726,6.8057,6.5744,6.7878,1256800.0],["2001-02-08",6.7888,6.7888,6.6705,6.7244,748000.0],["2001-02-09",6.7011,6.8046,6.6959,6.7751,711200.0],["2001-02-12",6.8015,6.9705,6.7117,6.9441,548800.0],["2001-02-13",6.9705,7.0623,6.9546,6.9863,651200.0],["2001-02-14",7.0127,7.0602,6.9124,6.9757,887200.0],["2001-02-15",6.9599,6.961,6.7381,6.7856,770400.0],["2001-02-16",6.7487,6.8384,6.6547,6.8332,799200.0],["2001-02-20",6.8332,6.8648,6.8226,6.8226,614400.0],["2001-02-21",6.8015,6.8152,6.6821,6.6969,784000.0],["2001-02-22",6.7075,6.718,6.6219,6.6431,639200.0],["2001-02-23",6.6378,6.6378,6.4371,6.5903,1061600.0],["2001-02-26",6.6536,6.7592,6.6145,6.7487,625600.0],["2001-02-27",6.754,6.754,6.6695,6.7033,465600.0],["2001-02-28",6.7022,6.8226,6.604,6.7434,1149600.0],["2001-03-01",6.754,6.754,6.6642,6.717,575200.0],["2001-03-02",6.7064,6.717,6.6726,6.7096,926400.0],["2001-03-05",6.717,6.8754,6.6536,6.8427,1631200.0],["2001-03-06",6.8691,6.9705,6.7878,6.8543,2023200.0],["2001-03-07",6.8543,6.9599,6.8543,6.8754,891200.0],["2001-03-08",6.8807,7.2345,6.8807,7.2345,989600.0],["2001-03-09",7.2081,7.4457,7.2081,7.3665,9512800.0],["2001-03-12",7.3824,7.3876,7.1817,7.3021,2100000.0],["2001-03-13",7.2894,7.3475,7.1986,7.3295,1394400.0],["2001-03-14",7.2715,7.3243,7.2239,7.2598,1065600.0],["2001-03-15",7.2493,7.3348,7.2324,7.3137,786400.0],["2001-03-16",7.3401,7.433,7.2355,7.3211,1527200.0],["2001-03-19",7.3211,7.3211,7.0972,7.1923,2237600.0],["2001-03-20",7.2187,7.4214,7.1817,7.1944,1468000.0],["2001-03-21",7.1944,7.3686,7.1109,7.1447,996000.0],["2001-03-22",7.1289,7.1289,6.7846,7.018,2417600.0],["2001-03-23",7.018,7.055,6.9155,7.0233,1495200.0],["2001-03-26",7.0497,7.1363,7.037,7.0866,1086400.0],["2001-03-27",7.0602,7.2345,7.0465,7.1658,1928800.0],["2001-03-28",7.1553,7.1616,7.0507,7.1299,1500000.0],["2001-03-29",7.1299,7.3031,7.055,7.282,2173600.0],["2001-03-30",7.3084,7.6147,7.2979,7.5777,1890400.0],["2001-04-02",7.5989,7.6411,7.5249,7.5651,1068800.0],["2001-04-03",7.5461,7.5619,7.3834,7.5461,1297600.0],["2001-04-04",7.5408,7.6738,7.4531,7.6517,2560800.0],["2001-04-05",7.7362,7.7964,7.6569,7.7942,1613600.0],["2001-04-06",7.7942,7.8143,7.7045,7.7636,1163200.0],["2001-04-09",7.7098,7.7573,7.5408,7.5777,1868000.0],["2001-04-10",7.6517,7.6781,7.488,7.4954,1724000.0],["2001-04-11",7.3929,7.4489,7.2187,7.2292,3576000.0],["2001-04-12",7.2556,7.3317,7.0951,7.1447,1917600.0],["2001-04-16",7.1553,7.3137,7.1025,7.2873,2072800.0],["2001-04-17",7.2767,7.2873,7.2503,7.2767,624000.0],["2001-04-18",7.2778,7.3718,7.2451,7.2609,1654400.0],["2001-04-19",7.2345,7.2345,7.1901,7.2028,736000.0],["2001-04-20",7.2187,7.2187,6.8881,6.8934,1567200.0],["2001-04-23",6.867,6.8965,6.812,6.8458,1255200.0],["2001-04-24",6.8458,6.8458,6.6114,6.6198,2360800.0],["2001-04-25",6.6241,6.812,6.623,6.7645,2084000.0],["2001-04-26",6.7856,6.9969,6.7856,6.8648,1045600.0],["2001-04-27",6.8701,6.981,6.8701,6.9388,726400.0],["2001-04-30",6.9599,6.9652,6.8754,6.8913,1105600.0],["2001-05-01",6.9124,7.0761,6.9124,7.0623,959200.0],["2001-05-02",7.0708,7.0814,6.812,6.9018,738400.0],["2001-05-03",6.8807,7.1099,6.8332,7.1078,1054400.0],["2001-05-04",7.1078,7.2451,6.9916,7.1827,1075200.0],["2001-05-07",7.1838,7.3031,7.1711,7.2113,1527200.0],["2001-05-08",7.1975,7.2873,7.1838,7.2197,533600.0],["2001-05-09",7.2292,7.2292,7.1025,7.1183,658400.0],["2001-05-10",7.1447,7.1553,6.9705,7.0518,1001600.0],["2001-05-11",7.0761,7.1004,7.055,7.1004,1257600.0],["2001-05-14",7.1268,7.3306,7.1268,7.3031,788800.0],["2001-05-15",7.3295,7.4457,7.2873,7.4288,506400.0],["2001-05-16",7.4288,7.8175,7.4288,7.7942,994000.0],["2001-05-17",7.8365,8.0921,7.8259,8.0076,1516800.0],["2001-05-18",7.9315,7.9337,7.7414,7.8302,380800.0],["2001-05-21",7.8576,8.2378,7.8259,8.2378,745600.0],["2001-05-22",8.2378,8.2378,8.0752,8.1322,677600.0],["2001-05-23",8.1322,8.2167,8.0266,8.0688,433200.0],["2001-05-24",8.0688,8.0688,7.8365,8.0266,743600.0],["2001-05-25",8.0266,8.1153,8.0097,8.0752,349600.0],["2001-05-29",8.1174,8.1745,8.0245,8.0393,695600.0],["2001-05-30",8.0477,8.3434,8.0477,8.3434,604800.0],["2001-05-31",8.449,8.449,8.1322,8.1639,671200.0],["2001-06-01",8.166,8.4216,8.1322,8.4131,769200.0],["2001-06-04",8.4131,8.5335,8.4131,8.4744,831200.0],["2001-06-05",8.449,8.7025,8.4279,8.449,531600.0],["2001-06-06",8.3962,8.4174,8.2378,8.2653,394000.0],["2001-06-07",8.2589,8.4448,8.1745,8.4385,1452800.0],["2001-06-08",8.43,8.449,8.3371,8.3392,264000.0],["2001-06-11",8.3392,8.3624,7.9527,7.959,444400.0],["2001-06-12",7.959,8.1005,7.7731,7.8576,1244000.0],["2001-06-13",7.8703,8.1977,7.8576,8.0477,736400.0],["2001-06-14",8.09,8.2632,8.0372,8.2378,490000.0],["2001-06-15",8.4406,8.4406,8.2948,8.3899,1477200.0],["2001-06-18",8.3899,8.6075,8.3899,8.542,875600.0],["2001-06-19",8.5842,8.6582,8.4871,8.6075,463200.0],["2001-06-20",8.6603,9.0827,8.6391,9.0827,1209200.0],["2001-06-21",9.0827,9.2411,8.2589,8.2589,2098800.0],["2001-06-22",8.4385,8.5547,8.2589,8.2589,1185600.0],["2001-06-25",8.3962,8.3962,8.2399,8.2611,799200.0],["2001-06-26",8.2906,8.3941,8.2061,8.2061,676800.0],["2001-06-27",8.1744,8.2167,7.921,7.921,784000.0],["2001-06-28",8.185,8.3857,8.1533,8.3223,1484800.0],["2001-06-29",8.5019,8.8609,8.3962,8.6603,3427600.0],["2001-07-02",8.6603,9.1355,8.6603,9.0151,1872400.0],["2001-07-03",8.9665,9.0299,8.8081,9.0278,757200.0],["2001-07-05",9.013,9.0151,8.8293,8.9159,1065600.0],["2001-07-06",8.7131,8.8525,8.523,8.7891,1459200.0],["2001-07-09",8.7891,8.8715,8.6603,8.8609,889200.0],["2001-07-10",8.8609,8.8715,8.6603,8.6603,887200.0],["2001-07-11",8.8187,9.0616,8.7976,9.0616,1517600.0],["2001-07-12",9.0405,9.0405,8.7236,8.8081,465600.0],["2001-07-13",8.8609,9.1883,8.8398,8.8398,1769200.0],["2001-07-16",9.0827,9.2686,8.975,9.0933,1915600.0],["2001-07-17",9.0827,9.2918,9.0722,9.2411,1450000.0],["2001-07-18",9.2411,9.3468,9.1038,9.2095,752000.0],["2001-07-19",9.22,9.3341,9.1461,9.2116,374000.0],["2001-07-20",9.2116,9.2158,9.0722,9.125,455600.0],["2001-07-23",9.1778,9.3573,9.144,9.1883,925200.0],["2001-07-24",9.1883,9.3827,8.8926,9.0299,867600.0],["2001-07-25",9.051,9.0722,8.7764,9.0025,824400.0],["2001-07-26",8.9032,8.9771,8.3899,8.711,1803200.0],["2001-07-27",8.8821,9.0215,8.8525,8.9792,858800.0],["2001-07-30",8.8715,8.9982,8.8715,8.9877,625200.0],["2001-07-31",8.8081,8.9032,8.6307,8.8968,1196800.0],["2001-08-01",8.9454,9.0827,8.9264,9.0405,618000.0],["2001-08-02",9.0933,9.2813,9.032,9.2707,1097200.0],["2001-08-03",9.2728,9.2918,9.0869,9.1989,412000.0],["2001-08-06",9.1883,9.3784,9.1778,9.1778,978000.0],["2001-08-07",9.1989,9.2665,9.0194,9.0299,359200.0],["2001-08-08",9.0363,9.2411,9.0363,9.1714,1088000.0],["2001-08-09",9.1355,9.1947,9.1165,9.1841,1197200.0],["2001-08-10",9.1883,9.2644,9.1862,9.2623,846000.0],["2001-08-13",9.2411,9.4249,9.125,9.1672,675600.0],["2001-08-14",9.2095,9.2095,9.0616,9.1144,494400.0],["2001-08-15",9.1144,9.3362,9.1123,9.2961,410800.0],["2001-08-16",9.2728,9.3996,9.2496,9.389,563600.0],["2001-08-17",9.3784,9.5369,9.3594,9.5369,443200.0],["2001-08-20",9.5369,9.7227,9.4566,9.7185,710000.0],["2001-08-21",9.7185,9.822,9.6108,9.6446,1883200.0],["2001-08-22",9.6002,9.6404,9.4418,9.5052,1351600.0],["2001-08-23",9.5052,9.5685,9.4524,9.4545,428400.0],["2001-08-24",9.446,9.4481,9.3489,9.3827,531200.0],["2001-08-27",9.2411,9.2411,8.5547,8.8715,3638000.0],["2001-08-28",8.8715,9.1461,8.7448,9.0933,756000.0],["2001-08-29",9.0933,9.0933,8.8187,8.9771,804400.0],["2001-08-30",8.9243,9.1883,8.8504,8.9137,809600.0],["2001-08-31",8.9454,9.0299,8.8821,8.9454,665200.0],["2001-09-04",8.8715,9.1313,8.8715,9.1313,349600.0],["2001-09-05",9.0088,9.0785,8.7342,8.7659,1577200.0],["2001-09-06",8.5547,8.6391,8.0562,8.185,1791600.0],["2001-09-07",8.0266,8.1576,7.9696,8.1533,1323200.0],["2001-09-10",8.0773,8.1702,7.9865,8.0266,1066400.0],["2001-09-17",8.0266,8.4786,7.921,8.2906,1633200.0],["2001-09-18",8.2906,8.3857,8.2167,8.2484,558400.0],["2001-09-19",8.3012,8.5019,8.016,8.128,1440000.0],["2001-09-20",8.0266,8.1026,7.6569,7.7837,1260800.0],["2001-09-21",7.3612,7.7309,7.3401,7.6464,980800.0],["2001-09-24",7.7098,8.0266,7.7098,8.0266,1060400.0],["2001-09-25",7.9738,8.6391,7.8154,8.2589,2812000.0],["2001-09-26",8.4596,8.863,8.4512,8.6603,5841600.0],["2001-09-27",8.6814,8.8905,8.6497,8.8356,2442400.0],["2001-09-28",8.8462,8.8462,8.6814,8.7997,1534000.0],["2001-10-01",8.692,8.7912,8.5018,8.6708,975200.0],["2001-10-02",8.5019,8.9813,8.5019,8.8736,2557200.0],["2001-10-03",8.8821,9.5052,8.8821,9.5052,2350800.0],["2001-10-04",9.4524,9.4545,8.956,9.0827,2041600.0],["2001-10-05",9.1355,9.1778,8.8715,8.9159,974800.0],["2001-10-08",8.8926,9.2031,8.8187,9.0151,1672800.0],["2001-10-09",8.9623,9.1355,8.8652,9.0616,847200.0],["2001-10-10",9.0827,9.4798,9.0426,9.3531,1685200.0],["2001-10-11",9.3784,9.5031,9.1609,9.1672,1812400.0],["2001-10-12",9.1461,9.3045,9.0701,9.1165,788400.0],["2001-10-15",9.1567,9.4524,8.9982,9.3573,991200.0],["2001-10-16",9.3045,9.3404,9.0933,9.2939,949200.0],["2001-10-17",9.2411,9.294,9.0088,9.1672,1003200.0],["2001-10-18",9.1524,9.2897,9.1292,9.1292,918000.0],["2001-10-19",9.1292,9.294,9.0827,9.2728,814400.0],["2001-10-22",9.2095,9.2918,8.9243,9.1989,962800.0],["2001-10-23",9.1567,9.1567,8.9011,9.0194,848000.0],["2001-10-24",8.9665,9.1461,8.9053,9.0574,640000.0],["2001-10-25",9.1567,9.1778,8.9137,9.0722,1088000.0],["2001-10-26",9.0722,9.3362,9.0405,9.332,918400.0],["2001-10-29",9.2792,9.2813,8.9771,9.0616,764400.0],["2001-10-30",9.0088,9.0088,8.8271,8.8884,427200.0],["2001-10-31",8.8884,8.9137,8.6286,8.6687,1395600.0],["2001-11-01",8.6603,8.8377,8.5378,8.8377,1086800.0],["2001-11-02",8.8377,9.0975,8.7912,8.9412,896000.0],["2001-11-05",8.994,9.2348,8.956,9.2264,924800.0],["2001-11-06",9.1778,9.2306,9.0003,9.1735,536000.0],["2001-11-07",9.1207,9.1968,8.9982,9.1207,600400.0],["2001-11-08",9.1419,9.1419,8.7976,8.9665,722000.0],["2001-11-09",8.9454,8.9665,8.6603,8.6772,1160800.0],["2001-11-12",8.6244,8.6793,8.5589,8.6391,654400.0],["2001-11-13",8.6603,8.6624,8.3371,8.3371,1408800.0],["2001-11-14",8.3371,8.3603,7.6253,8.0794,5990800.0],["2001-11-15",8.0836,8.4068,8.0836,8.373,1371600.0],["2001-11-16",8.3308,8.449,8.2378,8.3962,967200.0],["2001-11-19",8.3984,8.4702,8.3434,8.4406,1531600.0],["2001-11-20",8.4279,8.4807,8.2273,8.4279,694000.0],["2001-11-21",8.4068,8.4807,8.3878,8.411,510400.0],["2001-11-23",8.4385,8.5124,8.3857,8.4913,289600.0],["2001-11-26",8.3962,8.3962,7.959,8.0794,4598400.0],["2001-11-27",7.9738,8.0055,7.6253,7.8154,2986800.0],["2001-11-28",7.8175,8.0477,7.8175,7.921,1041200.0],["2001-11-29",7.921,8.016,7.8154,7.8365,744400.0],["2001-11-30",7.8893,8.0055,7.771,8.0055,964400.0],["2001-12-03",8.0477,8.2801,8.0308,8.1195,678000.0],["2001-12-04",8.1343,8.2061,8.1238,8.1639,724400.0],["2001-12-05",8.1745,8.2104,8.0308,8.1871,1120800.0],["2001-12-06",8.166,8.5863,8.166,8.5863,1358000.0],["2001-12-07",8.5547,8.5547,8.2357,8.2484,991200.0],["2001-12-10",8.2906,8.3962,8.223,8.3793,695200.0],["2001-12-11",8.3772,8.3772,8.1956,8.2758,558000.0],["2001-12-12",8.2737,8.5758,8.2399,8.3962,1433600.0],["2001-12-13",8.3962,8.6708,8.373,8.523,1104000.0],["2001-12-14",8.523,8.6391,8.4279,8.4279,596400.0],["2001-12-17",8.4702,8.5019,8.2378,8.2378,672000.0],["2001-12-18",8.2695,8.5737,8.2695,8.4596,676800.0],["2001-12-19",8.4512,8.8398,8.4512,8.8081,1083600.0],["2001-12-20",8.8102,8.8314,8.7236,8.8081,719600.0],["2001-12-21",8.787,9.0827,8.787,9.0827,2031600.0],["2001-12-24",9.0827,9.1355,8.9813,9.0827,692400.0],["2001-12-26",9.0827,9.0827,8.8124,8.8525,1110000.0],["2001-12-27",8.8884,9.0574,8.8884,8.9412,701600.0],["2001-12-28",9.0468,9.0616,8.8821,8.8821,612400.0],["2001-12-31",8.9349,9.0616,8.9306,9.051,661200.0],["2002-01-02",9.051,9.0827,8.899,9.0299,1532800.0],["2002-01-03",9.1355,9.2031,8.8926,9.1102,2198000.0],["2002-01-04",9.125,9.3784,9.125,9.3003,1706800.0],["2002-01-07",9.6847,9.727,9.5052,9.7058,3256800.0],["2002-01-08",10.0332,10.086,9.822,9.9952,3190800.0],["2002-01-09",10.0016,10.1917,9.7164,10.086,2134000.0],["2002-01-10",10.0882,10.1389,10.0332,10.1241,946000.0],["2002-01-11",10.1241,10.2445,10.0966,10.1769,969200.0],["2002-01-14",10.1389,10.2445,9.7777,9.7777,1796000.0],["2002-01-15",9.8537,9.8706,9.6213,9.822,1473600.0],["2002-01-16",9.8009,9.9361,9.7798,9.9234,462800.0],["2002-01-17",9.8959,10.0523,9.7967,9.8938,593200.0],["2002-01-18",9.8537,10.1811,9.8537,10.122,951600.0],["2002-01-22",10.1346,10.2656,10.0966,10.2656,695200.0],["2002-01-23",10.2973,10.4451,10.1093,10.2128,1147200.0],["2002-01-24",10.1917,10.1917,9.6847,9.7058,1168400.0],["2002-01-25",9.6847,9.9804,9.3911,9.9297,1839200.0],["2002-01-28",9.9297,10.0523,9.9276,10.0016,931200.0],["2002-01-29",10.0016,10.0227,9.9276,9.9741,799600.0],["2002-01-30",9.9741,10.0332,9.9319,9.9487,424400.0],["2002-01-31",9.9488,10.1283,9.9488,10.1114,1206800.0],["2002-02-01",10.1325,10.1325,9.9297,10.0332,1081600.0],["2002-02-04",9.991,10.0227,9.9783,10.0227,665600.0],["2002-02-05",10.0227,10.0227,9.822,9.8727,2426000.0],["2002-02-06",10.0311,10.2867,9.9994,10.1389,3545200.0],["2002-02-07",10.1389,10.5571,10.0945,10.5444,2723200.0],["2002-02-08",10.5592,10.5824,10.3184,10.5824,1472800.0],["2002-02-11",10.6669,10.8253,10.5613,10.7535,1179600.0],["2002-02-12",10.7725,10.8127,10.669,10.7725,1207600.0],["2002-02-13",10.7725,10.8042,10.3501,10.3754,1321200.0],["2002-02-14",10.3754,10.3754,10.1072,10.2656,1386400.0],["2002-02-15",10.2445,10.5338,10.1072,10.5212,1046800.0],["2002-02-19",10.5212,10.6669,10.4008,10.5085,766400.0],["2002-02-20",10.4874,10.4895,10.1917,10.2233,594800.0],["2002-02-21",10.3712,10.6141,10.3712,10.5655,655600.0],["2002-02-22",10.5613,10.7725,10.4578,10.7577,929200.0],["2002-02-25",10.7577,11.0154,10.7197,10.95,1331600.0],["2002-02-26",10.9732,10.9901,10.743,10.9457,993600.0],["2002-02-27",10.9795,11.3956,10.9795,11.364,1578400.0],["2002-02-28",11.3428,11.4801,11.195,11.4801,1049600.0],["2002-03-01",11.3323,11.3323,10.7725,10.9288,1369600.0],["2002-03-04",10.8781,11.3745,10.6669,11.2161,1245600.0],["2002-03-05",11.0471,11.3006,11.007,11.1971,769600.0],["2002-03-06",11.2372,11.4907,11.2203,11.3851,861600.0],["2002-03-07",11.3851,11.3851,10.931,11.0408,648000.0],["2002-03-08",11.026,11.195,10.9479,11.026,687200.0],["2002-03-11",11.0049,11.1211,10.9521,11.0682,622800.0],["2002-03-12",11.0471,11.1929,11.0112,11.1527,514800.0],["2002-03-13",11.1633,11.2182,11.0999,11.1802,454800.0],["2002-03-14",11.2224,11.2478,11.0999,11.1929,631200.0],["2002-03-15",11.1823,11.3851,11.1823,11.2584,803600.0],["2002-03-18",11.3006,11.4125,11.2731,11.345,753200.0],["2002-03-19",11.3766,11.3957,11.1865,11.2288,583600.0],["2002-03-20",11.2288,11.2288,11.157,11.1908,413200.0],["2002-03-21",11.1908,11.214,11.0408,11.0873,430400.0],["2002-03-22",11.0471,11.1274,10.9204,10.9943,692800.0],["2002-03-25",11.026,11.0999,10.8887,10.9246,950000.0],["2002-03-26",10.931,11.0788,10.931,11.0704,577200.0],["2002-03-27",11.2478,11.4168,11.195,11.3703,1084800.0],["2002-03-28",11.3745,11.6174,11.3745,11.609,999200.0],["2002-04-01",11.5879,11.59,11.3745,11.5646,450800.0],["2002-04-02",11.533,11.797,11.5118,11.6238,797600.0],["2002-04-03",11.628,11.6787,11.2499,11.3344,500000.0],["2002-04-04",11.3365,11.6069,11.1971,11.5858,350400.0],["2002-04-05",11.6174,11.6702,11.3745,11.3788,552000.0],["2002-04-08",11.3809,11.6512,11.3745,11.6174,997600.0],["2002-04-09",11.5858,11.5858,11.4062,11.5435,657200.0],["2002-04-10",11.5646,11.7019,11.552,11.6829,707200.0],["2002-04-11",11.8815,11.9765,11.4485,11.5372,1405200.0],["2002-04-12",11.5752,11.8815,11.5435,11.8287,1327600.0],["2002-04-15",11.8287,12.1983,11.8287,11.9237,994400.0],["2002-04-16",11.9026,12.0505,11.9026,11.9765,741600.0],["2002-04-17",11.9765,12.0061,11.8899,11.9343,362800.0],["2002-04-18",11.9554,11.966,11.892,11.9237,519200.0],["2002-04-19",11.9237,12.249,11.9132,12.2469,1130800.0],["2002-04-22",12.2469,12.2828,12.1518,12.2025,630000.0],["2002-04-23",12.2068,12.2258,12.0821,12.1349,761600.0],["2002-04-24",12.0927,12.1962,12.0927,12.1962,1046000.0],["2002-04-25",12.1962,12.1962,12.0082,12.1349,1100800.0],["2002-04-26",12.1666,12.23,12.042,12.1159,448800.0],["2002-04-29",12.1096,12.1983,12.0399,12.1983,632000.0],["2002-04-30",12.23,12.7792,12.23,12.7581,1925600.0],["2002-05-01",12.7581,13.2016,12.6229,13.0432,1875200.0],["2002-05-02",13.0327,13.0855,12.9249,12.9355,1367200.0],["2002-05-03",13.1383,13.1488,12.927,12.927,16244000.0],["2002-05-06",12.8954,12.9228,12.7897,12.9207,1928000.0],["2002-05-07",12.9249,13.3579,12.9249,13.0749,2442000.0],["2002-05-08",13.1277,13.2692,12.8425,12.9313,1651600.0],["2002-05-09",12.8806,13.1066,12.8531,12.8806,1044400.0],["2002-05-10",12.7897,12.8742,12.5996,12.7623,731200.0],["2002-05-13",12.7855,12.7961,12.6905,12.7369,1130800.0],["2002-05-14",11.8287,12.5468,11.8287,12.1371,2556800.0],["2002-05-15",12.1371,12.2511,11.9343,12.0314,2015200.0],["2002-05-16",12.1455,12.2046,12.0483,12.1159,699800.0],["2002-05-17",12.0103,12.0103,11.6386,11.7653,1677800.0],["2002-05-20",11.9554,12.0314,11.5329,11.7991,1576600.0],["2002-05-21",11.8709,11.9047,11.5118,11.5752,1188200.0],["2002-05-22",11.6259,11.7611,11.6174,11.7611,534000.0],["2002-05-23",11.8667,11.892,11.6174,11.6977,745400.0],["2002-05-24",11.6977,11.7019,11.516,11.5879,669800.0],["2002-05-28",11.6174,11.6259,11.4569,11.5667,1016400.0],["2002-05-29",11.7864,12.1244,11.7019,11.9976,1333400.0],["2002-05-30",11.9976,12.3356,11.9976,12.2511,1526000.0],["2002-05-31",12.4623,12.5173,12.3272,12.4497,994600.0],["2002-06-03",12.5046,12.5637,12.1793,12.1793,726000.0],["2002-06-04",12.1413,12.4835,11.9343,12.3356,955600.0],["2002-06-05",12.399,12.4835,12.2934,12.4201,701800.0],["2002-06-06",12.4835,12.6313,12.4159,12.4159,834400.0],["2002-06-07",12.3948,12.5806,12.268,12.5553,597800.0],["2002-06-10",12.4708,12.6567,12.4623,12.5384,778000.0],["2002-06-11",12.5511,12.6482,11.7864,11.9047,1147800.0],["2002-06-12",12.061,12.2511,12.0103,12.1413,1049400.0],["2002-06-13",12.1666,12.1666,11.9765,12.0019,678600.0],["2002-06-14",11.9554,11.985,11.6597,11.854,677600.0],["2002-06-17",11.8709,12.3018,11.8709,12.1328,746400.0],["2002-06-18",12.1666,12.2469,11.8836,11.9976,544400.0],["2002-06-19",12.061,12.1244,11.5667,11.5963,1151000.0],["2002-06-20",11.5963,11.7019,11.5372,11.6428,810200.0],["2002-06-21",11.6174,11.6428,11.195,11.3006,1720200.0],["2002-06-24",11.1739,11.3217,10.6458,11.1105,1808000.0],["2002-06-25",11.2161,11.5034,11.195,11.3302,952200.0],["2002-06-26",11.195,11.6174,11.0894,11.6174,1004000.0],["2002-06-27",12.6736,13.4129,12.5468,13.3453,5365600.0],["2002-06-28",13.0538,13.5185,12.889,13.5185,3015400.0],["2002-07-01",13.5142,13.5142,12.8848,13.096,1551600.0],["2002-07-02",12.9904,13.096,12.3483,12.4243,1185800.0],["2002-07-03",12.4201,12.568,11.7442,12.5553,1390000.0],["2002-07-05",12.2511,12.7581,12.2511,12.7158,495400.0],["2002-07-08",12.7158,12.8848,12.3356,12.5468,809200.0],["2002-07-09",12.5299,13.0158,12.3778,12.8552,978400.0],["2002-07-10",12.813,12.8214,12.3441,12.3525,628400.0],["2002-07-11",12.2089,12.3018,12.1033,12.1666,951200.0],["2002-07-12",12.1877,12.4877,12.1033,12.3567,878200.0],["2002-07-15",12.2934,12.2976,11.2795,11.6174,1117000.0],["2002-07-16",11.3428,12.0821,11.3302,11.6808,944400.0],["2002-07-17",11.6174,11.778,11.4273,11.7653,1054800.0],["2002-07-18",11.7653,11.9258,11.5118,11.7695,850200.0],["2002-07-19",11.4189,11.4907,11.0302,11.1232,1325200.0],["2002-07-22",11.0683,11.6132,10.7725,11.1485,1046400.0],["2002-07-23",11.157,11.2795,10.1811,10.481,1490800.0],["2002-07-24",10.5191,11.1105,10.2233,11.0133,1526600.0],["2002-07-25",11.0345,11.9723,11.0345,11.4865,1151600.0],["2002-07-26",11.5329,11.6174,11.2077,11.5752,676400.0],["2002-07-29",11.8033,12.2342,11.723,12.1708,1136200.0],["2002-07-30",12.2131,12.399,12.0188,12.0526,1004400.0],["2002-07-31",12.0526,12.2934,11.8033,12.1413,834200.0],["2002-08-01",12.1244,12.1624,11.6808,11.8582,710200.0],["2002-08-02",12.0483,12.1371,11.6174,11.8287,552800.0],["2002-08-05",11.8287,12.1666,11.7568,11.892,689400.0],["2002-08-06",12.2046,12.5891,12.023,12.3652,898000.0],["2002-08-07",12.5257,12.5468,12.2553,12.5004,810600.0],["2002-08-08",12.5637,12.9989,12.5468,12.7158,1834600.0],["2002-08-09",12.6102,12.9059,12.3145,12.7285,929600.0],["2002-08-12",12.5891,12.7834,12.4961,12.644,728200.0],["2002-08-13",12.6524,12.9862,12.6186,12.7327,595800.0],["2002-08-14",12.7158,12.7158,12.3314,12.3778,1165200.0],["2002-08-15",12.4623,12.4623,12.1455,12.3398,1328000.0],["2002-08-16",12.3398,12.6524,12.2722,12.6017,786600.0],["2002-08-19",12.6482,12.6651,12.4623,12.568,622000.0],["2002-08-20",12.568,12.568,12.3314,12.3821,604600.0],["2002-08-21",12.361,12.4919,12.2089,12.4919,903600.0],["2002-08-22",12.5891,12.5891,11.892,12.0314,1283800.0],["2002-08-23",11.8709,12.1666,11.8709,12.0145,601000.0],["2002-08-26",12.0779,12.1793,11.8456,12.1582,522000.0],["2002-08-27",12.1624,12.1877,11.7019,11.778,612400.0],["2002-08-28",11.609,11.6808,11.3006,11.4696,865600.0],["2002-08-29",11.8709,11.9427,11.5118,11.9089,1170200.0],["2002-08-30",12.0357,12.1033,11.8709,12.0019,548000.0],["2002-09-03",11.6808,11.7864,11.4062,11.6132,816400.0],["2002-09-04",11.6132,11.8287,11.5541,11.8287,721800.0],["2002-09-05",11.8287,11.8287,11.5667,11.5752,523400.0],["2002-09-06",11.6174,11.778,11.5245,11.778,650200.0],["2002-09-09",11.6935,12.0314,11.6597,11.9343,601600.0],["2002-09-10",11.9427,12.3018,11.7864,12.2089,947800.0],["2002-09-11",12.4201,12.4454,12.2258,12.2553,320600.0],["2002-09-12",12.2089,12.2511,12.0103,12.061,524000.0],["2002-09-13",12.061,12.399,11.9385,12.3567,557400.0],["2002-09-16",12.3483,12.437,12.0399,12.399,423400.0],["2002-09-17",12.4497,12.5891,12.23,12.2511,592600.0],["2002-09-18",12.154,12.1793,11.8963,12.1455,765000.0],["2002-09-19",12.1033,12.2173,11.8709,12.0061,1187000.0],["2002-09-20",12.061,12.0821,11.7568,12.0019,1340000.0],["2002-09-23",11.4062,11.4273,9.8431,10.4177,5828800.0],["2002-09-24",9.822,10.4684,9.5474,10.1177,3631400.0],["2002-09-25",10.0544,10.9204,10.0544,10.781,2544600.0],["2002-09-26",10.0332,10.4557,9.5178,9.5981,4399400.0],["2002-09-27",9.5474,10.0755,9.3573,9.822,1958600.0],["2002-09-30",9.5052,9.8643,9.5052,9.7586,1042600.0],["2002-10-01",9.822,9.9403,9.5981,9.9234,2114400.0],["2002-10-02",9.9234,10.3712,9.7967,10.2233,1927200.0],["2002-10-03",10.2445,10.3923,9.9361,10.1431,1016400.0],["2002-10-04",9.8981,10.0882,9.822,9.8643,663200.0],["2002-10-07",9.8009,10.2149,9.8009,10.0924,792000.0],["2002-10-08",10.0966,10.0966,9.4883,9.9192,1364800.0],["2002-10-09",9.7164,9.7164,9.3911,9.446,801600.0],["2002-10-10",9.3362,9.822,9.2897,9.822,1507600.0],["2002-10-11",10.1389,10.1389,9.6404,9.7164,1088800.0],["2002-10-14",9.7164,10.3374,9.7164,10.3332,735800.0],["2002-10-15",10.7725,10.7725,10.3459,10.5106,1273200.0],["2002-10-16",10.405,10.443,9.9488,10.1684,966000.0],["2002-10-17",10.2656,10.3712,10.2107,10.2783,471400.0],["2002-10-18",10.3078,10.3712,10.1389,10.2529,395000.0],["2002-10-21",10.2107,10.3078,10.0544,10.2149,954400.0],["2002-10-22",10.2107,10.536,10.1093,10.5191,1333800.0],["2002-10-23",10.4768,10.6035,10.3923,10.5993,646800.0],["2002-10-24",10.6289,10.6585,10.3923,10.4853,785600.0],["2002-10-25",10.4768,10.7852,10.2867,10.7725,942800.0],["2002-10-28",10.9415,10.9415,10.4726,10.7092,769600.0],["2002-10-29",10.7049,10.7049,10.4853,10.5951,824000.0],["2002-10-30",10.6796,10.9204,10.6416,10.688,480200.0],["2002-10-31",10.6923,10.7556,10.65,10.7007,706200.0],["2002-11-01",10.7007,10.7303,10.4388,10.5613,1041200.0],["2002-11-04",10.6458,10.6458,9.5474,9.708,3127200.0],["2002-11-05",9.6742,9.9361,9.4207,9.5432,2501200.0],["2002-11-06",9.5432,9.9614,9.5052,9.7037,2002400.0],["2002-11-07",9.6742,9.8136,9.5094,9.7713,991600.0],["2002-11-08",9.8643,9.915,9.6742,9.822,966200.0],["2002-11-11",9.822,9.9487,9.6573,9.7882,1060000.0],["2002-11-12",9.8093,9.9276,9.7629,9.8262,1097800.0],["2002-11-13",9.8305,10.0966,9.822,9.9952,1006200.0],["2002-11-14",9.9699,10.2909,9.9361,10.16,525800.0],["2002-11-15",9.8854,10.5191,9.8431,10.4768,759600.0],["2002-11-18",10.4895,10.4937,10.1389,10.2022,395400.0],["2002-11-19",10.0544,10.0966,9.822,10.0332,1365200.0],["2002-11-20",10.0375,10.2107,9.9699,10.0966,790600.0],["2002-11-21",10.122,10.1811,10.0121,10.16,1055800.0],["2002-11-22",10.1346,10.2783,10.0544,10.2783,1304800.0],["2002-11-25",10.2022,10.2233,9.9699,10.0248,643600.0],["2002-11-26",10.0121,10.0121,9.6319,9.8558,1174800.0],["2002-11-27",9.9192,10.198,9.8516,10.16,532000.0],["2002-11-29",10.1684,10.1684,9.8643,9.9361,438200.0],["2002-12-02",9.9699,10.0332,9.615,9.615,931200.0],["2002-12-03",9.5981,10.0839,9.5897,10.0248,1158000.0],["2002-12-04",10.029,10.5191,10.029,10.4388,947000.0],["2002-12-05",10.4557,10.7387,10.3881,10.3923,1692800.0],["2002-12-06",10.2022,10.5867,10.2022,10.4472,1191800.0],["2002-12-09",10.4557,10.5191,10.1389,10.1389,559400.0],["2002-12-10",10.16,10.3501,9.8854,10.0121,792400.0],["2002-12-11",10.0755,10.0755,9.7629,9.915,1145200.0],["2002-12-12",10.0121,10.067,9.9276,9.991,645800.0],["2002-12-13",10.0121,10.3247,9.991,10.2529,889200.0],["2002-12-16",10.2571,10.4557,10.2571,10.4177,724400.0],["2002-12-17",10.5191,10.5191,10.274,10.274,832200.0],["2002-12-18",10.2614,10.405,10.2233,10.2656,515600.0],["2002-12-19",10.2656,10.2952,10.0966,10.2656,798600.0],["2002-12-20",10.2698,10.2994,10.1051,10.2445,790600.0],["2002-12-23",10.2867,10.2867,10.0966,10.2402,504000.0],["2002-12-24",10.1389,10.2149,10.0755,10.1304,344200.0],["2002-12-26",10.1727,10.2656,10.0755,10.1177,353800.0],["2002-12-27",10.1177,10.1177,9.915,9.9234,398600.0],["2002-12-30",9.9487,10.1093,9.9276,10.0544,542800.0],["2002-12-31",10.0544,10.1346,9.9276,10.0163,529400.0],["2003-01-02",10.0797,10.4599,10.0121,10.405,706400.0],["2003-01-03",10.1389,10.405,9.7291,9.8431,1624000.0],["2003-01-06",9.8347,9.8981,9.4207,9.6615,2022200.0],["2003-01-07",10.0797,10.6036,10.0797,10.4134,3122200.0],["2003-01-08",10.4346,10.5275,10.16,10.1896,1278000.0],["2003-01-09",10.4346,10.5275,10.3247,10.4346,1182400.0],["2003-01-10",10.3501,10.574,10.3121,10.5402,1204400.0],["2003-01-13",10.5951,10.6796,10.5613,10.6247,1175400.0],["2003-01-14",10.6036,10.7134,10.4219,10.7134,1506600.0],["2003-01-15",10.4979,10.5951,10.3966,10.5402,1500200.0],["2003-01-16",10.5402,10.5402,10.4261,10.4641,779600.0],["2003-01-17",10.4768,11.0049,10.4768,10.7303,2298400.0],["2003-01-21",10.9838,11.0851,10.9119,11.0091,1325600.0],["2003-01-22",11.0049,11.0936,10.8612,10.9626,1165200.0],["2003-01-23",10.9669,11.0514,10.9204,10.9838,766000.0],["2003-01-24",10.9838,11.026,10.7725,10.8528,1090600.0],["2003-01-27",10.6036,10.8401,10.6036,10.743,741200.0],["2003-01-28",10.743,10.743,10.4768,10.6247,1024000.0],["2003-01-29",10.5191,10.5698,10.4134,10.5444,679200.0],["2003-01-30",10.5613,10.5867,10.3585,10.4346,906000.0],["2003-01-31",10.3839,10.6627,10.367,10.5909,885800.0],["2003-02-03",10.5613,10.6754,10.4979,10.5613,899400.0],["2003-02-04",10.5655,10.7218,10.5613,10.7092,774800.0],["2003-02-05",10.7092,10.7092,10.5613,10.5909,1095200.0],["2003-02-06",10.5402,10.5402,10.3078,10.443,911000.0],["2003-02-07",10.3923,10.4177,10.2994,10.3501,711800.0],["2003-02-10",10.4134,10.4346,10.329,10.4134,663000.0],["2003-02-11",10.3712,10.4346,10.3078,10.3712,524000.0],["2003-02-12",10.3501,10.3923,10.329,10.3543,499200.0],["2003-02-13",10.3543,10.3797,10.2656,10.3036,647200.0],["2003-02-14",10.329,10.4599,10.2867,10.4557,567200.0],["2003-02-18",10.4557,10.5909,10.4557,10.4979,494800.0],["2003-02-19",10.5402,10.5402,10.3754,10.4134,390400.0],["2003-02-20",10.3923,10.481,10.3501,10.4346,278800.0],["2003-02-21",10.4134,10.4346,10.2909,10.4219,718000.0],["2003-02-24",10.3501,10.3923,10.1811,10.2487,539400.0],["2003-02-25",10.2022,10.2909,10.0966,10.2571,491000.0],["2003-02-26",10.2571,10.2571,10.1431,10.2064,339200.0],["2003-02-27",10.2445,10.4134,10.2022,10.3797,524800.0],["2003-02-28",10.4346,10.4557,10.3078,10.405,591600.0],["2003-03-03",10.3712,10.4177,10.2614,10.405,339000.0],["2003-03-04",10.405,10.405,10.1431,10.1811,463600.0],["2003-03-05",10.1389,10.198,10.0839,10.0966,635800.0],["2003-03-06",10.0544,10.0544,9.7417,9.8516,1361200.0],["2003-03-07",9.7798,9.8009,9.6108,9.7375,1116600.0],["2003-03-10",9.7164,9.7586,9.5305,9.5981,611800.0],["2003-03-11",9.5474,9.7798,9.5474,9.6319,690400.0],["2003-03-12",9.653,9.9276,9.653,9.9276,635200.0],["2003-03-13",9.991,10.067,9.9065,9.9065,967000.0],["2003-03-14",9.9488,9.9572,9.8431,9.8474,549200.0],["2003-03-17",9.8474,9.9361,9.7333,9.8812,856200.0],["2003-03-18",9.9276,9.9403,9.7924,9.8009,1068200.0],["2003-03-19",9.8009,9.8854,9.7586,9.8643,714200.0],["2003-03-20",9.8643,9.8854,9.7586,9.822,466400.0],["2003-03-21",9.8643,9.8854,9.6953,9.7502,1309800.0],["2003-03-24",9.5052,9.7333,9.5052,9.7291,1050800.0],["2003-03-25",9.7206,9.7882,9.6995,9.7586,1191000.0],["2003-03-26",9.7586,9.8854,9.7586,9.822,930600.0],["2003-03-27",9.4418,9.6108,9.2517,9.2939,3562000.0],["2003-03-28",9.2982,9.5221,9.2982,9.4418,1390400.0],["2003-03-31",9.3784,9.6742,9.3784,9.5897,894000.0],["2003-04-01",9.6108,9.8009,9.5474,9.7586,706200.0],["2003-04-02",9.9276,9.9952,9.8643,9.9656,753400.0],["2003-04-03",9.9361,9.953,9.8727,9.9276,1074800.0],["2003-04-04",9.9445,10.16,9.9445,10.1558,850600.0],["2003-04-07",10.16,10.1811,9.7924,9.8009,1167400.0],["2003-04-08",9.822,9.9825,9.7375,9.8854,1349800.0],["2003-04-09",9.991,10.0459,9.7333,9.7882,1380400.0],["2003-04-10",10.3923,10.5571,10.1473,10.5148,2708200.0],["2003-04-11",10.5402,10.6965,10.4557,10.5613,1287800.0],["2003-04-14",10.6247,10.7725,10.5698,10.7556,1225000.0],["2003-04-15",10.7556,10.9415,10.688,10.8781,1572400.0],["2003-04-16",10.7725,10.9204,10.574,10.6331,1493200.0],["2003-04-17",10.688,10.7472,10.5402,10.6458,1429400.0],["2003-04-21",10.7092,10.7599,10.5993,10.6711,628000.0],["2003-04-22",10.6669,10.9077,10.4853,10.9077,1193600.0],["2003-04-23",10.9077,10.9838,10.7514,10.8993,888000.0],["2003-04-24",10.6458,10.7556,10.6331,10.688,725600.0],["2003-04-25",10.6711,10.8063,10.6711,10.7218,669800.0],["2003-04-28",10.7218,11.0978,10.7176,11.0345,1226200.0],["2003-04-29",10.9964,11.3217,10.9838,11.309,891000.0],["2003-04-30",11.2668,11.3724,11.1527,11.3259,1493000.0],["2003-05-01",11.3259,11.4189,11.0345,11.3682,1212000.0],["2003-05-02",11.3682,11.3682,11.026,11.2372,1232800.0],["2003-05-05",11.2415,11.2415,10.9415,11.0429,1070200.0],["2003-05-06",11.0429,11.1992,10.9669,11.1823,874200.0],["2003-05-07",11.2457,11.6217,11.2203,11.4231,1639000.0],["2003-05-08",11.4231,11.5667,11.1823,11.5667,1405800.0],["2003-05-09",11.5667,11.6005,11.478,11.5329,1511600.0],["2003-05-12",11.4062,11.5118,11.3428,11.4823,680600.0],["2003-05-13",11.4907,11.4907,11.2795,11.3766,603400.0],["2003-05-14",11.402,11.4062,11.1527,11.1527,1027200.0],["2003-05-15",11.1739,11.195,11.0345,11.0682,1086400.0],["2003-05-16",11.0682,11.1105,10.9838,10.9838,1061600.0],["2003-05-19",10.857,11.1443,10.7979,11.026,845200.0],["2003-05-20",11.0682,11.2034,11.0049,11.2034,779800.0],["2003-05-21",11.195,11.3809,11.0682,11.3175,1103800.0],["2003-05-22",11.3597,11.4062,11.2457,11.2795,1165800.0],["2003-05-23",11.1527,11.3851,11.0936,11.3428,586600.0],["2003-05-27",11.3471,11.4062,11.2077,11.2964,934000.0],["2003-05-28",11.3513,11.3766,11.2372,11.3428,530600.0],["2003-05-29",11.3428,11.516,11.3217,11.516,824200.0],["2003-05-30",11.6005,11.6808,11.4822,11.647,899600.0],["2003-06-02",11.6808,11.9469,11.6808,11.9469,1261200.0],["2003-06-03",11.947,12.0526,11.8329,11.9765,764400.0],["2003-06-04",12.061,12.1159,11.9638,11.9976,645400.0],["2003-06-05",11.9934,11.9934,11.7399,11.8413,1175200.0],["2003-06-06",11.8709,12.0399,11.8498,12.0314,910600.0],["2003-06-09",12.0821,12.0821,11.8287,11.8709,642600.0],["2003-06-10",12.061,12.2131,11.8287,12.2089,904800.0],["2003-06-11",12.2089,12.4623,12.0568,12.4623,1145000.0],["2003-06-12",12.4623,12.5637,12.2004,12.5257,1268000.0],["2003-06-13",12.6186,12.7327,12.5257,12.6693,1158800.0],["2003-06-16",12.6736,13.0749,12.6736,13.0749,1289800.0],["2003-06-17",13.0115,13.02,12.7243,12.775,1031200.0],["2003-06-18",12.775,12.9862,12.7158,12.927,512800.0],["2003-06-19",12.9904,13.0749,12.7496,12.8045,899000.0],["2003-06-20",12.889,12.9397,12.6947,12.7327,1211400.0],["2003-06-23",12.6271,12.6313,12.2807,12.3145,1194800.0],["2003-06-24",12.3187,12.568,12.2089,12.2089,1944600.0],["2003-06-25",12.2089,12.5215,12.1328,12.4623,2752600.0],["2003-06-26",12.5468,12.982,12.5342,12.8848,1477600.0],["2003-06-27",12.9904,12.9904,12.7961,12.9101,818600.0],["2003-06-30",13.0495,13.434,12.9735,13.265,1800800.0],["2003-07-01",13.265,13.265,12.9101,12.9904,2417200.0],["2003-07-02",12.9946,12.9946,11.8498,12.4328,5315000.0],["2003-07-03",12.4328,12.5046,12.1793,12.1962,1116200.0],["2003-07-07",12.2511,12.5046,12.2511,12.3694,1719400.0],["2003-07-08",12.513,12.927,12.4835,12.8045,1845800.0],["2003-07-09",12.7369,12.9439,12.6989,12.8256,1021200.0],["2003-07-10",12.72,12.8848,12.72,12.7792,1083200.0],["2003-07-11",12.6736,12.7369,12.6102,12.72,663200.0],["2003-07-14",12.7369,12.8045,12.268,12.306,1287800.0],["2003-07-15",12.4201,12.4412,12.2596,12.3187,1305200.0],["2003-07-16",12.5215,12.5257,12.23,12.2469,1726400.0],["2003-07-17",12.2089,12.2131,11.8498,11.9765,2044200.0],["2003-07-18",11.9723,12.0019,11.571,11.9554,2861800.0],["2003-07-21",11.9132,12.268,11.8498,12.0399,1424000.0],["2003-07-22",12.061,12.2934,12.0441,12.061,2067400.0],["2003-07-23",12.0652,12.0779,11.7653,11.9807,2056000.0],["2003-07-24",12.0188,12.0188,11.7949,11.8287,4311800.0],["2003-07-25",11.854,11.9976,11.6766,11.9976,13228800.0],["2003-07-28",11.9723,12.2089,11.9385,12.1244,2407600.0],["2003-07-29",12.1244,12.2004,11.8963,12.0357,1859000.0],["2003-07-30",11.9934,12.0399,11.816,12.0188,2062000.0],["2003-07-31",12.0314,12.3779,12.0314,12.1877,2845800.0],["2003-08-01",12.2384,12.2934,11.892,11.9596,1287400.0],["2003-08-04",12.0188,12.0188,11.8498,11.9934,1108400.0],["2003-08-05",11.9976,11.9976,11.5879,11.5921,1830000.0],["2003-08-06",11.7442,11.7526,11.2415,11.6174,2009000.0],["2003-08-07",11.6386,11.6386,11.3809,11.3935,1774600.0],["2003-08-08",11.3978,11.778,11.3724,11.7188,1133000.0],["2003-08-11",11.9301,11.9301,11.6597,11.778,1509200.0],["2003-08-12",11.7653,11.9343,11.6555,11.7273,1123200.0],["2003-08-13",11.8667,11.8667,11.5921,11.6217,1563000.0],["2003-08-14",11.7019,12.0737,11.6977,12.061,1959600.0],["2003-08-15",11.9174,12.0864,11.8625,12.0864,497600.0],["2003-08-18",12.0864,12.0864,11.8751,12.0483,1171800.0],["2003-08-19",12.0483,12.1117,11.854,11.9047,1131800.0],["2003-08-20",11.9005,11.9005,11.7695,11.7822,710400.0],["2003-08-21",11.9554,11.9976,11.8625,11.9765,1469800.0],["2003-08-22",11.9807,12.0568,11.8751,11.8878,1091200.0],["2003-08-25",12.1455,12.1455,11.9216,12.0103,1661400.0],["2003-08-26",11.9934,12.1033,11.9765,12.0357,1322000.0],["2003-08-27",11.9934,12.0188,11.8625,11.8667,1008000.0],["2003-08-28",11.9723,12.061,11.8498,11.9892,816000.0],["2003-08-29",11.9807,12.2046,11.9596,12.1455,606600.0],["2003-09-02",12.1877,12.3483,12.1244,12.2976,1718800.0],["2003-09-03",12.3567,12.513,12.3356,12.4116,1180800.0],["2003-09-04",12.3905,12.5975,12.3567,12.5553,1122200.0],["2003-09-05",12.568,12.6736,12.5468,12.5891,1694800.0],["2003-09-08",12.6355,12.7834,12.5849,12.6186,698200.0],["2003-09-09",12.6609,12.6609,12.399,12.4285,1023000.0],["2003-09-10",12.399,12.4623,12.3948,12.4581,1182600.0],["2003-09-11",12.5257,12.7581,12.4412,12.6524,1692000.0],["2003-09-12",12.6102,12.7581,12.5891,12.6862,1386200.0],["2003-09-15",12.7158,12.7327,12.6355,12.6651,1636800.0],["2003-09-16",12.6651,12.7285,12.5975,12.7116,652600.0],["2003-09-17",12.6398,12.7792,12.6355,12.7285,817200.0],["2003-09-18",12.7707,13.0411,12.7707,12.9989,1026400.0],["2003-09-19",13.096,13.096,12.9651,13.0073,1103600.0],["2003-09-22",13.0073,13.0749,12.8721,13.0073,912600.0],["2003-09-23",13.0073,13.3326,13.0073,13.3326,1478000.0],["2003-09-24",13.434,13.434,13.2692,13.3115,1773800.0],["2003-09-25",13.3072,13.3072,13.1002,13.1002,2210800.0],["2003-09-26",13.0791,13.0791,12.8341,12.9777,1097600.0],["2003-09-29",12.8848,12.9693,12.4074,12.7792,2447400.0],["2003-09-30",12.775,12.8806,12.6736,12.8806,1502000.0],["2003-10-01",12.8806,12.9017,12.568,12.775,3714200.0],["2003-10-02",12.6736,12.7369,12.5468,12.6355,1694600.0],["2003-10-03",12.7158,12.7158,12.5891,12.6862,991600.0],["2003-10-06",12.6862,12.8425,12.6524,12.7834,770600.0],["2003-10-07",12.7158,12.8425,12.7158,12.8425,658600.0],["2003-10-08",12.927,12.9482,12.8214,12.8594,694400.0],["2003-10-09",12.8975,12.9904,12.7581,12.8425,688400.0],["2003-10-10",12.6736,12.7623,12.6609,12.72,571200.0],["2003-10-13",12.6736,12.7792,12.6736,12.7792,510200.0],["2003-10-14",12.7369,12.7834,12.4835,12.6651,1005800.0],["2003-10-15",12.7243,12.7369,12.4285,12.5975,1342800.0],["2003-10-16",12.5637,12.8003,12.5088,12.8003,890000.0],["2003-10-17",12.8003,12.8172,12.6102,12.6524,1005200.0],["2003-10-20",12.6736,12.8425,12.5511,12.813,973800.0],["2003-10-21",12.7496,12.8468,12.6778,12.8088,597800.0],["2003-10-22",12.7792,12.7876,12.606,12.6693,688000.0],["2003-10-23",12.6313,12.7369,12.3905,12.6947,1037000.0],["2003-10-24",12.8848,13.0115,12.7623,12.9439,1998200.0],["2003-10-27",12.9777,13.0538,12.8003,12.9777,814800.0],["2003-10-28",12.982,13.0791,12.8257,13.058,1004800.0],["2003-10-29",13.0538,13.058,12.927,12.9693,659400.0],["2003-10-30",13.0327,13.2988,13.02,13.1594,881800.0],["2003-10-31",13.1552,13.303,13.0918,13.2523,609400.0],["2003-11-03",13.3072,13.4551,13.2228,13.3453,868400.0],["2003-11-04",13.3453,13.5185,13.3453,13.4382,1068200.0],["2003-11-05",13.4424,13.6156,13.4424,13.603,957800.0],["2003-11-06",13.096,13.3622,13.0031,13.2988,1391600.0],["2003-11-07",13.3199,13.3579,13.2439,13.3157,675800.0],["2003-11-10",13.3664,13.5185,13.2861,13.341,461000.0],["2003-11-11",13.341,13.3917,13.2439,13.3241,771400.0],["2003-11-12",13.4129,13.4973,13.3368,13.4086,719400.0],["2003-11-13",13.4086,13.4382,13.3072,13.3368,572000.0],["2003-11-14",13.3157,13.3157,13.0749,13.1383,1176200.0],["2003-11-17",13.1805,13.1805,12.9482,13.0031,919200.0],["2003-11-18",13.0538,13.1932,13.0031,13.1171,1026000.0],["2003-11-19",13.1214,13.2312,13.1214,13.1974,684600.0],["2003-11-20",13.1594,13.5058,13.1509,13.3284,1577800.0],["2003-11-21",13.4129,13.5818,13.3875,13.5734,872600.0],["2003-11-24",13.5607,13.8564,13.5607,13.8142,1343800.0],["2003-11-25",13.8142,14.4479,13.7508,14.3718,2095400.0],["2003-11-26",14.3676,14.5957,14.3507,14.5915,1636800.0],["2003-11-28",14.5324,14.638,14.5324,14.5788,453200.0],["2003-12-01",14.3634,14.431,14.2028,14.4183,2138400.0],["2003-12-02",14.4225,14.4225,14.2789,14.3,884200.0],["2003-12-03",14.2831,14.3338,14.1564,14.2113,1247800.0],["2003-12-04",14.169,14.2197,14.0339,14.0339,1036400.0],["2003-12-05",13.8564,14.0339,13.848,13.9451,792600.0],["2003-12-08",14.0212,14.055,13.8269,13.9283,552200.0],["2003-12-09",13.9789,13.9789,13.8438,13.8733,903400.0],["2003-12-10",13.9325,13.9325,13.755,13.8353,758000.0],["2003-12-11",13.7424,14.0677,13.7424,13.9325,1177000.0],["2003-12-12",13.3284,13.6494,12.9101,13.3622,2120400.0],["2003-12-15",13.5185,13.5185,13.189,13.1932,1788800.0],["2003-12-16",13.1636,13.3241,12.9693,13.265,1204600.0],["2003-12-17",13.2439,13.4382,13.2228,13.4044,721000.0],["2003-12-18",13.4086,13.679,13.2228,13.679,839800.0],["2003-12-19",13.5185,13.6241,13.4129,13.434,915800.0],["2003-12-22",13.434,13.5818,13.4002,13.5818,733600.0],["2003-12-23",13.5818,13.6875,13.4805,13.5396,834600.0],["2003-12-24",13.5692,13.7508,13.548,13.7297,262200.0],["2003-12-26",13.8142,13.8142,13.6917,13.7297,155600.0],["2003-12-29",13.7297,13.8902,13.679,13.886,1026600.0],["2003-12-30",13.9071,14.0465,13.8564,13.924,1043800.0],["2003-12-31",13.924,13.9874,13.8522,13.9114,711600.0],["2004-01-02",13.8987,14.0001,13.8691,13.8987,814800.0],["2004-01-05",14.1099,14.1099,13.8987,14.1099,998600.0],["2004-01-06",13.962,14.2662,13.9494,14.1733,1230400.0],["2004-01-07",13.9409,13.9409,13.6494,13.6706,1990400.0],["2004-01-08",13.7044,13.7297,13.396,13.5058,1704600.0],["2004-01-09",13.5185,13.755,13.4762,13.6579,1353600.0],["2004-01-12",13.7719,13.8269,13.6748,13.7762,1387600.0],["2004-01-13",13.8142,13.8733,13.6959,13.755,1116200.0],["2004-01-14",13.7719,13.848,13.7593,13.7931,1145600.0],["2004-01-15",13.8142,13.8353,13.7508,13.7846,1102800.0],["2004-01-16",13.7846,13.8522,13.6452,13.7255,1038400.0],["2004-01-20",13.7297,13.924,13.679,13.924,1120400.0],["2004-01-21",14.0043,14.1522,13.9325,13.9409,899400.0],["2004-01-22",13.9409,14.2409,13.9409,14.1521,887200.0],["2004-01-23",14.1522,14.2155,13.8184,13.9071,1037600.0],["2004-01-26",13.9029,13.9494,13.8184,13.8987,1118400.0],["2004-01-27",13.9409,14.1522,13.8987,14.1226,753200.0],["2004-01-28",14.2282,14.2662,14.0423,14.0423,1039200.0],["2004-01-29",14.0677,14.2578,14.0296,14.2578,920800.0],["2004-01-30",14.2578,14.2578,14.1226,14.1691,637000.0],["2004-02-02",14.169,14.3507,14.1268,14.2662,645000.0],["2004-02-03",14.2662,14.4183,14.2493,14.3549,776800.0],["2004-02-04",14.3549,14.5746,14.3211,14.5324,836200.0],["2004-02-05",14.5324,14.8872,14.507,14.7351,1142200.0],["2004-02-06",14.7013,14.8661,14.5915,14.714,643600.0],["2004-02-09",14.7013,14.7013,14.5028,14.5577,631400.0],["2004-02-10",14.638,14.7267,14.5788,14.6887,578200.0],["2004-02-11",14.6844,14.7056,14.4859,14.7056,1196600.0],["2004-02-12",14.7436,14.8492,14.6084,14.638,593800.0],["2004-02-13",14.6591,15.0266,14.6591,15.0266,1117000.0],["2004-02-17",14.9971,15.0309,14.883,14.959,653200.0],["2004-02-18",14.9548,15.1745,14.9421,14.9802,818400.0],["2004-02-19",15.0393,15.0815,14.5746,14.6126,1017000.0],["2004-02-20",14.6126,14.8238,14.5535,14.5535,1032600.0],["2004-02-23",14.5324,14.5493,14.1521,14.2282,2119400.0],["2004-02-24",14.2282,14.338,14.1015,14.262,1126800.0],["2004-02-25",13.096,13.096,12.3778,12.9777,13801600.0],["2004-02-26",13.096,13.7086,13.096,13.5945,4647800.0],["2004-02-27",13.4255,13.51,13.3284,13.3917,2640800.0],["2004-03-01",13.3917,13.472,13.3115,13.3706,1893400.0],["2004-03-02",13.265,13.3622,13.265,13.2819,1597400.0],["2004-03-03",13.096,13.3706,13.0538,13.3072,3618800.0],["2004-03-04",13.3115,13.4255,13.1298,13.3537,1673600.0],["2004-03-05",13.3072,13.4298,13.2354,13.3495,1280400.0],["2004-03-08",13.3917,13.4678,13.3072,13.3284,1471400.0],["2004-03-09",13.3917,13.7762,13.3579,13.5607,3200600.0],["2004-03-10",13.7931,13.9578,13.6663,13.8311,3435200.0],["2004-03-11",13.6452,14.2028,13.6452,13.7297,3085200.0],["2004-03-12",13.9409,14.1015,13.7381,14.1015,1944600.0],["2004-03-15",14.1015,14.1522,13.6368,13.6368,1897200.0],["2004-03-16",13.8142,13.8776,13.7339,13.7719,1244000.0],["2004-03-17",13.7719,14.0254,13.7593,13.9283,933800.0],["2004-03-18",13.8226,13.9198,13.6494,13.8142,639600.0],["2004-03-19",13.9156,13.9156,13.717,13.7255,524000.0],["2004-03-22",13.5185,13.848,13.4762,13.5227,1028000.0],["2004-03-23",13.5607,13.5649,13.4973,13.51,631400.0],["2004-03-24",13.6156,13.6325,13.4931,13.5058,684800.0],["2004-03-25",13.5396,13.603,13.3579,13.5861,2000200.0],["2004-03-26",13.5903,13.7297,13.3453,13.4762,1341000.0],["2004-03-29",13.4593,13.5818,13.4593,13.548,1307000.0],["2004-03-30",13.5185,13.5396,13.3917,13.51,1465200.0],["2004-03-31",13.5396,13.6748,13.4551,13.5607,1234000.0],["2004-04-01",13.603,13.9536,13.5396,13.9536,1182600.0],["2004-04-02",14.3211,14.3211,14.0001,14.093,1150600.0],["2004-04-05",14.093,14.1521,14.0465,14.1437,1118800.0],["2004-04-06",14.0888,14.1015,13.9832,14.0508,1515000.0],["2004-04-07",14.055,14.1859,13.8987,14.1268,857800.0],["2004-04-08",14.1733,14.2155,13.8987,13.924,1169600.0],["2004-04-12",14.0043,14.3,14.0001,14.0888,779200.0],["2004-04-13",14.0719,14.169,13.8818,13.9663,845600.0],["2004-04-14",13.8776,13.9367,13.6663,13.6959,697000.0],["2004-04-15",13.6452,13.7762,13.6072,13.7128,685200.0],["2004-04-16",13.7128,13.8987,13.7001,13.8522,754600.0],["2004-04-19",13.7508,13.8902,13.7508,13.8353,876800.0],["2004-04-20",13.8353,13.9029,13.6452,13.6494,931600.0],["2004-04-21",13.6452,13.6917,13.5185,13.6579,466400.0],["2004-04-22",13.6579,13.8818,13.6452,13.8818,1253200.0],["2004-04-23",13.8987,14.1479,13.7888,14.0677,1193600.0],["2004-04-26",14.1226,14.2535,14.0719,14.1141,1100400.0],["2004-04-27",14.1944,14.3423,14.1522,14.1944,930000.0],["2004-04-28",14.1099,14.1226,13.8142,13.9114,713400.0],["2004-04-29",13.8776,13.9832,13.848,13.8987,430600.0],["2004-04-30",13.9621,14.1817,13.8987,13.9958,604000.0],["2004-05-03",13.9705,14.1057,13.8649,13.9494,763000.0],["2004-05-04",14.1522,14.3042,14.0677,14.2155,788600.0],["2004-05-05",14.2155,14.2578,14.0465,14.0719,824600.0],["2004-05-06",13.9663,14.1986,13.9494,14.1099,543800.0],["2004-05-07",14.1141,14.3634,14.1015,14.1226,575600.0],["2004-05-10",14.1944,14.3845,14.0423,14.0888,1246000.0],["2004-05-11",14.1733,14.3,14.0888,14.224,873400.0],["2004-05-12",14.1521,14.4098,13.9198,14.3338,1207200.0],["2004-05-13",14.338,14.638,14.2789,14.5831,1628000.0],["2004-05-14",14.4141,14.6718,14.4056,14.6084,737800.0],["2004-05-17",14.6084,14.7098,14.507,14.6675,1072400.0],["2004-05-18",14.6464,14.7647,14.6253,14.7436,923600.0],["2004-05-19",14.7436,14.8703,14.6675,14.7943,949400.0],["2004-05-20",14.7858,14.8914,14.7689,14.8281,787200.0],["2004-05-21",14.8281,14.8281,14.7267,14.7774,867200.0],["2004-05-24",14.7816,14.7901,14.6633,14.7816,505200.0],["2004-05-25",14.7816,15.0266,14.7225,15.0266,790600.0],["2004-05-26",14.9633,15.2674,14.9633,15.2674,641400.0],["2004-05-27",15.259,15.3097,14.9844,15.2041,1341600.0],["2004-05-28",15.2083,15.3139,15.1872,15.2083,606800.0],["2004-06-01",15.2083,15.3899,15.2083,15.3097,748000.0],["2004-06-02",15.2928,15.6223,15.2843,15.5885,1121000.0],["2004-06-03",15.5674,15.6941,15.504,15.5885,1003000.0],["2004-06-04",15.6307,15.7363,15.5674,15.7025,586000.0],["2004-06-07",15.7152,15.9265,15.635,15.9265,630400.0],["2004-06-08",15.842,15.8758,15.7617,15.8335,1014000.0],["2004-06-09",15.842,15.842,15.5167,15.7194,1263400.0],["2004-06-10",15.6983,15.7364,15.5462,15.6307,716800.0],["2004-06-14",15.4195,15.7744,15.4195,15.7448,657000.0],["2004-06-15",15.8293,15.8377,15.7025,15.8039,572200.0],["2004-06-16",15.842,15.9476,15.8082,15.8842,1193400.0],["2004-06-17",15.7997,15.8969,15.7786,15.842,534000.0],["2004-06-18",15.842,15.842,15.711,15.7363,1027000.0],["2004-06-21",15.6434,15.7617,15.504,15.5885,758800.0],["2004-06-22",15.466,15.6899,15.2801,15.6307,1070600.0],["2004-06-23",15.5674,15.673,15.5251,15.5885,643800.0],["2004-06-24",15.4617,15.994,15.4617,15.9645,1209000.0],["2004-06-25",15.8589,15.9771,15.673,15.673,1053600.0],["2004-06-28",15.7575,15.8969,15.7237,15.749,855000.0],["2004-06-29",15.6941,15.7068,15.5758,15.6519,638800.0],["2004-06-30",15.842,15.842,15.5631,15.6856,1279400.0],["2004-07-01",15.6307,15.6857,15.4195,15.5758,1734400.0],["2004-07-02",15.5843,15.5885,15.428,15.4955,1209000.0],["2004-07-06",15.4744,15.6688,15.3477,15.58,1832800.0],["2004-07-07",15.4195,15.5758,15.3984,15.4998,1403600.0],["2004-07-08",15.5505,15.6519,15.5209,15.6476,1255000.0],["2004-07-09",15.6519,15.7955,15.6519,15.7363,1870800.0],["2004-07-12",15.8293,16.1715,15.7532,16.0997,1493200.0],["2004-07-13",16.2053,16.3193,16.1334,16.2517,2834800.0],["2004-07-14",16.3067,16.4587,16.2179,16.4461,1333400.0],["2004-07-15",16.4714,16.67,16.3489,16.67,1722600.0],["2004-07-16",16.5813,16.8727,16.4883,16.6362,1819600.0],["2004-07-19",16.6362,16.7207,16.4165,16.5897,1138600.0],["2004-07-20",16.5897,16.7207,16.5686,16.6826,599200.0],["2004-07-21",16.4968,16.5094,16.201,16.2391,874800.0],["2004-07-22",16.1335,16.1588,15.6476,15.7955,1467600.0],["2004-07-23",15.711,15.7744,15.5969,15.6012,976600.0],["2004-07-26",15.6857,15.7025,15.3815,15.4955,791200.0],["2004-07-27",15.504,15.6138,15.4364,15.6138,741200.0],["2004-07-28",15.5082,15.7237,15.4364,15.635,712600.0],["2004-07-29",15.5505,15.6392,15.4998,15.6307,695600.0],["2004-07-30",15.6307,16.0405,15.6265,16.0025,1153600.0],["2004-08-02",15.9518,16.1884,15.842,16.1672,819800.0],["2004-08-03",16.0532,16.1039,15.7448,15.7448,723000.0],["2004-08-04",15.7237,15.7913,15.635,15.7025,498400.0],["2004-08-05",15.6814,15.6899,15.5167,15.5167,719600.0],["2004-08-06",15.5167,15.6307,15.2421,15.5969,1029200.0],["2004-08-09",15.4195,15.4322,15.2632,15.335,603800.0],["2004-08-10",14.9548,15.5336,14.9548,15.4744,613800.0],["2004-08-11",15.3477,15.542,15.3181,15.4829,551400.0],["2004-08-12",15.3773,15.4618,15.297,15.3688,443000.0],["2004-08-13",15.3646,15.4406,15.3054,15.4195,452200.0],["2004-08-16",15.335,15.4195,15.2548,15.4068,780000.0],["2004-08-17",15.335,15.4026,15.2421,15.2632,607000.0],["2004-08-18",15.166,15.3688,15.1027,15.3477,791000.0],["2004-08-19",15.2717,15.4533,15.2041,15.4237,387400.0],["2004-08-20",15.4786,15.7701,15.4533,15.711,532800.0],["2004-08-23",15.7575,16.1884,15.673,15.9645,848000.0],["2004-08-24",15.9222,15.9265,15.3054,15.542,1513600.0],["2004-08-25",15.5336,15.5336,15.3181,15.335,834000.0],["2004-08-26",15.335,15.5885,15.1449,15.504,910600.0],["2004-08-27",15.4618,15.6096,15.3519,15.6096,1009000.0],["2004-08-30",15.3984,15.5293,15.373,15.466,503800.0],["2004-08-31",15.4618,15.542,15.4406,15.5336,526000.0],["2004-09-01",15.4617,15.6519,15.428,15.6519,362800.0],["2004-09-02",15.6941,15.8504,15.673,15.7786,1072400.0],["2004-09-03",15.8842,16.1799,15.8673,16.1588,602000.0],["2004-09-07",16.2095,16.2433,16.1377,16.2433,638800.0],["2004-09-08",16.201,16.3024,15.9518,15.9898,1431800.0],["2004-09-09",16.0954,16.1799,15.5082,15.6561,1739200.0],["2004-09-10",15.6983,15.9011,15.6603,15.8715,819600.0],["2004-09-13",15.9687,15.994,15.8673,15.9096,473400.0],["2004-09-14",15.8842,15.9222,15.7363,15.7701,527200.0],["2004-09-15",15.7701,15.7701,15.3308,15.4195,1707800.0],["2004-09-16",15.3773,15.6096,15.3773,15.6096,970400.0],["2004-09-17",15.6054,15.6307,15.3139,15.3139,952000.0],["2004-09-20",15.3139,15.4913,15.2125,15.4195,571200.0],["2004-09-21",15.6519,15.711,15.5336,15.5885,750000.0],["2004-09-22",15.5251,15.7025,15.5082,15.6772,811600.0],["2004-09-23",15.6561,15.673,15.5124,15.5462,667200.0],["2004-09-24",15.5251,15.7786,15.5167,15.7152,1051000.0],["2004-09-27",15.7152,15.8757,15.6941,15.7997,1755200.0],["2004-09-28",16.0109,16.0321,15.7913,15.8251,1134200.0],["2004-09-29",15.8377,15.9898,15.6603,15.9349,959400.0],["2004-09-30",15.8884,16.2644,15.8884,16.0785,798000.0],["2004-10-01",16.4334,16.9361,16.3278,16.4883,1743000.0],["2004-10-04",16.5939,16.822,16.5094,16.7038,889000.0],["2004-10-05",16.7714,16.8474,16.6869,16.708,664800.0],["2004-10-06",16.708,16.746,16.5897,16.6066,779800.0],["2004-10-07",16.3954,16.539,16.3954,16.4334,556600.0],["2004-10-08",16.4334,16.6404,16.3193,16.3489,476200.0],["2004-10-11",16.3447,16.3658,16.201,16.2475,700200.0],["2004-10-12",16.1166,16.2898,16.1166,16.1672,445000.0],["2004-10-13",16.2095,16.2264,16.0109,16.0194,1015200.0],["2004-10-14",15.9476,16.0743,15.9011,15.9983,581200.0],["2004-10-15",16.0321,16.1335,15.956,16.0828,607800.0],["2004-10-18",16.1166,16.7249,16.0954,16.6869,964000.0],["2004-10-19",16.5813,16.5813,15.3012,15.3139,4755200.0],["2004-10-20",15.3139,16.2222,15.3139,16.0616,2548400.0],["2004-10-21",16.4165,16.6024,16.2644,16.5517,1407400.0],["2004-10-22",16.539,16.539,16.2982,16.4334,797600.0],["2004-10-25",16.3278,16.4207,16.1419,16.37,832400.0],["2004-10-26",16.2644,16.4756,16.0532,16.4165,607200.0],["2004-10-27",16.4207,16.5263,16.2898,16.3911,719400.0],["2004-10-28",16.4038,16.4925,16.201,16.463,457000.0],["2004-10-29",16.4207,16.6488,16.4123,16.5728,540200.0],["2004-11-01",16.5939,16.953,16.5939,16.915,1134200.0],["2004-11-02",16.9995,17.4262,16.9192,17.4262,1470600.0],["2004-11-03",17.667,17.8528,17.4726,17.5529,1723800.0],["2004-11-04",17.5571,18.909,17.5571,18.7907,3059400.0],["2004-11-05",18.7569,18.7611,18.119,18.2711,2041600.0],["2004-11-08",18.1359,18.2584,17.7092,17.9373,1917400.0],["2004-11-09",18.0598,18.3091,17.9289,18.0514,1241800.0],["2004-11-10",18.1992,18.1992,17.6247,17.8021,1126600.0],["2004-11-11",17.7599,18.157,17.7599,18.0767,934800.0],["2004-11-12",18.1528,18.4612,17.8908,18.402,983800.0],["2004-11-15",18.3767,18.4443,18.1148,18.3049,498400.0],["2004-11-16",18.2499,18.2499,17.9331,18.1359,711000.0],["2004-11-17",18.2204,18.4189,18.1908,18.2711,918000.0],["2004-11-18",18.2711,18.2922,18.0176,18.0683,1267600.0],["2004-11-19",18.0683,18.081,17.6754,17.7599,1081600.0],["2004-11-22",17.7852,18.1654,17.7557,18.1654,889400.0],["2004-11-23",18.1654,18.609,18.1148,18.4781,1690400.0],["2004-11-24",18.5457,19.0315,18.5414,19.0061,1354400.0],["2004-11-26",19.0061,19.0822,18.8414,18.8709,157400.0],["2004-11-29",18.8498,18.9259,18.702,18.8794,689000.0],["2004-11-30",18.7738,18.8836,18.7527,18.8836,1162800.0],["2004-12-01",18.8625,19.1329,18.8625,19.1202,748600.0],["2004-12-02",19.1371,19.4286,19.1371,19.3441,794000.0],["2004-12-03",19.2638,19.5807,19.2174,19.4793,587400.0],["2004-12-06",19.4793,19.5046,19.116,19.3737,496000.0],["2004-12-07",19.4159,19.4581,19.1582,19.2469,761600.0],["2004-12-08",19.2638,19.4666,19.2638,19.4117,1131600.0],["2004-12-09",19.3906,19.4413,19.3061,19.4328,738600.0],["2004-12-10",19.3483,19.5173,19.3187,19.4582,378800.0],["2004-12-13",19.4539,19.6652,19.4201,19.568,382400.0],["2004-12-14",19.4962,19.8426,19.4835,19.8384,780600.0],["2004-12-15",19.5807,19.7708,19.5638,19.7708,949800.0],["2004-12-16",19.7708,20.0623,19.6778,19.8341,656800.0],["2004-12-17",19.8341,20.2017,19.7116,20.2017,1433800.0],["2004-12-20",19.5384,19.5426,19.3272,19.4032,2132200.0],["2004-12-21",19.3399,19.5891,19.323,19.4539,927200.0],["2004-12-22",19.4539,19.7961,19.3906,19.4201,704200.0],["2004-12-23",19.4243,19.5173,19.4117,19.4497,358200.0],["2004-12-27",19.4328,19.7116,19.3694,19.5722,519400.0],["2004-12-28",19.5722,19.5807,19.3018,19.5173,944200.0],["2004-12-29",19.6145,19.644,19.437,19.5469,340400.0],["2004-12-30",19.5046,19.8384,19.5046,19.7285,691800.0],["2004-12-31",19.6863,19.8046,19.5807,19.6482,465400.0],["2005-01-03",19.6525,19.7834,19.5469,19.6271,1070400.0],["2005-01-04",19.6271,19.7623,19.3906,19.4328,1294400.0],["2005-01-05",19.4328,19.4328,18.8878,18.8878,868800.0],["2005-01-06",19.0104,19.7412,19.0019,19.6398,1341200.0],["2005-01-07",19.8975,20.9959,19.8975,20.7551,3917200.0],["2005-01-10",20.7551,21.1818,20.3284,20.9114,2107600.0],["2005-01-11",20.5101,20.7551,20.3411,20.5734,1481600.0],["2005-01-12",20.2186,20.8734,20.1932,20.7297,1401400.0],["2005-01-13",20.679,20.9241,20.4805,20.7931,956600.0],["2005-01-14",20.7424,20.9114,20.5734,20.8945,653400.0],["2005-01-18",20.7847,21.1902,20.772,21.0804,925400.0],["2005-01-19",21.0381,21.1522,20.8649,20.9156,924600.0],["2005-01-20",20.9156,20.9494,20.679,20.8734,1014600.0],["2005-01-21",20.7678,20.9705,20.6748,20.8311,884800.0],["2005-01-24",20.8691,21.017,20.6495,20.6748,483800.0],["2005-01-25",20.2735,20.7846,20.2735,20.527,675000.0],["2005-01-26",20.5946,20.734,20.4889,20.7002,723000.0],["2005-01-27",20.5101,21.2916,20.5101,21.2029,1595600.0],["2005-01-28",21.1649,21.355,21.1649,21.355,1255600.0],["2005-01-31",21.3338,22.0562,21.3,21.9337,2898600.0],["2005-02-01",21.7647,22.3984,21.6253,22.3984,2349200.0],["2005-02-02",22.2759,22.7448,22.183,22.6054,2043600.0],["2005-02-03",23.2349,23.3827,22.8673,22.918,3644200.0],["2005-02-04",22.8758,23.3405,22.8082,23.2349,1445000.0],["2005-02-07",23.2349,23.2771,22.8082,22.9011,1247200.0],["2005-02-08",22.8547,22.8969,22.7364,22.8462,958000.0],["2005-02-09",22.8462,22.8504,22.4153,22.6603,781200.0],["2005-02-10",22.6054,23.1462,22.4364,23.0828,1186000.0],["2005-02-11",23.0659,23.3912,22.918,23.3912,1083200.0],["2005-02-14",23.3912,23.594,23.1546,23.3532,681600.0],["2005-02-15",23.3489,23.8812,23.3405,23.8474,1286600.0],["2005-02-16",23.8474,24.2276,23.6784,23.6784,1387400.0],["2005-02-17",23.256,23.2602,22.6857,22.9856,2245200.0],["2005-02-18",22.39,22.842,22.335,22.6054,1845400.0],["2005-02-22",22.3308,22.6139,22.0985,22.221,1136200.0],["2005-02-23",22.221,22.5083,22.221,22.4702,2048000.0],["2005-02-24",22.4702,22.8335,22.4533,22.8335,1097800.0],["2005-02-25",22.7491,23.011,22.6603,22.9983,641800.0],["2005-02-28",22.9983,23.0152,22.5378,22.6139,1079600.0],["2005-03-01",22.5083,22.7195,22.4491,22.5843,1129000.0],["2005-03-02",22.597,22.8842,22.4533,22.7617,595800.0],["2005-03-03",22.7955,23.0701,22.7279,22.9096,774400.0],["2005-03-04",23.1293,23.2349,22.9349,23.0236,784600.0],["2005-03-07",23.0236,23.3996,22.9941,23.1208,597200.0],["2005-03-08",22.6012,22.918,22.352,22.3815,1759600.0],["2005-03-09",22.5167,22.6688,21.5451,22.4153,1243200.0],["2005-03-10",22.4322,22.5674,22.3646,22.39,759000.0],["2005-03-11",22.39,22.559,21.9168,22.0224,1206400.0],["2005-03-14",22.1281,22.4491,22.1238,22.2506,1470800.0],["2005-03-15",22.3013,22.3013,22.0267,22.0436,772000.0],["2005-03-16",22.0013,22.1703,21.9802,22.052,1054600.0],["2005-03-17",22.0731,22.0731,21.8197,21.8619,765400.0],["2005-03-18",21.8492,21.9253,21.6718,21.8408,1017000.0],["2005-03-21",21.7774,21.8661,21.2493,21.4606,1384800.0],["2005-03-22",21.3845,21.6676,21.3845,21.431,1382400.0],["2005-03-23",21.5366,21.5366,21.2409,21.2409,1412800.0],["2005-03-24",20.7002,21.6169,20.7002,21.3592,1290600.0],["2005-03-28",21.4183,21.8408,21.4183,21.7225,774400.0],["2005-03-29",21.6507,21.9422,21.6084,21.7183,725000.0],["2005-03-30",21.6718,22.2886,21.6718,22.2252,1101800.0],["2005-03-31",22.221,22.3942,22.052,22.335,817200.0],["2005-04-01",22.3857,22.8927,22.3857,22.466,1513600.0],["2005-04-04",22.4026,22.4745,22.2041,22.3942,753000.0],["2005-04-05",22.4745,22.7491,22.4745,22.5801,695800.0],["2005-04-06",22.6857,22.6857,22.3435,22.4069,1670400.0],["2005-04-07",22.4322,23.0194,22.3731,23.011,971200.0],["2005-04-08",24.4811,25.1359,24.122,24.4811,4934200.0],["2005-04-11",24.4769,24.5825,24.2488,24.4135,2497000.0],["2005-04-12",24.3966,25.4105,24.2614,25.3176,2291200.0],["2005-04-13",25.1359,25.1528,24.1262,24.4853,2753600.0],["2005-04-14",24.4853,24.5867,23.9826,24.0798,1530000.0],["2005-04-15",24.0291,24.0291,23.4377,23.4672,1822400.0],["2005-04-18",23.594,24.2657,23.4123,24.1051,1912600.0],["2005-04-19",24.122,24.6923,24.0798,24.5909,1922800.0],["2005-04-20",24.5909,24.5909,23.7798,23.915,2503400.0],["2005-04-21",23.9699,24.16,23.6827,23.9023,2500000.0],["2005-04-22",23.953,24.046,23.5517,23.6362,2056800.0],["2005-04-25",23.8052,24.0206,23.5517,23.9361,1344200.0],["2005-04-26",23.4883,23.7841,23.0363,23.0363,2161600.0],["2005-04-27",22.9307,23.1081,22.7786,22.8927,2079800.0],["2005-04-28",22.8927,22.8927,22.2928,22.3942,1790200.0],["2005-04-29",22.4998,22.5801,21.8915,22.2675,1564200.0],["2005-05-02",22.4956,22.7448,22.4745,22.6181,861000.0],["2005-05-03",22.7617,23.0236,22.635,22.635,1152000.0],["2005-05-04",23.0236,23.539,22.7279,23.5052,2314400.0],["2005-05-05",23.5517,23.7038,23.3025,23.5982,1216800.0],["2005-05-06",23.7841,23.9657,23.5602,23.5813,834400.0],["2005-05-09",23.5855,23.6573,23.4461,23.501,1057400.0],["2005-05-10",23.425,23.4926,23.0955,23.1842,949400.0],["2005-05-11",23.2138,23.3363,23.1081,23.1926,805400.0],["2005-05-12",23.1504,23.2644,22.6265,22.6646,1001400.0],["2005-05-13",22.5589,22.8082,22.2675,22.3477,871200.0],["2005-05-16",22.3477,22.7702,22.3055,22.7279,442400.0],["2005-05-17",22.7279,22.7279,22.052,22.39,956900.0],["2005-05-18",22.39,22.9814,22.3562,22.804,747800.0],["2005-05-19",22.8547,22.9645,22.4998,22.5252,927500.0],["2005-05-20",22.5252,22.5927,22.3055,22.4576,737500.0],["2005-05-23",22.5421,22.6519,22.3815,22.5421,645000.0],["2005-05-24",22.5336,22.5421,22.1027,22.1787,924400.0],["2005-05-25",22.4322,22.4322,21.6042,21.883,1222500.0],["2005-05-26",22.052,22.1365,21.2747,21.7901,1507300.0],["2005-05-27",21.7901,22.1787,21.7901,21.9844,1524600.0],["2005-05-31",21.9253,23.4968,21.7563,23.4968,3595000.0],["2005-06-01",23.4207,23.5897,22.973,23.0743,1345900.0],["2005-06-02",23.218,23.3616,22.9392,23.294,850800.0],["2005-06-03",23.3616,23.7334,23.1926,23.6827,1138400.0],["2005-06-06",23.6489,23.7249,23.1419,23.7249,833100.0],["2005-06-07",23.8348,23.877,23.4883,23.6573,812200.0],["2005-06-08",23.6489,23.8939,23.2856,23.8263,747900.0],["2005-06-09",23.708,23.7587,23.4208,23.6827,931800.0],["2005-06-10",23.8517,23.8601,23.632,23.6742,751100.0],["2005-06-13",23.5559,23.9446,23.4039,23.877,854900.0],["2005-06-14",23.8432,23.953,23.5813,23.6489,815500.0],["2005-06-15",23.8855,23.8855,23.1757,23.4039,691600.0],["2005-06-16",23.4883,23.6658,23.2349,23.4714,528500.0],["2005-06-17",23.7756,24.0798,23.3616,23.7503,2269700.0],["2005-06-20",23.8263,24.5614,23.7503,24.3924,1385100.0],["2005-06-21",24.291,24.8402,23.9699,24.4515,1146900.0],["2005-06-22",24.7135,24.798,24.0882,24.3248,813600.0],["2005-06-23",24.3332,24.6966,24.2319,24.629,1291800.0],["2005-06-24",24.5698,24.5698,23.8263,23.9108,1077700.0],["2005-06-27",24.0122,25.0092,23.9361,24.9923,1456600.0],["2005-06-28",25.5584,26.53,25.5584,26.0484,2357200.0],["2005-06-29",26.6145,26.699,25.2204,25.7865,3220000.0],["2005-06-30",25.1781,25.6682,24.629,24.9247,3439700.0],["2005-07-01",25.1359,25.4401,24.7726,25.2626,20393000.0],["2005-07-05",25.2626,25.4147,25.1359,25.1359,2389200.0],["2005-07-06",25.1106,25.2288,25.1021,25.1782,1542500.0],["2005-07-07",24.9585,25.3471,24.8402,25.2288,1155500.0],["2005-07-08",25.2458,25.5837,25.1782,25.5415,1101900.0],["2005-07-11",25.5161,25.5246,24.9754,25.0007,1153900.0],["2005-07-12",25.0007,25.1782,24.8909,24.9754,891500.0],["2005-07-13",25.0092,25.0345,24.4262,24.5529,1285200.0],["2005-07-14",24.8571,25.0768,24.0291,24.3079,1720400.0],["2005-07-15",23.7672,24.3332,23.4545,24.215,2015500.0],["2005-07-18",24.2488,24.5022,23.9615,24.2995,777600.0],["2005-07-19",24.291,24.2995,23.8686,23.9699,993200.0],["2005-07-20",23.7841,23.953,23.4799,23.6489,1700900.0],["2005-07-21",23.6827,23.877,23.5306,23.7925,1449800.0],["2005-07-22",23.8601,23.9784,23.6996,23.8855,780500.0],["2005-07-25",23.8263,23.8601,23.6573,23.7165,782200.0],["2005-07-26",23.7418,23.8686,23.5728,23.7249,914600.0],["2005-07-27",23.7418,23.801,23.1926,23.2011,887000.0],["2005-07-28",23.3532,23.8179,23.3532,23.6235,746100.0],["2005-07-29",23.5728,23.6489,23.1504,23.1504,1166000.0],["2005-08-01",23.1419,23.3278,22.8209,23.0152,1078600.0],["2005-08-02",22.9138,23.218,22.4998,23.0068,1541700.0],["2005-08-03",22.9814,23.4292,22.8547,23.3954,1056300.0],["2005-08-04",23.3954,23.5052,23.049,23.1842,913100.0],["2005-08-05",23.0659,23.125,22.7279,22.7617,610000.0],["2005-08-08",22.8969,23.0743,22.7279,22.8378,633200.0],["2005-08-09",22.8378,23.0828,22.7195,22.804,759900.0],["2005-08-10",22.8124,23.1757,22.8124,22.9476,542200.0],["2005-08-11",22.9814,23.0659,22.1872,22.3815,1527200.0],["2005-08-12",22.3055,23.2771,22.1956,23.1842,1510300.0],["2005-08-15",23.0236,23.3278,22.9392,23.2602,841700.0],["2005-08-16",23.1335,23.3785,22.711,22.8462,668300.0],["2005-08-17",22.7786,22.88,22.5589,22.8124,923100.0],["2005-08-18",22.6012,22.9645,22.6012,22.711,1207700.0],["2005-08-19",22.7364,22.8124,22.39,22.4491,670300.0],["2005-08-22",23.0743,23.0743,22.3055,22.39,1149000.0],["2005-08-23",22.4914,22.6012,22.3308,22.5167,868600.0],["2005-08-24",22.5252,23.3278,22.4829,23.0321,1380600.0],["2005-08-25",23.1504,23.3194,22.9392,23.2349,1305200.0],["2005-08-26",23.1757,23.632,22.9814,23.4545,1532400.0],["2005-08-29",23.3785,23.4546,22.9983,23.3616,803900.0],["2005-08-30",23.2433,23.5221,22.8716,23.0659,1005800.0],["2005-08-31",23.0659,23.3025,22.8124,23.2518,747400.0],["2005-09-01",23.3194,23.8601,23.2349,23.7756,875100.0],["2005-09-02",23.7587,23.8094,23.2433,23.5728,534500.0],["2005-09-06",23.5897,23.9953,23.3785,23.9784,1139900.0],["2005-09-07",24.122,24.1643,23.6827,24.0798,866200.0],["2005-09-08",24.0967,24.5107,23.801,24.046,2186200.0],["2005-09-09",23.9277,24.0798,23.7249,24.0629,1019800.0],["2005-09-12",24.0375,24.1643,23.8854,23.8939,530900.0],["2005-09-13",24.0206,24.4008,23.8939,24.1474,739100.0],["2005-09-14",24.0122,24.1474,23.6573,23.6658,507000.0],["2005-09-15",23.6151,24.215,23.5052,24.1558,626200.0],["2005-09-16",24.1558,24.3164,23.8939,24.2826,930400.0],["2005-09-19",24.0798,24.3417,23.539,23.8939,876200.0],["2005-09-20",23.953,24.0713,23.539,23.632,559800.0],["2005-09-21",22.39,22.635,20.5988,21.807,3834900.0],["2005-09-22",21.807,22.3646,21.6464,22.3562,1823500.0],["2005-09-23",22.1787,22.4407,22.1111,22.3477,1073600.0],["2005-09-26",22.3815,22.5505,21.9929,21.9929,916000.0],["2005-09-27",21.9675,22.0774,21.5873,21.5958,2491500.0],["2005-09-28",20.2693,22.4914,20.2693,21.9844,4324300.0],["2005-09-29",21.7985,21.9844,21.714,21.9675,969000.0],["2005-09-30",21.976,22.1787,21.7478,21.9675,615600.0],["2005-10-03",22.0689,22.2463,21.7141,21.7985,1134100.0],["2005-10-04",21.8408,21.8999,21.3423,21.4606,1582500.0],["2005-10-05",21.2493,21.2831,20.0242,20.4551,4468700.0],["2005-10-06",20.4551,21.1226,20.3199,21.055,1657700.0],["2005-10-07",21.5451,21.714,19.2638,19.7961,4312100.0],["2005-10-10",20.1763,20.4213,19.644,19.7116,2493000.0],["2005-10-11",19.7201,19.8384,19.1709,19.2216,2037300.0],["2005-10-12",19.4328,19.8468,19.1371,19.2131,2067600.0],["2005-10-13",17.8697,19.323,17.8697,18.7991,2026300.0],["2005-10-14",18.9512,19.1878,18.7991,19.0188,1588500.0],["2005-10-17",19.1793,19.6102,19.1624,19.492,1488500.0],["2005-10-18",19.644,20.2186,19.1962,19.3483,1686800.0],["2005-10-19",18.5457,19.6271,18.3767,19.1117,1823400.0],["2005-10-20",19.3399,19.3737,18.8414,18.9428,1644400.0],["2005-10-21",19.1371,19.2216,18.816,18.909,1317900.0],["2005-10-24",19.0103,19.4835,18.9174,19.3399,1314300.0],["2005-10-25",19.3061,19.5173,18.9935,19.4835,2153400.0],["2005-10-26",19.5257,19.813,19.23,19.3145,1855800.0],["2005-10-27",19.4751,19.568,19.0864,19.1878,1096800.0],["2005-10-28",19.3061,19.5173,19.0526,19.1793,1110700.0],["2005-10-31",19.2638,19.9904,19.2131,19.889,1177100.0],["2005-11-01",19.8806,19.9144,19.5257,19.6947,991600.0],["2005-11-02",19.6863,20.227,19.6525,20.151,1160400.0],["2005-11-03",20.3791,20.4889,19.889,20.0665,1487500.0],["2005-11-04",20.1172,20.1172,19.5511,19.7032,1226200.0],["2005-11-07",19.8384,20.058,19.6694,19.8299,1272600.0],["2005-11-08",19.7877,19.982,19.6863,19.8553,1078100.0],["2005-11-09",19.9398,20.0073,19.23,19.492,1237200.0],["2005-11-10",19.5849,19.8806,19.3399,19.813,1724000.0],["2005-11-11",19.813,20.0073,19.6947,19.9482,716400.0],["2005-11-14",20.0158,20.4213,19.7454,20.2777,1356800.0],["2005-11-15",20.2777,20.6326,19.9566,20.4044,1060300.0],["2005-11-16",20.3791,20.5481,19.982,20.3369,1004800.0],["2005-11-17",20.4213,20.5143,20.2946,20.3369,981100.0],["2005-11-18",20.565,20.565,19.5849,19.8384,2245600.0],["2005-11-21",19.8891,20.2186,19.6778,20.1087,870900.0],["2005-11-22",20.0073,20.1172,19.568,19.7201,1600000.0],["2005-11-23",19.6018,19.7032,19.4582,19.5173,1109800.0],["2005-11-25",19.4919,19.5933,19.2216,19.4666,595200.0],["2005-11-28",19.644,19.6525,19.061,19.1962,2501000.0],["2005-11-29",19.4075,19.6018,19.3145,19.4835,1379400.0],["2005-11-30",19.6271,20.0073,19.475,19.9566,1604800.0],["2005-12-01",19.982,20.0918,19.568,19.6694,1603500.0],["2005-12-02",19.8215,20.7509,19.8215,20.6833,1611700.0],["2005-12-05",20.7424,20.8522,20.472,20.81,2055600.0],["2005-12-06",20.9452,21.1057,20.734,20.9536,1140000.0],["2005-12-07",20.9283,21.5451,20.7255,20.9705,1790600.0],["2005-12-08",21.0381,21.1395,20.7762,20.979,1092800.0],["2005-12-09",21.1395,21.3338,20.8353,20.9705,1559700.0],["2005-12-12",21.1142,21.1649,20.9452,20.9959,1046600.0],["2005-12-13",21.0719,21.1226,20.7255,21.1226,1392800.0],["2005-12-14",21.2155,21.9844,21.2155,21.562,2173000.0],["2005-12-15",21.1649,21.2831,20.9536,21.2155,1181900.0],["2005-12-16",21.1226,21.2071,20.7002,21.1395,1502300.0],["2005-12-19",21.3338,22.2548,21.3338,21.5028,2378400.0],["2005-12-20",21.4352,21.7563,21.4183,21.7478,1235500.0],["2005-12-21",21.8408,22.0436,21.4521,21.6211,1062300.0],["2005-12-22",21.7647,21.7647,21.3507,21.6464,867400.0],["2005-12-23",21.7563,22.0267,21.562,21.8408,1085300.0],["2005-12-27",21.7563,22.1787,21.6718,22.1787,1912900.0],["2005-12-28",22.0942,22.1111,21.7816,21.8661,627500.0],["2005-12-29",22.052,22.2886,21.8746,21.9422,1192800.0],["2005-12-30",22.0351,22.2632,21.8408,22.1618,1130500.0],["2006-01-03",22.2632,22.2801,21.7732,21.9591,1452400.0],["2006-01-04",22.1787,22.7786,21.976,22.1534,2379500.0],["2006-01-05",21.5451,21.7985,20.7847,21.1649,5786700.0],["2006-01-06",21.2071,22.1703,21.2071,22.0943,3669000.0],["2006-01-09",21.883,22.2463,21.7394,22.1112,1912300.0],["2006-01-10",22.1618,22.2041,21.9168,22.0689,1161000.0],["2006-01-11",22.1365,22.3055,22.0098,22.1112,1071900.0],["2006-01-12",22.1956,22.6434,22.0858,22.4238,1044900.0],["2006-01-13",21.7478,22.5336,20.9959,22.0943,1053600.0],["2006-01-17",21.9675,22.2717,21.8323,22.1027,1110800.0],["2006-01-18",22.1027,22.39,22.0942,22.1027,677700.0],["2006-01-19",22.1365,22.2886,21.9168,21.9675,857000.0],["2006-01-20",21.9675,22.1788,21.7141,21.8239,1209400.0],["2006-01-23",21.8154,22.1703,21.8154,22.1534,1068600.0],["2006-01-24",22.2717,22.3139,22.1027,22.2294,973200.0],["2006-01-25",22.2041,22.2548,22.0013,22.1365,1168000.0],["2006-01-26",22.3055,22.3139,21.9929,22.1365,590700.0],["2006-01-27",22.0943,22.2041,21.9675,22.1534,921200.0],["2006-01-30",22.1449,22.4322,22.0689,22.2548,616300.0],["2006-01-31",22.3477,22.6434,22.2041,22.5505,1233800.0],["2006-02-01",22.1956,22.3731,22.0267,22.1365,2379500.0],["2006-02-02",22.221,22.3731,22.1365,22.2294,1030200.0],["2006-02-03",22.1787,22.297,22.0689,22.2379,669100.0],["2006-02-06",22.2886,22.3477,22.1365,22.1787,550000.0],["2006-02-07",22.2125,22.3308,21.9844,22.2463,692100.0],["2006-02-08",22.2041,22.2801,21.9591,22.1787,937200.0],["2006-02-09",22.2379,22.2632,22.0013,22.052,1262500.0],["2006-02-10",22.0013,22.2886,21.9929,22.2294,1594600.0],["2006-02-13",22.2632,22.7786,22.1956,22.7279,1370400.0],["2006-02-14",22.7786,22.8124,22.4491,22.7871,582700.0],["2006-02-15",22.7871,22.8124,22.5589,22.8124,503500.0],["2006-02-16",22.88,23.1419,22.8124,23.1335,811600.0],["2006-02-17",22.1787,22.221,21.2916,21.4099,6158700.0],["2006-02-21",21.4099,21.8154,21.3085,21.5028,1624300.0],["2006-02-22",21.6718,21.8323,21.5958,21.8154,1223700.0],["2006-02-23",21.8577,22.3308,21.6971,22.1787,1069500.0],["2006-02-24",22.221,22.2632,22.0182,22.1027,831400.0],["2006-02-27",22.1787,22.6434,22.1111,22.5843,1411700.0],["2006-02-28",22.5758,22.7026,22.1449,22.2548,940200.0],["2006-03-01",22.4576,22.6181,22.2548,22.4153,1058000.0],["2006-03-02",22.4153,22.5252,22.2632,22.3646,693300.0],["2006-03-03",22.39,22.5167,22.1872,22.4407,638600.0],["2006-03-06",22.4745,22.6181,22.3055,22.5928,661600.0],["2006-03-07",22.5589,22.6688,22.3984,22.4914,562600.0],["2006-03-08",22.4998,22.8547,22.3055,22.8209,637300.0],["2006-03-09",22.8124,22.9307,22.5083,22.5336,697300.0],["2006-03-10",22.8124,23.6742,22.7786,23.0828,2196400.0],["2006-03-13",23.0236,23.2349,22.8969,22.956,767600.0],["2006-03-14",22.9814,22.9983,22.7279,22.8547,915200.0],["2006-03-15",22.8124,22.9392,22.6857,22.7786,609700.0],["2006-03-16",22.7702,22.7786,22.4407,22.5843,971600.0],["2006-03-17",22.6857,22.6941,22.1787,22.1956,1547100.0],["2006-03-20",22.1111,22.221,21.8999,22.0098,1317900.0],["2006-03-21",21.9929,22.3308,21.9168,22.0098,1103000.0],["2006-03-22",21.4099,22.2548,21.4099,22.2125,1941600.0],["2006-03-23",22.128,22.2886,21.8999,21.9253,654400.0],["2006-03-24",21.8661,21.8746,21.5451,21.5958,989100.0],["2006-03-27",21.6465,21.8661,21.4775,21.6718,769400.0],["2006-03-28",21.6718,21.6887,21.2071,21.3592,929700.0],["2006-03-29",21.3592,21.8492,21.2578,21.638,1761700.0],["2006-03-30",21.5958,21.6549,21.1057,21.1226,1295900.0],["2006-03-31",21.1142,21.4014,20.5143,21.1649,1855200.0],["2006-04-03",21.1649,21.7563,21.1649,21.3338,1628700.0],["2006-04-04",21.4521,22.0098,21.3,21.8746,2015200.0],["2006-04-05",22.0182,22.2294,21.8408,21.8661,1530300.0],["2006-04-06",21.9084,22.052,21.3761,21.5113,1798200.0],["2006-04-07",20.9114,21.2071,20.0073,20.2693,6854600.0],["2006-04-10",20.3368,20.4467,20.151,20.3284,1781700.0],["2006-04-11",20.3284,20.565,19.9228,20.0665,2126600.0],["2006-04-12",19.982,20.151,19.9566,20.0834,1623500.0],["2006-04-13",20.1087,20.2777,19.9228,19.9735,927500.0],["2006-04-17",20.0242,20.2355,19.7032,19.8384,1068000.0],["2006-04-18",20.2355,20.5227,20.2017,20.4805,1701100.0],["2006-04-19",20.5143,20.6748,20.2608,20.2777,834600.0],["2006-04-20",20.151,20.4298,20.0411,20.4298,946600.0],["2006-04-21",20.4129,20.5396,20.151,20.2777,729000.0],["2006-04-24",20.1087,20.4382,19.9566,20.2862,921700.0],["2006-04-25",20.396,20.9198,20.2777,20.8184,1340900.0],["2006-04-26",20.8184,20.9874,20.4889,20.565,879400.0],["2006-04-27",20.6326,20.9959,20.3791,20.7509,724400.0],["2006-04-28",20.5903,20.9367,20.4298,20.8691,980500.0],["2006-05-01",20.979,21.0804,20.4298,20.4298,1080500.0],["2006-05-02",20.472,21.1226,20.472,21.1142,1152800.0],["2006-05-03",20.9959,21.0466,20.6157,20.7002,1151500.0],["2006-05-04",20.7846,20.9114,20.4889,20.7171,770900.0],["2006-05-05",20.8269,21.0804,20.7086,21.0381,847900.0],["2006-05-08",21.0719,21.2071,20.9621,21.1395,834200.0],["2006-05-09",21.0804,21.1311,20.8776,21.1226,629400.0],["2006-05-10",21.0466,21.0466,20.5396,20.6917,783800.0],["2006-05-11",20.6579,20.7846,20.4551,20.5312,1097900.0],["2006-05-12",20.5481,20.7762,20.4382,20.4805,682200.0],["2006-05-15",20.3622,20.5312,20.1594,20.4129,1163200.0],["2006-05-16",20.4044,20.8269,20.3622,20.7424,713400.0],["2006-05-17",20.5903,20.7847,20.2777,20.3622,923400.0],["2006-05-18",20.3115,20.979,20.2777,20.641,1323900.0],["2006-05-19",20.6072,21.0043,20.4044,20.8607,1131100.0],["2006-05-22",20.6157,20.7677,20.4129,20.7086,663400.0],["2006-05-23",20.8269,20.8522,20.3791,20.4213,550700.0],["2006-05-24",20.472,20.6157,20.3199,20.5734,710300.0],["2006-05-25",20.6833,20.9621,20.6157,20.9536,747200.0],["2006-05-26",20.9536,21.0973,20.472,20.6072,613600.0],["2006-05-30",20.5565,20.5819,20.1341,20.1594,814700.0],["2006-05-31",20.2693,20.886,20.2355,20.8691,1345900.0],["2006-06-01",20.7002,21.1649,20.6241,21.0888,1063900.0],["2006-06-02",21.1649,21.2493,20.9621,21.1057,839900.0],["2006-06-05",21.0635,21.2747,20.9029,20.9029,740300.0],["2006-06-06",20.9029,21.3085,20.9029,21.2409,1029200.0],["2006-06-07",21.224,21.7901,21.148,21.1987,1367400.0],["2006-06-08",21.1226,21.1818,20.7931,21.1142,996700.0],["2006-06-09",21.0381,21.393,20.979,20.979,834600.0],["2006-06-12",20.9874,21.2747,20.8691,20.8691,604100.0],["2006-06-13",20.8269,21.0888,20.4298,20.5312,935900.0],["2006-06-14",20.4551,20.8269,20.4298,20.6157,793900.0],["2006-06-15",20.6157,21.0466,20.6157,21.0297,973300.0],["2006-06-16",21.1226,21.5451,20.979,21.0297,1269600.0],["2006-06-19",21.1564,21.3085,20.8353,20.9114,676100.0],["2006-06-20",20.9367,21.5366,20.9367,21.4183,1028600.0],["2006-06-21",21.4437,22.0351,21.3845,21.7901,1274200.0],["2006-06-22",21.7901,21.9929,21.5704,21.976,783800.0],["2006-06-23",21.883,22.0351,21.7732,21.9168,1837700.0],["2006-06-26",21.9168,21.9168,21.393,21.5789,1159200.0],["2006-06-27",21.6718,21.9591,21.3423,21.469,1396900.0],["2006-06-28",21.5451,21.9084,21.4099,21.8661,1252300.0],["2006-06-29",21.8661,22.2717,21.6971,22.1703,1334700.0],["2006-06-30",22.2548,22.2886,21.1226,21.1226,2298600.0],["2006-07-03",21.2493,21.5028,21.1142,21.4268,728400.0],["2006-07-05",21.4437,21.5197,20.9367,21.148,1415400.0],["2006-07-06",21.1226,21.5197,21.1226,21.3761,1015000.0],["2006-07-07",21.2578,21.3676,21.0128,21.1818,920300.0],["2006-07-10",21.2916,21.3,20.9029,20.9874,714400.0],["2006-07-11",20.886,21.2493,20.7255,21.1649,816000.0],["2006-07-12",21.2325,21.4775,21.0212,21.1818,912700.0],["2006-07-13",21.0804,21.1649,20.8184,21.1226,915200.0],["2006-07-14",21.0719,21.0888,20.4805,20.734,1093300.0],["2006-07-17",20.6326,21.148,20.6241,20.9452,1131200.0],["2006-07-18",21.4183,21.4437,20.7424,20.8691,1822500.0],["2006-07-19",20.9874,21.4606,20.9874,21.2494,3363400.0],["2006-07-20",21.3338,21.4944,21.1902,21.2494,1076300.0],["2006-07-21",21.3169,21.3254,20.9029,20.9621,959600.0],["2006-07-24",20.9621,21.2071,20.8776,21.0297,593000.0],["2006-07-25",21.0973,21.3338,20.7002,20.8691,1480900.0],["2006-07-26",20.8522,20.9198,20.6917,20.7509,1798000.0],["2006-07-27",20.8691,21.055,20.81,20.8522,1516200.0],["2006-07-28",20.8691,20.9536,20.6072,20.6579,711200.0],["2006-07-31",20.6495,20.6833,20.3875,20.6664,913600.0],["2006-08-01",20.5312,20.7086,20.4044,20.6241,805500.0],["2006-08-02",20.6326,21.1226,20.5903,21.0381,1371400.0],["2006-08-03",20.9536,21.2071,20.6917,21.1226,1470600.0],["2006-08-04",20.7847,21.1818,20.7847,21.148,1971100.0],["2006-08-07",21.0381,21.224,20.9705,21.148,1281400.0],["2006-08-08",21.1987,21.3169,21.0973,21.2071,1433700.0],["2006-08-09",21.1902,21.2916,20.9959,21.1733,979600.0],["2006-08-10",21.0888,21.2831,20.9452,21.2662,1177600.0],["2006-08-11",21.1987,21.4606,21.0804,21.4183,1160400.0],["2006-08-14",21.4014,21.562,21.2409,21.2831,1242100.0],["2006-08-15",21.4775,21.5789,21.4268,21.5451,1482900.0],["2006-08-16",21.4437,21.807,21.4437,21.7394,1065900.0],["2006-08-17",21.5958,21.6718,21.4352,21.5535,1074100.0],["2006-08-18",21.562,21.6127,21.3845,21.469,756600.0],["2006-08-21",21.3338,21.5113,21.3085,21.469,441600.0],["2006-08-22",21.4606,21.5282,21.3507,21.5028,720800.0],["2006-08-23",21.5366,21.8323,21.4775,21.6718,814100.0],["2006-08-24",21.7647,22.0098,21.7225,22.0098,907000.0],["2006-08-25",21.9675,22.297,21.9168,22.1872,1077000.0],["2006-08-28",22.1365,22.4998,22.0942,22.1956,1097400.0],["2006-08-29",22.1787,22.7448,22.1787,22.6941,1047900.0],["2006-08-30",22.7702,22.9138,22.6012,22.8969,1212300.0],["2006-08-31",22.973,23.0574,22.7617,23.0574,1035400.0],["2006-09-01",23.1504,23.1842,22.8124,23.0743,1197600.0],["2006-09-05",22.9983,23.1166,22.8885,22.9054,1127600.0],["2006-09-06",22.7955,22.9645,22.7279,22.8716,1148000.0],["2006-09-07",22.9138,23.1335,22.7702,23.0574,1938200.0],["2006-09-08",23.0236,23.5982,22.9392,23.4377,2169700.0],["2006-09-11",23.3363,23.4377,23.218,23.3278,1053600.0],["2006-09-12",23.3701,23.632,23.3701,23.5475,1212800.0],["2006-09-13",23.4208,23.5221,23.3109,23.4545,1411800.0],["2006-09-14",23.4546,23.6489,23.2856,23.3278,1802600.0],["2006-09-15",23.3363,23.5221,23.2264,23.4968,2059400.0],["2006-09-18",23.2856,23.4208,23.1504,23.3363,907900.0],["2006-09-19",23.218,23.3869,23.125,23.3194,1182900.0],["2006-09-20",23.5306,23.6066,23.4461,23.5137,735200.0],["2006-09-21",23.4968,23.5644,23.3447,23.3616,886200.0],["2006-09-22",23.4123,23.4377,23.1588,23.3109,1021300.0],["2006-09-25",23.3194,23.4461,23.1673,23.3447,1078800.0],["2006-09-26",23.4292,24.0291,23.1757,23.9784,1924700.0],["2006-09-27",23.8348,24.0882,23.7841,24.0798,1873300.0],["2006-09-28",24.1305,24.4769,24.0375,24.3755,1335500.0],["2006-09-29",24.291,24.4515,24.1727,24.3164,1627900.0],["2006-10-02",24.291,24.3924,24.215,24.3755,1310500.0],["2006-10-03",24.2741,24.4684,24.122,24.3333,1250100.0],["2006-10-04",24.2488,24.5783,23.7249,24.5698,2566900.0],["2006-10-05",23.1926,24.5191,22.8124,24.4684,6587900.0],["2006-10-06",23.6573,23.7334,23.2518,23.632,4922900.0],["2006-10-09",23.2349,23.4461,23.0743,23.3954,2196900.0],["2006-10-10",23.4461,23.5306,23.1504,23.4207,1607400.0],["2006-10-11",23.2856,23.3616,23.1588,23.3194,2247900.0],["2006-10-12",23.2771,23.4714,23.2349,23.387,1673500.0],["2006-10-13",23.2856,23.3109,23.0405,23.2095,1570500.0],["2006-10-16",23.049,23.3532,22.88,23.2687,2676800.0],["2006-10-17",23.2518,23.4714,23.1673,23.3109,1831600.0],["2006-10-18",23.2349,23.4714,23.2264,23.4039,1664900.0],["2006-10-19",23.463,23.463,23.1588,23.2856,1290500.0],["2006-10-20",23.3447,23.387,23.2433,23.3616,1155700.0],["2006-10-23",23.3785,23.4799,23.2349,23.4714,1097900.0],["2006-10-24",23.3701,23.4039,23.218,23.2771,2045600.0],["2006-10-25",23.2518,23.3025,23.2011,23.2518,2407700.0],["2006-10-26",23.3025,23.4461,23.2687,23.3701,1219100.0],["2006-10-27",23.3616,23.4292,23.0997,23.3194,713800.0],["2006-10-30",23.3532,23.3532,23.1419,23.1757,847300.0],["2006-10-31",23.1504,23.2433,23.049,23.2264,1908900.0],["2006-11-01",23.2518,23.3278,23.1504,23.2602,1122500.0],["2006-11-02",23.2349,23.7249,23.1504,23.5475,2170600.0],["2006-11-03",23.5475,23.5813,23.2433,23.4039,996300.0],["2006-11-06",23.3194,23.4546,23.2433,23.4292,963600.0],["2006-11-07",23.3194,23.3194,23.1504,23.2433,3017900.0],["2006-11-08",23.125,23.463,23.125,23.4545,1019900.0],["2006-11-09",23.4461,23.6911,23.4039,23.4545,1375500.0],["2006-11-10",23.4123,23.6573,23.3447,23.4799,763900.0],["2006-11-13",23.5137,23.8517,23.4292,23.6911,845200.0],["2006-11-14",23.7756,23.7756,23.4714,23.7334,805400.0],["2006-11-15",23.6911,23.7249,23.5306,23.5559,868100.0],["2006-11-16",23.6151,23.7334,23.387,23.6996,1099100.0],["2006-11-17",23.7249,23.8179,23.4968,23.5644,792600.0],["2006-11-20",23.5982,23.6151,23.387,23.4545,640400.0],["2006-11-21",23.5052,23.6066,23.3109,23.4377,1117400.0],["2006-11-22",23.4799,23.539,23.3785,23.4883,874200.0],["2006-11-24",23.3616,23.463,23.3025,23.3447,492000.0],["2006-11-27",23.2771,23.4123,23.1842,23.2433,923300.0],["2006-11-28",23.5728,23.7841,23.4207,23.463,1707400.0],["2006-11-29",23.5306,23.5644,23.3785,23.5306,660900.0],["2006-11-30",23.5813,23.7418,23.3363,23.6404,1127700.0],["2006-12-01",23.8348,23.8517,23.5728,23.7925,1149400.0],["2006-12-04",23.8263,24.0037,23.7841,23.8432,975000.0],["2006-12-05",23.8263,23.9024,23.6911,23.708,1369900.0],["2006-12-06",23.6996,23.8855,23.6658,23.6827,815700.0],["2006-12-07",23.7503,23.8516,23.6996,23.7672,695900.0],["2006-12-08",23.7841,23.8601,23.7334,23.8094,495300.0],["2006-12-11",23.8179,23.9024,23.5728,23.8094,633800.0],["2006-12-12",23.7672,24.1981,23.7165,24.1389,837100.0],["2006-12-13",24.2488,24.2657,23.8263,23.9784,880200.0],["2006-12-14",23.9023,24.122,23.7672,23.9699,716500.0],["2006-12-15",24.0629,24.1812,23.8601,23.9023,910100.0],["2006-12-18",23.8348,24.0375,23.7587,23.8686,573000.0],["2006-12-19",23.7418,23.8854,23.4968,23.6404,1036000.0],["2006-12-20",23.5475,23.7841,23.5475,23.632,716500.0],["2006-12-21",23.6151,23.7587,23.4799,23.6996,1025300.0],["2006-12-22",23.7587,24.0629,23.6066,23.9953,743800.0],["2006-12-26",24.0206,24.1896,23.9108,24.1305,653600.0],["2006-12-27",24.0798,24.4262,23.9953,24.3501,638300.0],["2006-12-28",24.3502,24.4684,24.291,24.4431,733300.0],["2006-12-29",24.4008,24.6205,24.2995,24.5191,1399700.0],["2007-01-03",24.3333,24.6459,23.8348,23.9953,2501000.0],["2007-01-04",22.39,22.4745,21.2071,21.2494,9149800.0],["2007-01-05",20.9198,21.055,20.3369,20.6241,7236300.0],["2007-01-08",20.9874,21.0381,20.7847,20.8776,3062200.0],["2007-01-09",20.8522,21.0804,20.7847,20.8269,1764400.0],["2007-01-10",20.8438,21.1649,20.7508,21.055,2598400.0],["2007-01-11",21.148,21.2747,21.0212,21.0804,1935200.0],["2007-01-12",21.0804,21.0804,20.7846,21.0212,3166400.0],["2007-01-16",21.1142,21.1142,20.8184,20.9029,1854700.0],["2007-01-17",20.8269,21.0973,20.7509,20.9536,1722700.0],["2007-01-18",21.0973,21.1733,20.9536,21.0804,1076700.0],["2007-01-19",21.1226,21.1987,20.8691,21.0804,1385000.0],["2007-01-22",21.0128,21.148,20.886,20.9198,1138000.0],["2007-01-23",21.0297,21.2409,20.9114,21.1226,1402400.0],["2007-01-24",21.1733,21.4099,21.0804,21.3676,1279300.0],["2007-01-25",21.2494,21.3845,21.1564,21.2325,1582700.0],["2007-01-26",21.0635,21.3423,21.0128,21.2325,1497700.0],["2007-01-29",21.2324,21.3338,20.9198,21.0043,1244100.0],["2007-01-30",21.0128,21.1818,20.9114,21.0297,906900.0],["2007-01-31",21.0804,21.1057,20.8522,20.9029,1245300.0],["2007-02-01",21.0043,21.0297,20.5734,20.7678,2484800.0],["2007-02-02",20.7677,20.9621,20.7424,20.8438,1605500.0],["2007-02-05",20.8438,20.8691,20.6157,20.7086,1121900.0],["2007-02-06",20.7002,20.7847,20.4974,20.5819,1373800.0],["2007-02-07",20.6495,20.6495,20.472,20.5734,1507000.0],["2007-02-08",20.4467,20.5903,20.4467,20.5143,1796400.0],["2007-02-09",20.5143,20.6241,20.32,20.3875,1707600.0],["2007-02-12",20.4467,20.5312,20.3538,20.3707,1331000.0],["2007-02-13",20.2862,20.4889,20.2355,20.3369,2153100.0],["2007-02-14",20.4551,20.8522,20.4467,20.7002,1719900.0],["2007-02-15",20.8185,20.9367,20.6664,20.7002,3088600.0],["2007-02-16",20.5143,20.6579,20.1172,20.2862,4966400.0],["2007-02-20",20.2862,20.4467,20.1087,20.2862,3448100.0],["2007-02-21",20.5903,20.6833,20.227,20.32,2078000.0],["2007-02-22",20.3622,20.4213,20.0665,20.1848,3291900.0],["2007-02-23",20.1848,20.2946,20.0749,20.2355,1910900.0],["2007-02-26",20.1679,20.2186,20.0242,20.1256,1453400.0],["2007-02-27",19.9904,20.1425,19.6356,19.6356,2239600.0],["2007-02-28",19.4413,19.9228,19.4413,19.8215,2256800.0],["2007-03-01",17.3205,17.6163,15.9856,16.9488,13497300.0],["2007-03-02",16.8981,16.9319,16.4249,16.4672,6970400.0],["2007-03-05",16.1377,16.4587,16.0278,16.163,4131900.0],["2007-03-06",16.4418,16.4672,16.0616,16.2644,3570900.0],["2007-03-07",16.2644,16.2644,16.0532,16.0701,2593300.0],["2007-03-08",16.1546,16.2982,15.9096,16.0194,3428100.0],["2007-03-09",16.0616,16.2898,16.0616,16.2137,2381300.0],["2007-03-12",16.1799,16.6446,16.163,16.5263,9288400.0],["2007-03-13",16.4672,16.5179,16.0616,16.1546,6369600.0],["2007-03-14",16.1968,16.3405,16.0701,16.3067,2270700.0],["2007-03-15",16.3066,16.4587,16.2222,16.3573,2428100.0],["2007-03-16",16.408,16.4672,16.2137,16.2813,1978300.0],["2007-03-19",16.332,16.4165,16.1715,16.2644,2515900.0],["2007-03-20",16.2644,16.5686,16.2222,16.4587,6895500.0],["2007-03-21",16.5601,16.8727,16.3067,16.7122,2880500.0],["2007-03-22",16.7291,16.8896,16.7291,16.8643,2281200.0],["2007-03-23",16.8896,17.2698,16.8727,17.1938,3569600.0],["2007-03-26",17.1685,17.5994,17.1431,17.4219,2448400.0],["2007-03-27",17.3881,17.6247,17.3121,17.3374,3005700.0],["2007-03-28",17.2361,18.2077,17.1093,17.3712,2536300.0],["2007-03-29",17.5149,17.6839,17.4388,17.5994,2312200.0],["2007-03-30",17.6585,18.0049,17.5994,17.8951,3336100.0],["2007-04-02",17.8359,17.9711,17.5487,17.6585,2580200.0],["2007-04-03",17.7514,17.7768,17.4304,17.5656,2135700.0],["2007-04-04",17.574,17.7514,17.4304,17.5909,2993900.0],["2007-04-05",17.9035,18.3598,17.6163,18.157,4531400.0],["2007-04-09",18.1654,18.4612,17.9965,18.1992,2774500.0],["2007-04-10",18.3006,18.402,18.0472,18.2837,1841700.0],["2007-04-11",18.233,18.402,18.1485,18.2246,1633200.0],["2007-04-12",18.2753,18.6555,18.2161,18.571,2226800.0],["2007-04-13",18.5457,18.6132,18.326,18.4358,1513500.0],["2007-04-16",18.1992,18.9005,18.1823,18.7822,1746700.0],["2007-04-17",18.5203,19.0357,18.2837,18.3429,4155700.0],["2007-04-18",18.9597,18.9597,18.2499,18.816,2110200.0],["2007-04-19",18.5119,18.7822,18.5119,18.7315,1744000.0],["2007-04-20",19.0948,19.0948,18.6893,19.0019,2915000.0],["2007-04-23",18.9935,19.3652,18.9259,19.1878,2829000.0],["2007-04-24",19.1202,19.1371,18.6977,19.0526,2495400.0],["2007-04-25",19.1117,19.2131,18.8667,18.9259,1545900.0],["2007-04-26",18.8667,19.1962,18.8076,19.1793,2140800.0],["2007-04-27",19.1455,19.3483,18.9681,19.2469,1829600.0],["2007-04-30",19.2469,19.4075,18.9343,18.9343,2224600.0],["2007-05-01",18.985,19.2047,18.8921,19.1793,1470400.0],["2007-05-02",19.1371,19.2638,19.0526,19.1878,1557300.0],["2007-05-03",19.1709,19.3737,19.0273,19.2892,1095500.0],["2007-05-04",19.3821,19.3906,18.909,18.9935,1503100.0],["2007-05-07",19.0526,19.6525,18.8836,19.4328,20434800.0],["2007-05-08",19.3737,19.7623,19.2807,19.6947,3024200.0],["2007-05-09",19.6863,20.0073,19.644,19.8975,2316700.0],["2007-05-10",19.7961,20.0327,19.7285,19.9228,2336100.0],["2007-05-11",19.8637,20.0496,19.8553,19.9735,1914200.0],["2007-05-14",20.2777,20.3538,20.0665,20.1848,3570900.0],["2007-05-15",20.1763,20.32,19.9482,20.1425,2394200.0],["2007-05-16",20.1003,20.3284,19.8637,20.3031,1723200.0],["2007-05-17",20.3538,20.6833,20.1932,20.5481,1766300.0],["2007-05-18",20.5734,20.6579,20.4467,20.6072,1926600.0],["2007-05-21",20.4889,20.7931,20.4044,20.7171,2013600.0],["2007-05-22",20.6579,20.6833,20.4889,20.6072,1882900.0],["2007-05-23",20.5396,20.6664,20.4044,20.4974,3395500.0],["2007-05-24",20.472,20.6495,20.3284,20.4213,2260900.0],["2007-05-25",20.4805,20.5143,20.3622,20.4467,1813800.0],["2007-05-29",20.4467,20.5227,20.3453,20.4213,4149000.0],["2007-05-30",20.3622,20.5734,20.2777,20.5565,1935400.0],["2007-05-31",20.4974,20.6241,20.4382,20.5312,2219700.0],["2007-06-01",20.5734,20.5734,20.2186,20.5058,2764600.0],["2007-06-04",20.4044,20.6241,20.2862,20.4044,2279800.0],["2007-06-05",20.6748,21.0804,19.9144,20.2355,2161700.0],["2007-06-06",20.0918,20.1763,19.9397,20.0242,2559600.0],["2007-06-07",20.0242,20.0242,19.4497,19.5088,2112100.0],["2007-06-08",19.5004,19.7792,19.4497,19.7623,1701800.0],["2007-06-11",19.7708,20.1256,19.7201,19.9904,1505200.0],["2007-06-12",19.7961,20.0411,19.5764,19.8215,2158000.0],["2007-06-13",19.8891,20.227,19.8553,20.2186,1229900.0],["2007-06-14",20.227,20.2777,20.0749,20.1763,1213400.0],["2007-06-15",20.2777,20.4298,20.0749,20.2862,1743100.0],["2007-06-18",20.2608,20.6495,20.2017,20.4551,1518700.0],["2007-06-19",20.4551,20.6072,20.2439,20.5058,1410400.0],["2007-06-20",20.565,20.6748,20.1256,20.1425,1406900.0],["2007-06-21",19.4412,20.3368,19.4412,20.2946,1336700.0],["2007-06-22",20.2777,20.6748,20.1172,20.4044,2466000.0],["2007-06-25",20.3791,20.4551,19.8891,20.151,2430800.0],["2007-06-26",20.1848,20.2608,19.8553,19.9735,2844500.0],["2007-06-27",19.8806,20.4467,19.813,20.3875,2273400.0],["2007-06-28",20.4382,21.562,20.4044,21.1057,6616300.0],["2007-06-29",21.0973,21.1057,20.4129,20.5143,3195500.0],["2007-07-02",20.8438,21.1733,20.4636,21.0719,2591300.0],["2007-07-03",20.9874,21.0973,20.7846,21.0128,869900.0],["2007-07-05",20.8269,20.8776,20.4467,20.5143,2234600.0],["2007-07-06",20.5143,20.5819,20.3622,20.5481,1864400.0],["2007-07-09",20.5143,20.5734,20.2355,20.3369,2134600.0],["2007-07-10",20.2777,20.32,19.9059,19.9059,2702100.0],["2007-07-11",19.8553,19.9397,19.6525,19.8721,2092100.0],["2007-07-12",20.0327,20.0834,19.6694,20.0665,1970100.0],["2007-07-13",19.9313,20.058,19.6018,19.8046,1474900.0],["2007-07-16",19.6694,19.8891,19.3821,19.5511,3114000.0],["2007-07-17",19.4751,19.7032,19.3906,19.492,2986500.0],["2007-07-18",19.399,19.5849,19.23,19.5173,2188800.0],["2007-07-19",19.4835,19.6187,19.3399,19.6102,2883400.0],["2007-07-20",19.5511,19.644,19.2216,19.4075,2295700.0],["2007-07-23",19.2976,19.644,19.2554,19.5342,1719000.0],["2007-07-24",19.3906,19.7032,19.1793,19.3145,4055400.0],["2007-07-25",19.3568,19.4497,19.0188,19.2554,2417600.0],["2007-07-26",19.1709,19.3314,18.3429,18.6555,3650800.0],["2007-07-27",17.9373,19.061,17.9373,18.5288,2897300.0],["2007-07-30",18.4274,18.7569,18.233,18.74,2379900.0],["2007-07-31",18.909,18.9259,18.5119,18.5288,1903700.0],["2007-08-01",18.4527,18.7231,18.0894,18.6724,2360400.0],["2007-08-02",18.5879,18.7991,18.2668,18.7062,1419700.0],["2007-08-03",19.1117,19.1117,18.571,18.6301,2248200.0],["2007-08-06",18.7484,19.475,18.74,19.475,2398800.0],["2007-08-07",18.8245,20.1594,18.8245,20.0496,3013400.0],["2007-08-08",20.1594,21.1564,20.0749,20.6326,3471500.0],["2007-08-09",20.4044,21.7901,20.3369,20.9959,6795100.0],["2007-08-10",20.4551,21.1564,20.1256,20.4889,4998800.0],["2007-08-13",20.4213,20.4889,19.4581,19.889,3009500.0],["2007-08-14",19.8384,20.1172,19.6356,19.6356,2118700.0],["2007-08-15",19.568,20.0242,19.399,19.5088,1475000.0],["2007-08-16",19.3906,20.0496,19.2131,19.4075,2093100.0],["2007-08-17",19.9735,20.151,19.5342,19.7623,2131800.0],["2007-08-20",19.8384,20.5143,19.8215,20.4129,1497400.0],["2007-08-21",20.3284,20.6326,20.2777,20.3875,1045100.0],["2007-08-22",20.4467,20.6917,20.2777,20.5312,821300.0],["2007-08-23",20.4889,20.8522,20.3368,20.5312,1204400.0],["2007-08-24",20.5312,20.7002,20.2946,20.5819,844200.0],["2007-08-27",20.5988,20.7678,20.4044,20.4467,755700.0],["2007-08-28",20.3115,20.4298,19.7454,19.8046,1243700.0],["2007-08-29",19.8553,20.2355,19.7539,20.2017,1191200.0],["2007-08-30",20.058,20.4129,19.9397,20.3031,1112900.0],["2007-08-31",20.5819,20.6241,20.2355,20.4298,1015400.0],["2007-09-04",20.2862,20.6917,20.2862,20.5988,1143500.0],["2007-09-05",20.4636,20.5143,20.2186,20.3369,1094300.0],["2007-09-06",20.4636,20.4636,19.9651,20.2777,1010500.0],["2007-09-07",20.0665,20.32,19.982,20.227,1086300.0],["2007-09-10",20.3369,20.3369,19.9313,20.0242,857400.0],["2007-09-11",20.0665,20.2862,19.8806,20.0073,1067400.0],["2007-09-12",20.1003,20.4298,20.0073,20.2524,1167400.0],["2007-09-13",20.3369,20.3622,20.058,20.2017,1059000.0],["2007-09-14",20.1087,20.3369,19.9397,20.0242,1058000.0],["2007-09-17",19.9144,20.0073,19.6525,19.7201,1224000.0],["2007-09-18",19.7877,20.0665,19.6525,20.0242,1080400.0],["2007-09-19",20.0834,20.4551,20.0411,20.3538,1242700.0],["2007-09-20",20.4382,20.5312,20.1341,20.1594,1050900.0],["2007-09-21",20.3875,20.5312,20.1594,20.32,1449500.0],["2007-09-24",20.3031,20.4636,19.8637,19.9397,1234600.0],["2007-09-25",19.982,20.1594,19.6525,19.8299,1494700.0],["2007-09-26",19.9482,20.151,19.8384,20.0834,918800.0],["2007-09-27",20.1172,20.4298,20.0411,20.4044,1093400.0],["2007-09-28",20.4044,20.5819,20.3115,20.4551,1020600.0],["2007-10-01",20.3622,21.2747,20.3368,21.1564,2530900.0],["2007-10-02",21.0128,21.4606,21.0128,21.148,1682900.0],["2007-10-03",21.1479,21.1479,20.5819,20.8015,1757800.0],["2007-10-04",21.2071,21.4014,20.7678,21.1226,3375800.0],["2007-10-05",21.1649,21.2747,21.0719,21.1226,1754000.0],["2007-10-08",21.2493,21.5282,21.0973,21.3507,1317500.0],["2007-10-09",21.4944,21.8746,21.3507,21.6464,2953600.0],["2007-10-10",21.4437,21.976,21.4437,21.9591,2517800.0],["2007-10-11",21.9591,22.3562,21.6887,21.7816,1578600.0],["2007-10-12",21.8661,21.8746,21.6465,21.7732,1563100.0],["2007-10-15",21.714,21.8999,21.3423,21.4352,1418700.0],["2007-10-16",21.4944,21.638,21.4014,21.5282,1406500.0],["2007-10-17",21.5451,21.7394,21.2493,21.3338,1125200.0],["2007-10-18",21.2409,21.4014,21.1395,21.1902,869500.0],["2007-10-19",21.0381,21.1311,20.9029,20.9029,2062700.0],["2007-10-22",20.8776,21.3254,20.734,21.0466,868100.0],["2007-10-23",21.0212,21.2662,20.9621,21.2155,901100.0],["2007-10-24",21.1311,21.1311,20.7086,21.1057,1130000.0],["2007-10-25",21.1395,21.2156,20.5734,20.6495,1825700.0],["2007-10-26",20.7762,21.3169,20.7424,21.2831,1393900.0],["2007-10-29",21.3,21.3845,21.1902,21.2747,610600.0],["2007-10-30",21.3169,21.6718,20.8776,20.9114,797500.0],["2007-10-31",21.1057,21.5535,20.7678,21.224,1212400.0],["2007-11-01",21.2071,21.224,20.8438,20.8945,1444200.0],["2007-11-02",21.1564,21.1564,20.4298,20.6157,1689000.0],["2007-11-05",20.6072,20.8269,20.4213,20.5819,1339800.0],["2007-11-06",20.565,20.7002,20.2101,20.4467,997100.0],["2007-11-07",20.1932,20.5565,20.1172,20.1172,992100.0],["2007-11-08",20.227,20.2524,19.4582,19.9904,2104600.0],["2007-11-09",19.7454,19.8468,19.2807,19.4244,1730200.0],["2007-11-12",19.1371,21.1142,18.9174,19.0948,1769000.0],["2007-11-13",19.2131,19.5173,18.985,19.492,1931500.0],["2007-11-14",19.4666,19.5342,19.1033,19.1033,1173900.0],["2007-11-15",18.985,19.5342,18.9174,19.0779,1593500.0],["2007-11-16",19.1624,19.7201,19.0779,19.6609,2187800.0],["2007-11-19",19.5764,19.5764,19.2807,19.3737,1637400.0],["2007-11-20",19.3652,20.0158,19.3652,19.7285,1469800.0],["2007-11-21",19.5257,19.6187,19.1371,19.1371,1142900.0],["2007-11-23",19.2216,19.8637,19.154,19.8637,592200.0],["2007-11-26",19.906,19.9904,19.4075,19.4159,1184500.0],["2007-11-27",19.4751,19.7961,19.3399,19.7877,1665300.0],["2007-11-28",19.9735,20.4889,19.8299,20.2608,1566700.0],["2007-11-29",20.1425,20.227,19.8975,19.9566,682000.0],["2007-11-30",20.2186,20.2186,19.5342,19.8975,1759700.0],["2007-12-03",19.9397,20.1848,19.5933,20.0073,990900.0],["2007-12-04",19.9397,20.3622,19.8637,20.0834,1245100.0],["2007-12-05",20.2693,20.2946,19.8975,19.9566,1162700.0],["2007-12-06",19.9566,21.0635,19.8468,21.0043,1597700.0],["2007-12-07",21.0043,21.0973,20.1594,20.2101,1530400.0],["2007-12-10",20.227,20.4636,19.8806,20.3031,1582400.0],["2007-12-11",20.2946,20.4551,19.1624,19.475,1314300.0],["2007-12-12",19.7032,20.5227,19.7032,20.2186,1678700.0],["2007-12-13",20.0749,20.7424,20.0158,20.5481,1832700.0],["2007-12-14",20.5143,20.81,20.4298,20.6157,1697400.0],["2007-12-17",20.4889,20.81,20.2946,20.6157,1403400.0],["2007-12-18",20.7255,20.7678,20.4467,20.5819,1878600.0],["2007-12-19",20.6241,20.7002,20.1003,20.2693,1070900.0],["2007-12-20",20.3791,20.6833,20.0834,20.3031,1569200.0],["2007-12-21",20.4805,20.6495,20.3031,20.5903,1333700.0],["2007-12-24",20.4213,21.0973,20.4213,21.0466,379400.0],["2007-12-26",21.0381,21.0381,20.5819,20.7002,578500.0],["2007-12-27",20.6241,20.7002,20.3875,20.4467,554000.0],["2007-12-28",20.6664,20.6917,20.3875,20.4129,718700.0],["2007-12-31",20.3115,20.4044,19.9651,19.9735,887300.0],["2008-01-02",19.9313,20.1172,19.7708,19.8384,992600.0],["2008-01-03",19.8215,20.0327,19.6947,19.8553,1304800.0],["2008-01-04",19.8553,19.8553,19.2469,19.2469,1660000.0],["2008-01-07",19.2047,19.2638,18.6977,18.9766,3865300.0],["2008-01-08",18.9766,19.1286,18.5626,19.0104,3250000.0],["2008-01-09",19.1117,19.1286,17.6416,18.0218,3357200.0],["2008-01-10",17.9204,18.6217,17.7768,18.4696,2040500.0],["2008-01-11",18.2753,18.6893,18.2077,18.326,2952000.0],["2008-01-14",18.5034,18.5034,18.0725,18.1654,1625300.0],["2008-01-15",17.912,18.1317,17.498,17.7008,2366000.0],["2008-01-16",17.5825,18.3851,17.5825,18.1401,2011500.0],["2008-01-17",18.1654,18.4189,17.8021,17.8021,2232200.0],["2008-01-18",17.8021,17.9796,16.991,17.1093,2354600.0],["2008-01-22",16.4841,17.5909,16.1377,17.3036,3183700.0],["2008-01-23",16.0954,17.5656,16.0616,17.5149,2413100.0],["2008-01-24",17.5571,17.8613,17.4557,17.5571,2191400.0],["2008-01-25",17.5402,17.9796,17.2614,17.3205,1753000.0],["2008-01-28",17.3121,17.743,17.1262,17.6923,1480300.0],["2008-01-29",17.8021,18.0725,17.5233,17.9542,1529500.0],["2008-01-30",17.8528,18.1232,17.4895,17.5064,1065700.0],["2008-01-31",17.3374,17.7852,17.1685,17.6585,1591700.0],["2008-02-01",17.5402,18.3767,17.4895,18.3767,1278400.0],["2008-02-04",18.3851,18.4443,17.7176,17.743,1707800.0],["2008-02-05",17.4473,17.5402,17.0164,17.0333,2598500.0],["2008-02-06",17.1938,17.5064,17.0755,17.1685,2116500.0],["2008-02-07",17.0417,17.5149,17.0417,17.4726,1318200.0],["2008-02-08",17.3712,17.4388,17.0671,17.0924,1356700.0],["2008-02-11",17.0924,17.3543,16.8558,17.329,1496500.0],["2008-02-12",17.405,17.7937,17.3712,17.7514,1516300.0],["2008-02-13",17.9796,17.9965,17.743,17.8275,1285300.0],["2008-02-14",17.7599,17.8444,17.2783,17.3121,1261500.0],["2008-02-15",17.1347,17.4388,17.0671,17.3881,1324200.0],["2008-02-19",17.4726,17.6163,17.329,17.405,1168900.0],["2008-02-20",17.2783,17.574,17.1178,17.5318,1448100.0],["2008-02-21",17.5656,17.743,17.2445,17.2783,1478200.0],["2008-02-22",17.3543,17.3966,16.6869,16.9403,2415100.0],["2008-02-25",16.9403,17.6416,16.9234,17.5825,2326400.0],["2008-02-26",17.5318,17.5318,17.16,17.236,1734300.0],["2008-02-27",17.1009,17.2952,17.0333,17.0755,1902300.0],["2008-02-28",16.915,17.0164,16.7122,16.8389,1803900.0],["2008-02-29",16.6277,17.4811,16.1715,16.2306,1956300.0],["2008-03-03",16.163,16.256,15.9264,16.0447,2199200.0],["2008-03-04",15.918,16.2222,15.8166,16.1461,2222800.0],["2008-03-05",16.1546,16.1799,15.7659,15.8504,2377400.0],["2008-03-06",15.8082,15.9095,15.6138,15.6814,2703800.0],["2008-03-07",15.7997,15.7997,15.3519,15.4702,2216300.0],["2008-03-10",15.5885,15.9264,15.411,15.7997,1789500.0],["2008-03-11",16.1799,16.2644,15.9856,16.2644,1806600.0],["2008-03-12",16.2644,16.4249,15.6814,15.7913,2409700.0],["2008-03-13",15.749,15.749,15.166,15.3773,3194400.0],["2008-03-14",15.3942,15.7913,15.2252,15.4364,2648100.0],["2008-03-17",15.0393,15.3773,14.9633,15.166,2432400.0],["2008-03-18",15.3942,16.0785,15.2336,15.8758,2059400.0],["2008-03-19",16.0701,16.408,15.8842,15.9518,2818500.0],["2008-03-20",16.0363,16.1546,15.7068,16.1292,2230000.0],["2008-03-24",16.1715,16.3404,15.8589,16.2729,1256200.0],["2008-03-25",16.3067,16.332,16.0616,16.2306,1331500.0],["2008-03-26",16.0785,16.1715,15.1829,15.2759,3589600.0],["2008-03-27",15.2843,15.5209,15.1914,15.2336,2493500.0],["2008-03-28",15.3857,15.3857,14.8788,14.921,1791500.0],["2008-03-31",14.7858,15.09,14.5408,14.9295,2058500.0],["2008-04-01",15.2843,16.1546,15.1407,16.1546,2986000.0],["2008-04-02",16.1546,16.3489,15.6392,15.8166,2827500.0],["2008-04-03",16.5432,17.2952,16.2898,16.6615,5848600.0],["2008-04-04",16.6531,16.8981,16.4503,16.8051,2588700.0],["2008-04-07",16.8136,16.8981,16.2982,16.3827,1553200.0],["2008-04-08",16.2982,16.3489,15.7997,16.0701,2202500.0],["2008-04-09",16.0278,16.0532,15.2167,15.2505,2518600.0],["2008-04-10",15.2505,15.8842,15.1576,15.5547,2390800.0],["2008-04-11",15.4026,15.6983,15.2674,15.3181,1701400.0],["2008-04-14",15.3942,15.7152,15.2843,15.6814,1603900.0],["2008-04-15",15.6814,15.8504,15.3857,15.58,1174600.0],["2008-04-16",15.7406,15.7913,15.4787,15.7321,1660000.0],["2008-04-17",15.7068,15.7997,15.5209,15.6561,1333400.0],["2008-04-18",15.8758,15.8927,15.4026,15.4702,1565000.0],["2008-04-21",15.3181,15.58,15.3181,15.5124,1039300.0],["2008-04-22",15.4195,15.4871,15.1998,15.2928,1275500.0],["2008-04-23",15.4533,15.504,15.0731,15.0984,1556800.0],["2008-04-24",15.1238,15.3519,15.0224,15.166,1402300.0],["2008-04-25",15.335,15.4111,15.2083,15.3604,1366800.0],["2008-04-28",15.3181,15.9011,15.3181,15.7406,2284400.0],["2008-04-29",15.6983,15.842,15.6223,15.8251,1183500.0],["2008-04-30",15.8251,16.0109,15.5124,15.5124,1406500.0],["2008-05-01",15.3857,15.9011,15.3857,15.6983,1872900.0],["2008-05-02",15.7659,15.8758,15.5378,15.6476,984000.0],["2008-05-05",15.5885,15.8673,15.4279,15.7997,1178000.0],["2008-05-06",15.6814,16.0532,15.58,15.9265,1329300.0],["2008-05-07",15.9687,16.2475,15.8673,15.9265,2784200.0],["2008-05-08",15.8927,15.994,15.6392,15.7152,1512300.0],["2008-05-09",15.6561,15.6561,15.1238,15.2843,2012000.0],["2008-05-12",15.2928,15.9687,15.2928,15.9011,1863100.0],["2008-05-13",15.994,17.8444,15.9687,17.7599,6211000.0],["2008-05-14",17.8359,17.8697,17.2276,17.4304,3219300.0],["2008-05-15",17.4726,17.9373,17.1516,17.8021,2170400.0],["2008-05-16",17.8697,17.8697,17.405,17.6754,1454800.0],["2008-05-19",17.5064,18.0894,17.3205,17.6332,1690200.0],["2008-05-20",17.5064,17.7008,17.2107,17.5994,2527100.0],["2008-05-21",17.667,17.8359,17.3036,17.4388,3369200.0],["2008-05-22",17.4304,17.8275,17.3881,17.743,2363100.0],["2008-05-23",17.6923,18.5034,17.4811,17.9965,3478600.0],["2008-05-27",17.9627,18.2837,17.8275,18.1654,2295600.0],["2008-05-28",18.2837,18.4358,17.4219,17.743,2690200.0],["2008-05-29",17.8782,18.081,17.6923,17.8528,2199700.0],["2008-05-30",17.7937,18.2584,17.7937,18.0134,1812700.0],["2008-06-02",18.0387,18.0387,17.3966,17.6247,1466000.0],["2008-06-03",17.574,17.6585,17.0417,17.2445,1993800.0],["2008-06-04",17.16,17.3797,17.1093,17.2107,1266600.0],["2008-06-05",17.2361,17.5994,17.1938,17.5149,1499100.0],["2008-06-06",17.2698,17.5571,17.1854,17.3712,1968000.0],["2008-06-09",17.2699,17.6078,17.253,17.5487,1346000.0],["2008-06-10",17.5909,18.0049,17.5571,17.8613,2336000.0],["2008-06-11",17.6923,17.8866,17.2614,17.4135,1715100.0],["2008-06-12",17.4557,17.5909,17.1854,17.2276,1920800.0],["2008-06-13",17.3205,17.3205,16.5939,16.8558,2984400.0],["2008-06-16",16.9403,16.991,16.6784,16.8981,1587300.0],["2008-06-17",17.0164,17.0164,16.67,16.7376,2455200.0],["2008-06-18",16.6024,16.6784,16.3658,16.5601,2329300.0],["2008-06-19",16.4925,16.6953,16.3658,16.6531,2581600.0],["2008-06-20",17.0417,17.0417,16.3236,16.7291,2422100.0],["2008-06-23",16.8389,16.8389,16.4503,16.5601,1529800.0],["2008-06-24",16.3911,16.6193,16.3489,16.5855,1604500.0],["2008-06-25",16.5686,17.1093,16.5686,16.9403,1203400.0],["2008-06-26",16.6277,16.9826,16.6024,16.7122,2298600.0],["2008-06-27",16.6784,16.7122,16.1799,16.6108,2831800.0],["2008-06-30",15.9096,16.8389,15.9011,16.7798,2004800.0],["2008-07-01",17.6923,18.4189,17.2023,17.5318,5755000.0],["2008-07-02",17.819,18.1654,17.5318,17.8359,3509600.0],["2008-07-03",17.9796,18.1992,17.7768,17.9458,1900600.0],["2008-07-07",17.988,18.0218,17.2107,17.6416,3398100.0],["2008-07-08",17.5402,18.0387,17.5402,17.8782,2639300.0],["2008-07-09",17.8782,18.6893,17.8613,18.1232,3679200.0],["2008-07-10",18.1992,18.1992,17.743,17.9035,2549300.0],["2008-07-11",17.7514,18.0641,17.4726,17.5825,3127400.0],["2008-07-14",17.6754,17.9035,17.4642,17.6078,2804600.0],["2008-07-15",17.4642,18.2415,17.4135,17.9373,2385100.0],["2008-07-16",17.9965,18.402,17.8444,18.2584,1997400.0],["2008-07-17",18.2584,18.6386,18.1485,18.4865,2467400.0],["2008-07-18",18.495,18.5541,18.1317,18.4274,2072600.0],["2008-07-21",18.3598,18.4527,18.1147,18.1823,1393500.0],["2008-07-22",18.2077,19.0272,18.0218,18.9512,2184100.0],["2008-07-23",18.8667,19.5088,18.7569,19.4159,2466900.0],["2008-07-24",19.3145,19.399,18.495,18.5288,1682600.0],["2008-07-25",18.5034,18.6555,18.4696,18.5625,1010800.0],["2008-07-28",18.4781,18.4781,17.7937,18.081,1642000.0],["2008-07-29",18.0979,18.3006,17.9711,18.1992,1486100.0],["2008-07-30",18.2415,18.2753,17.16,17.7683,3478100.0],["2008-07-31",17.6923,18.2161,17.6163,18.1823,1932000.0],["2008-08-01",18.0894,18.1992,17.7683,18.0387,1402300.0],["2008-08-04",17.988,18.1992,17.7176,17.912,1173300.0],["2008-08-05",17.819,18.3767,17.819,18.2922,1117800.0],["2008-08-06",18.2668,18.6639,18.1485,18.5879,2088800.0],["2008-08-07",18.5034,18.5034,17.9204,18.3851,2195900.0],["2008-08-08",18.3175,19.0948,18.2668,19.061,1723200.0],["2008-08-11",18.9935,19.3145,18.985,19.0779,1134800.0],["2008-08-12",19.0948,19.1962,18.7231,18.8245,2138500.0],["2008-08-13",18.8414,18.909,18.2499,18.7062,1797100.0],["2008-08-14",18.4105,18.7907,18.4105,18.4781,2043000.0],["2008-08-15",18.5372,18.7822,18.4612,18.6386,1303700.0],["2008-08-18",18.8752,18.8752,18.0725,18.1401,1515800.0],["2008-08-19",18.0894,18.0894,17.4642,17.6923,2762900.0],["2008-08-20",17.7007,17.8613,17.4135,17.819,2039900.0],["2008-08-21",17.5571,17.9796,17.5487,17.9373,1310200.0],["2008-08-22",17.9796,18.2753,17.9711,18.1739,853400.0],["2008-08-25",17.9204,18.1148,17.5909,17.6585,766400.0],["2008-08-26",17.1769,17.6416,17.1009,17.2445,1277400.0],["2008-08-27",17.236,17.912,16.9319,17.7683,2020100.0],["2008-08-28",17.8444,18.2837,17.6839,18.233,1441300.0],["2008-08-29",18.1908,18.233,17.7514,17.8359,1534100.0],["2008-09-02",18.2415,18.4781,17.9204,18.0134,1235500.0],["2008-09-03",17.9204,18.3006,17.8866,18.1232,1402600.0],["2008-09-04",17.988,18.2161,17.667,17.7176,1932200.0],["2008-09-05",17.6585,18.1992,17.3712,18.0979,1702800.0],["2008-09-08",18.571,18.985,18.1401,18.8921,2471200.0],["2008-09-09",19.0103,19.7454,18.6808,19.1793,3360300.0],["2008-09-10",19.4413,19.7708,18.9174,19.1202,2726200.0],["2008-09-11",19.0526,19.2892,18.7991,19.0779,1304300.0],["2008-09-12",18.9512,19.2047,18.7315,19.2047,1111100.0],["2008-09-15",18.6893,19.8046,18.6132,18.9766,2163500.0],["2008-09-16",18.6217,19.4666,18.6217,19.2892,1950400.0],["2008-09-17",18.8498,19.0695,17.819,17.988,3494100.0],["2008-09-18",18.1401,18.8329,17.6163,18.5795,3281800.0],["2008-09-19",19.0104,19.8384,17.1685,18.7653,2624200.0],["2008-09-22",18.5457,18.6048,17.819,17.8697,1206100.0],["2008-09-23",17.8782,18.1401,17.6923,17.7346,1143700.0],["2008-09-24",17.819,18.3006,17.743,18.1654,1478300.0],["2008-09-25",18.2668,18.7062,18.1992,18.5625,950000.0],["2008-09-26",18.5626,18.816,18.233,18.6808,1666300.0],["2008-09-29",18.6048,18.7146,17.4726,17.6501,1875400.0],["2008-09-30",17.9627,18.2584,17.7007,18.1316,2082200.0],["2008-10-01",18.1317,18.3091,17.7852,18.2753,2122200.0],["2008-10-02",18.1148,18.1654,16.6108,16.67,3141800.0],["2008-10-03",16.822,17.0586,16.4165,16.4249,1726100.0],["2008-10-06",16.1546,16.3574,15.1322,15.7152,2006900.0],["2008-10-07",15.8589,15.8589,14.6422,14.6422,2972100.0],["2008-10-08",14.338,14.8196,14.0761,14.3972,2593500.0],["2008-10-09",14.3718,15.1322,13.679,13.679,2190300.0],["2008-10-10",13.1974,13.5523,12.0399,13.0115,3551200.0],["2008-10-13",13.3495,14.1944,13.1552,14.1183,1975700.0],["2008-10-14",14.3127,14.8703,13.4002,13.5438,2106700.0],["2008-10-15",13.3241,13.4762,12.4792,12.5299,2690900.0],["2008-10-16",12.3947,12.9355,11.685,12.3103,3716800.0],["2008-10-17",12.0906,12.5468,11.6681,12.0737,2232600.0],["2008-10-20",12.3018,12.5046,11.9554,12.361,1170500.0],["2008-10-21",11.9301,12.4032,11.7019,12.0821,1756900.0],["2008-10-22",11.8287,11.8287,10.9331,11.2541,1602700.0],["2008-10-23",11.0767,11.5921,10.688,11.3302,3180500.0],["2008-10-24",10.7387,11.0345,10.5698,10.7472,3505200.0],["2008-10-27",10.5106,10.9838,10.2318,10.4346,2105900.0],["2008-10-28",10.6796,11.1527,10.2064,11.1527,2434400.0],["2008-10-29",11.0936,11.1105,10.367,10.5444,2894400.0],["2008-10-30",10.8232,11.1865,10.5022,10.7556,2362700.0],["2008-10-31",10.7218,10.8317,10.2402,10.5951,2870200.0],["2008-11-03",10.4515,11.0007,10.4515,10.7641,2720700.0],["2008-11-04",10.9415,11.4062,10.9415,11.2119,3066700.0],["2008-11-05",11.1443,11.3217,10.688,10.7303,2976800.0],["2008-11-06",10.6711,10.8655,10.2571,10.5444,2177100.0],["2008-11-07",10.6542,10.9162,10.4853,10.688,2420100.0],["2008-11-10",10.7894,10.9162,10.4684,10.6036,2250400.0],["2008-11-11",10.5022,10.5951,9.9361,10.1558,2014700.0],["2008-11-12",10.0121,10.0375,9.0574,9.125,2877200.0],["2008-11-13",9.4122,9.784,9.1334,9.7586,5980500.0],["2008-11-14",9.5728,10.1135,9.0067,9.708,3979000.0],["2008-11-17",9.5812,10.0037,9.4883,9.5559,1991400.0],["2008-11-18",9.4798,10.2994,9.4038,10.2994,4168900.0],["2008-11-19",10.2487,10.4261,9.9868,10.0375,4886000.0],["2008-11-20",9.9276,11.0936,9.8516,10.1473,5590100.0],["2008-11-21",10.4261,10.4261,9.4122,10.2402,3455200.0],["2008-11-24",10.4684,10.4853,9.9952,10.2656,3798400.0],["2008-11-25",10.3923,10.4346,9.6404,9.8769,2694000.0],["2008-11-26",9.6995,10.4092,9.6995,10.2994,3145300.0],["2008-11-28",10.2909,10.8063,10.2402,10.781,1188800.0],["2008-12-01",10.5951,10.688,9.9107,9.9699,2304000.0],["2008-12-02",10.0544,10.2825,9.7502,10.2825,1863900.0],["2008-12-03",10.443,10.9331,10.0206,10.8908,2623100.0],["2008-12-04",10.8063,11.1781,10.5867,10.9753,2355600.0],["2008-12-05",10.8401,11.4569,10.6627,11.44,2780200.0],["2008-12-08",11.8287,11.9132,11.4062,11.8287,2396400.0],["2008-12-09",11.8287,12.2427,11.6428,12.0399,2788800.0],["2008-12-10",12.1497,12.7074,12.099,12.6398,2712900.0],["2008-12-11",12.4961,12.7581,12.0906,12.2342,2693000.0],["2008-12-12",11.9047,12.3103,11.8794,12.2765,2680600.0],["2008-12-15",12.2849,12.5806,12.023,12.2934,1913200.0],["2008-12-16",12.3778,13.096,12.1751,13.0876,2081700.0],["2008-12-17",13.0707,13.2143,12.7834,12.9777,3326500.0],["2008-12-18",13.0284,13.4424,12.9101,13.1467,2612100.0],["2008-12-19",13.2397,13.7466,13.0538,13.1467,2357700.0],["2008-12-22",13.1298,13.265,12.6144,12.851,1583800.0],["2008-12-23",12.8594,13.2312,12.851,12.9017,1030900.0],["2008-12-24",12.8932,13.2397,12.7665,13.1805,458900.0],["2008-12-26",13.2312,13.2312,12.8848,13.0876,641100.0],["2008-12-29",13.0622,13.0622,12.7665,12.9186,910000.0],["2008-12-30",12.9862,13.1805,12.9355,13.1721,1259800.0],["2008-12-31",13.1805,13.5861,13.1805,13.3241,1313600.0],["2009-01-02",13.3664,13.9832,12.8257,13.8987,1137900.0],["2009-01-05",13.8142,14.4986,13.7466,13.9409,2365500.0],["2009-01-06",14.0085,14.4225,13.8395,14.2535,2203100.0],["2009-01-07",14.1015,14.1015,11.9976,13.0791,4219800.0],["2009-01-08",13.0622,13.51,11.9554,12.7158,3701200.0],["2009-01-09",12.7074,12.9439,12.3441,12.5806,1579000.0],["2009-01-12",12.4792,13.5523,12.3779,12.7919,3619500.0],["2009-01-13",12.7581,12.9101,12.5215,12.7243,2267300.0],["2009-01-14",12.361,12.8341,12.3525,12.5891,3544100.0],["2009-01-15",12.5215,12.775,12.2765,12.6313,3175100.0],["2009-01-16",12.7581,13.0031,12.6313,12.851,2223600.0],["2009-01-20",12.6651,12.9186,12.2427,12.3356,2923800.0],["2009-01-21",12.5806,12.7074,12.0821,12.3525,2356200.0],["2009-01-22",12.2089,12.3187,11.778,12.2089,2869000.0],["2009-01-23",11.9892,12.0061,11.6259,11.7864,3041100.0],["2009-01-26",11.8625,12.3948,11.8033,12.2004,2207700.0],["2009-01-27",12.2765,12.513,12.2596,12.437,1758500.0],["2009-01-28",12.9608,13.0284,12.4961,12.8848,2465100.0],["2009-01-29",12.8341,12.9355,12.6567,12.7581,2721000.0],["2009-01-30",12.7074,12.7919,12.2173,12.268,2764500.0],["2009-02-02",12.1244,12.1497,11.685,11.854,2592900.0],["2009-02-03",11.8709,12.513,11.6681,12.4708,2494200.0],["2009-02-04",12.4708,12.6229,12.3272,12.3863,2152700.0],["2009-02-05",12.3272,13.0115,12.2258,12.8932,2687500.0],["2009-02-06",12.8848,13.3157,12.8341,13.265,1802700.0],["2009-02-09",13.2143,13.3748,13.096,13.189,1527300.0],["2009-02-10",13.1214,13.189,12.6313,12.7243,2507300.0],["2009-02-11",12.8088,13.1552,12.7327,13.1045,2386300.0],["2009-02-12",12.9608,13.0538,12.6144,13.02,1683200.0],["2009-02-13",12.9693,13.1298,12.6482,12.682,1992600.0],["2009-02-17",12.2596,12.3694,11.9216,12.023,2229500.0],["2009-02-18",12.2596,12.2596,11.685,11.8963,2231200.0],["2009-02-19",12.023,12.1413,11.7611,11.7611,1950400.0],["2009-02-20",11.685,11.854,11.4316,11.6935,2765000.0],["2009-02-23",11.7695,11.8625,11.2879,11.2964,1797000.0],["2009-02-24",11.3133,11.685,11.1781,11.6005,2589800.0],["2009-02-25",11.5329,12.0737,11.4231,11.7442,3250400.0],["2009-02-26",11.9385,11.9385,11.3048,11.3217,2640700.0],["2009-02-27",11.1105,11.3893,11.0091,11.026,3184200.0],["2009-03-02",10.7556,11.1443,10.7556,10.9669,2649400.0],["2009-03-03",11.0598,11.195,10.8317,10.8993,2632000.0],["2009-03-04",11.0598,11.2457,10.7979,11.0345,2532600.0],["2009-03-05",10.857,11.0345,10.4008,10.4853,4245000.0],["2009-03-06",10.6965,10.8232,10.274,10.5275,3638900.0],["2009-03-09",10.4177,10.8401,10.2064,10.7894,3481100.0],["2009-03-10",10.9331,11.2541,10.8063,11.0513,2267900.0],["2009-03-11",11.1274,11.2034,10.7641,10.8148,3415000.0],["2009-03-12",10.8232,11.0936,10.7218,11.0767,3013900.0],["2009-03-13",11.0936,11.1612,10.9331,11.026,2268500.0],["2009-03-16",11.1189,11.3978,11.0767,11.2288,1901100.0],["2009-03-17",11.2119,11.3048,10.9838,11.2626,1688400.0],["2009-03-18",11.1189,11.4062,10.9331,11.2795,2854700.0],["2009-03-19",11.1865,11.2964,10.9669,11.0682,2529100.0],["2009-03-20",11.0682,11.2034,10.7134,10.7218,3021100.0],["2009-03-23",10.9162,11.1105,10.7472,11.0682,3428600.0],["2009-03-24",11.0007,11.3893,10.9584,11.2034,3003600.0],["2009-03-25",10.8148,11.0598,10.3078,10.6036,5079300.0],["2009-03-26",10.8063,10.8063,10.274,10.4515,4314300.0],["2009-03-27",10.367,10.3839,10.0544,10.1811,3628500.0],["2009-03-30",10.0206,10.1642,9.9107,9.9952,2717200.0],["2009-03-31",10.0544,10.2149,9.9276,10.0544,2790000.0],["2009-04-01",9.9276,10.1051,9.86,9.9699,3869700.0],["2009-04-02",10.198,10.4177,10.0375,10.2909,5631500.0],["2009-04-03",10.274,10.367,10.1473,10.3078,3457600.0],["2009-04-06",10.2149,10.2994,9.9023,10.0121,3053500.0],["2009-04-07",9.8769,10.198,9.7755,9.8347,4559800.0],["2009-04-08",9.7755,9.8262,9.0574,9.3362,6617300.0],["2009-04-09",9.5052,9.615,9.3277,9.446,4305700.0],["2009-04-13",9.4207,9.4207,9.201,9.3277,3396800.0],["2009-04-14",9.2771,9.5136,9.1419,9.4207,4369500.0],["2009-04-15",9.4376,9.6573,9.4038,9.6235,2677600.0],["2009-04-16",9.6911,9.8093,9.5221,9.7586,3091800.0],["2009-04-17",9.8009,9.9192,9.7586,9.8516,2520300.0],["2009-04-20",9.8009,9.8516,9.5559,9.615,1340400.0],["2009-04-21",9.4967,9.784,9.4967,9.6911,2091500.0],["2009-04-22",9.5643,9.6995,9.4038,9.4038,2170800.0],["2009-04-23",9.37,9.446,9.2517,9.3953,1709100.0],["2009-04-24",9.446,9.446,9.2602,9.3362,1935100.0],["2009-04-27",9.2517,9.4122,9.201,9.2686,1552700.0],["2009-04-28",9.2686,9.3193,9.1672,9.2517,1731200.0],["2009-04-29",9.3024,9.5812,9.201,9.4883,3109300.0],["2009-04-30",9.5728,9.9952,9.5474,9.7924,3109000.0],["2009-05-01",9.8093,9.8685,9.7164,9.8093,2433000.0],["2009-05-04",9.9107,10.0459,9.7671,9.9952,1903200.0],["2009-05-05",10.0544,10.4092,10.029,10.2064,3614200.0],["2009-05-06",10.2909,10.4008,10.0544,10.3416,3744800.0],["2009-05-07",10.3923,10.5022,10.2233,10.2825,2288700.0],["2009-05-08",10.4008,10.6204,10.1389,10.5613,2324100.0],["2009-05-11",10.5529,10.6036,10.3332,10.3501,1520200.0],["2009-05-12",10.3839,10.4684,10.1473,10.2402,1531400.0],["2009-05-13",10.1051,10.122,9.8093,9.8347,2131500.0],["2009-05-14",9.8347,10.0206,9.7417,9.9192,1566800.0],["2009-05-15",9.9276,10.1558,9.9023,10.0544,1676800.0],["2009-05-18",10.1051,10.1811,9.9614,10.1473,1386300.0],["2009-05-19",10.1727,10.5444,10.1389,10.4092,1860200.0],["2009-05-20",10.5022,10.5275,9.9699,9.9868,3012600.0],["2009-05-21",9.9699,9.9699,9.5052,9.5812,3573000.0],["2009-05-22",9.5728,9.615,9.4122,9.5136,1685300.0],["2009-05-26",9.4207,9.784,9.4207,9.7333,2570400.0],["2009-05-27",9.7248,9.9783,9.6826,9.6911,1849800.0],["2009-05-28",9.7586,9.784,9.4207,9.6488,2239200.0],["2009-05-29",9.6404,9.8516,9.5559,9.7671,2581300.0],["2009-06-01",9.9107,10.274,9.8178,10.1811,3587600.0],["2009-06-02",10.1811,10.4768,10.1389,10.274,3414500.0],["2009-06-03",10.2571,10.2571,10.0713,10.1051,2167300.0],["2009-06-04",10.1726,10.5529,10.1135,10.4937,3402700.0],["2009-06-05",10.5867,10.7472,10.2994,10.3163,3308600.0],["2009-06-08",10.6373,10.857,10.4515,10.5022,3192000.0],["2009-06-09",10.4768,10.6204,10.4684,10.5275,2431300.0],["2009-06-10",10.5782,10.9246,10.4853,10.9077,4194400.0],["2009-06-11",10.9669,11.5667,10.95,11.2795,5215600.0],["2009-06-12",11.2372,11.4062,11.1612,11.3471,2293800.0],["2009-06-15",11.2879,11.3048,10.8486,10.9922,2482200.0],["2009-06-16",11.0682,11.0682,10.8824,10.9838,2374700.0],["2009-06-17",10.9838,11.0176,10.7894,10.8486,2218300.0],["2009-06-18",10.8486,11.0429,10.7725,11.0007,2146600.0],["2009-06-19",11.0851,11.0851,10.9415,10.9669,2828000.0],["2009-06-22",10.8401,10.9584,10.6205,10.7134,2047000.0],["2009-06-23",10.7303,10.7979,10.5275,10.6204,2723600.0],["2009-06-24",10.7387,10.7556,10.3416,10.4599,2592000.0],["2009-06-25",10.4092,10.5782,10.2402,10.5613,2432300.0],["2009-06-26",10.5529,10.6289,10.2994,10.3754,3825100.0],["2009-06-29",10.4177,10.5782,10.3078,10.5529,2004500.0],["2009-06-30",10.536,10.9331,10.4177,10.7134,4111700.0],["2009-07-01",11.1358,11.9892,11.0007,11.4992,6197500.0],["2009-07-02",11.4569,11.4569,10.8655,11.195,4219400.0],["2009-07-06",11.1865,11.6766,11.0767,11.5921,3534400.0],["2009-07-07",11.5667,11.6428,11.0514,11.0936,2931400.0],["2009-07-08",11.0767,11.1527,10.7303,10.8739,2540800.0],["2009-07-09",10.9246,10.9584,10.4937,10.7134,3192700.0],["2009-07-10",10.6289,10.7387,10.4346,10.5191,2396000.0],["2009-07-13",10.5698,10.6965,10.3501,10.6289,2288500.0],["2009-07-14",10.6542,10.7218,10.5613,10.6965,2574000.0],["2009-07-15",10.8148,11.0598,10.7303,11.026,2997900.0],["2009-07-16",11.0176,11.0682,10.7387,10.9331,1914500.0],["2009-07-17",10.8993,11.0007,10.5613,10.6458,2721400.0],["2009-07-20",10.6627,10.8655,10.6373,10.8486,2956000.0],["2009-07-21",10.8908,10.9162,10.6458,10.8317,2218000.0],["2009-07-22",10.7894,11.0007,10.7134,10.95,2427800.0],["2009-07-23",10.8824,11.3893,10.8824,11.3217,2342600.0],["2009-07-24",11.2795,11.4569,11.1696,11.3048,1345700.0],["2009-07-27",11.271,11.3555,11.0767,11.3217,1264700.0],["2009-07-28",11.271,11.4147,11.1696,11.3217,1807000.0],["2009-07-29",11.2288,11.4147,11.2034,11.3471,1797900.0],["2009-07-30",11.4147,11.6935,11.3724,11.5667,1480500.0],["2009-07-31",11.5667,11.6512,11.364,11.5414,2420400.0],["2009-08-03",11.609,11.7019,11.4231,11.6766,2035200.0],["2009-08-04",11.6935,12.0145,11.6343,11.9216,2140000.0],["2009-08-05",11.9554,12.023,11.6428,11.8878,1704400.0],["2009-08-06",11.9469,12.0568,11.7357,11.8625,1629200.0],["2009-08-07",11.9807,12.0821,11.8287,11.8709,1893800.0],["2009-08-10",11.7526,11.9723,11.7188,11.9723,1420000.0],["2009-08-11",11.9132,11.9132,11.6766,11.7695,1708300.0],["2009-08-12",11.7188,12.0399,11.7104,11.9469,1630700.0],["2009-08-13",11.9132,12.1328,11.7357,12.1159,2921400.0],["2009-08-14",12.0906,12.4032,12.0061,12.3018,3309000.0],["2009-08-17",12.0652,12.2511,12.0314,12.1666,2233300.0],["2009-08-18",12.1751,12.4623,11.7188,11.7864,2937400.0],["2009-08-19",11.6935,11.778,11.5667,11.7273,2892900.0],["2009-08-20",11.7188,12.0399,11.6512,12.0145,2215100.0],["2009-08-21",12.1159,12.5468,11.9892,12.5215,2211100.0],["2009-08-24",12.6144,12.6567,12.513,12.6313,2237700.0],["2009-08-25",12.5891,12.7834,12.5722,12.6736,2825100.0],["2009-08-26",12.6736,12.8425,12.6144,12.6989,2209400.0],["2009-08-27",12.606,12.6482,12.3103,12.513,1597300.0],["2009-08-28",12.5637,12.7919,12.513,12.7665,2021900.0],["2009-08-31",12.6736,12.7412,12.4877,12.4961,1305300.0],["2009-09-01",12.4285,12.7581,12.1582,12.2258,2033500.0],["2009-09-02",12.2173,12.4877,12.1328,12.4032,1828900.0],["2009-09-03",12.4032,12.7074,12.2765,12.6736,2871400.0],["2009-09-04",12.6736,12.8932,12.5722,12.8848,2384900.0],["2009-09-08",12.9524,13.1214,12.8341,12.9608,2667700.0],["2009-09-09",13.0031,13.1045,12.7074,12.7581,3308700.0],["2009-09-10",12.6398,12.775,12.437,12.682,3810800.0],["2009-09-11",12.7158,12.775,12.5553,12.6144,1232200.0],["2009-09-14",12.6144,12.851,12.4201,12.8088,1744500.0],["2009-09-15",12.8425,12.9946,12.7665,12.8594,2954600.0],["2009-09-16",12.927,13.3833,12.8003,13.3241,2633300.0],["2009-09-17",13.3326,13.4424,13.1214,13.1721,1491800.0],["2009-09-18",13.2903,13.3326,13.02,13.1383,1460400.0],["2009-09-21",13.0115,13.1045,12.9101,13.02,1188200.0],["2009-09-22",13.1129,13.3833,12.9608,13.2903,2366900.0],["2009-09-23",13.3157,13.4847,13.2397,13.2735,1753400.0],["2009-09-24",13.2988,13.434,12.9693,13.0707,1740800.0],["2009-09-25",13.0707,13.1298,12.9186,12.927,2513300.0],["2009-09-28",13.0031,13.2481,12.8848,13.0876,2099400.0],["2009-09-29",13.1214,13.265,12.9355,12.9693,3070500.0],["2009-09-30",12.9946,13.0707,12.4792,12.8003,5714800.0],["2009-10-01",13.265,13.679,12.8425,13.4931,11924700.0],["2009-10-02",13.3664,13.4255,13.1129,13.3241,3359700.0],["2009-10-05",13.3495,13.434,13.1214,13.4086,2647000.0],["2009-10-06",13.4086,13.9325,13.3241,13.6875,3015300.0],["2009-10-07",13.6959,13.7381,13.3664,13.5692,3618300.0],["2009-10-08",13.6537,13.7381,13.4678,13.6875,2736600.0],["2009-10-09",13.6875,13.8902,13.5523,13.8733,2326300.0],["2009-10-12",13.8311,14.2028,13.6875,14.0085,2002400.0],["2009-10-13",14.017,14.2028,13.9409,14.1183,2491400.0],["2009-10-14",14.2704,14.3127,14.0001,14.093,1841200.0],["2009-10-15",14.0254,14.3296,13.9832,14.2958,1912600.0],["2009-10-16",14.2451,14.2873,13.8987,13.8987,2802100.0],["2009-10-19",13.9071,14.2873,13.9071,14.1521,1704400.0],["2009-10-20",14.2366,14.3296,14.0592,14.1437,2124300.0],["2009-10-21",14.1015,14.3634,13.8733,13.8818,2096900.0],["2009-10-22",13.8818,13.9832,13.6452,13.9663,2335800.0],["2009-10-23",13.9578,14.0592,13.7043,13.7297,1721800.0],["2009-10-26",13.7043,14.0846,13.5523,13.6875,1509800.0],["2009-10-27",13.7719,13.9156,13.6452,13.7719,1798900.0],["2009-10-28",13.7888,13.848,13.2903,13.2988,2393500.0],["2009-10-29",13.4593,13.6959,13.341,13.6875,1391200.0],["2009-10-30",13.6368,13.6875,13.3241,13.3664,2399400.0],["2009-11-02",13.3748,13.5861,13.0876,13.2143,2490800.0],["2009-11-03",13.1214,13.3072,13.0115,13.2228,2166400.0],["2009-11-04",13.2819,13.4762,13.1636,13.2143,2009000.0],["2009-11-05",13.2481,13.5945,13.2481,13.5861,1491400.0],["2009-11-06",13.5354,13.7888,13.4509,13.5776,2054900.0],["2009-11-09",13.6706,13.8649,13.6621,13.8395,1360800.0],["2009-11-10",13.8142,13.9747,13.8057,13.8733,1113500.0],["2009-11-11",13.9156,14.1015,13.8395,14.0846,1861700.0],["2009-11-12",14.0339,14.186,13.8564,13.9494,2423800.0],["2009-11-13",14.0001,14.3211,13.9578,14.2958,2161900.0],["2009-11-16",14.2873,14.5831,14.2789,14.4732,2226900.0],["2009-11-17",14.4563,14.7182,14.4225,14.5746,1610900.0],["2009-11-18",14.5408,14.6337,14.4225,14.5577,1438300.0],["2009-11-19",14.5239,14.5831,14.1437,14.3549,1159700.0],["2009-11-20",14.3887,14.507,14.2535,14.4394,2034500.0],["2009-11-23",14.5662,14.8365,14.4563,14.676,1264200.0],["2009-11-24",14.5999,14.7267,14.5662,14.6591,1127600.0],["2009-11-25",14.6844,14.7689,14.5915,14.7182,1011800.0],["2009-11-27",14.4394,14.5324,14.262,14.3549,838500.0],["2009-11-30",14.4056,14.5662,14.2789,14.4563,1294000.0],["2009-12-01",14.6168,14.752,14.5408,14.5746,1501800.0],["2009-12-02",13.8902,14.1944,13.6114,14.1691,5953800.0],["2009-12-03",14.2028,14.2028,13.8987,13.9663,2312900.0],["2009-12-04",14.1184,14.338,14.0592,14.1437,1841900.0],["2009-12-07",14.1015,14.2704,13.9156,14.017,1742600.0],["2009-12-08",13.9409,13.9578,13.5945,13.6621,2019000.0],["2009-12-09",13.6537,13.679,13.3664,13.5016,1621400.0],["2009-12-10",13.5269,13.6537,13.2566,13.3579,2297100.0],["2009-12-11",13.3748,13.5269,13.341,13.5016,1559800.0],["2009-12-14",13.6452,13.6452,13.5269,13.5861,1558100.0],["2009-12-15",13.5692,13.6959,13.5692,13.6621,1045800.0],["2009-12-16",13.2312,13.3495,12.6905,12.7665,6265500.0],["2009-12-17",12.7412,12.8172,12.5975,12.775,3185300.0],["2009-12-18",12.7834,13.0284,12.7665,12.9693,4575700.0],["2009-12-21",13.0538,13.1129,12.9186,13.0791,2195600.0],["2009-12-22",13.1298,13.3326,12.9946,13.2988,1654600.0],["2009-12-23",13.3833,13.4086,13.189,13.3241,1009300.0],["2009-12-24",13.3326,13.4593,13.3241,13.4509,349500.0],["2009-12-28",13.4171,13.5607,13.4002,13.5607,730900.0],["2009-12-29",13.5523,13.6199,13.4931,13.4931,888100.0],["2009-12-30",13.51,13.5269,13.3748,13.51,626300.0],["2009-12-31",13.5016,13.5861,13.4509,13.4593,843400.0],["2010-01-04",13.5354,13.6621,13.4255,13.6199,1418700.0],["2010-01-05",13.5861,13.6283,13.4002,13.4509,2431600.0],["2010-01-06",13.4678,13.6621,13.2819,13.6283,2836900.0],["2010-01-07",13.1805,13.6875,12.7581,13.4931,3870700.0],["2010-01-08",13.4171,13.4171,13.1383,13.2312,2100300.0],["2010-01-11",13.2312,13.3495,13.1214,13.2566,1536000.0],["2010-01-12",13.2059,13.3072,13.1129,13.2228,1762900.0],["2010-01-13",13.2143,13.5185,13.189,13.4424,1518800.0],["2010-01-14",13.5016,13.924,13.5016,13.7973,2467000.0],["2010-01-15",13.8311,13.9832,13.7635,13.8649,2384700.0],["2010-01-19",13.8395,14.2282,13.8395,14.2113,2334600.0],["2010-01-20",14.0761,14.2282,13.9747,14.2197,2655400.0],["2010-01-21",14.1268,14.3972,14.1268,14.1859,2402300.0],["2010-01-22",14.2113,14.2366,13.9409,14.0339,2110100.0],["2010-01-25",14.1944,14.1944,13.9071,14.0339,1274300.0],["2010-01-26",13.9156,14.0423,13.8649,13.8733,1001200.0],["2010-01-27",13.8564,13.924,13.5692,13.8057,1120600.0],["2010-01-28",13.8649,13.8987,13.603,13.6621,734700.0],["2010-01-29",13.7128,13.7466,13.5438,13.5861,1461400.0],["2010-02-01",13.6706,13.7635,13.5776,13.7128,991900.0],["2010-02-02",13.755,13.8733,13.6199,13.848,829100.0],["2010-02-03",13.8226,13.8733,13.679,13.7804,685200.0],["2010-02-04",13.6537,13.6875,13.02,13.0538,1993900.0],["2010-02-05",13.0115,13.1045,12.6313,12.9524,3211500.0],["2010-02-08",12.9862,12.9862,12.5637,12.6144,2205700.0],["2010-02-09",12.8172,12.9524,12.6398,12.8425,1509800.0],["2010-02-10",12.8172,12.8763,12.5975,12.7834,1615800.0],["2010-02-11",12.8256,13.1214,12.7412,13.0876,1351500.0],["2010-02-12",12.9946,13.1721,12.9101,12.9777,1974200.0],["2010-02-16",13.0369,13.189,12.9862,13.189,839500.0],["2010-02-17",13.2228,13.3833,13.1383,13.2481,1360400.0],["2010-02-18",13.189,13.3495,13.1467,13.1721,1448000.0],["2010-02-19",13.0791,13.2059,12.9524,13.1805,1589900.0],["2010-02-22",13.189,13.2481,13.0707,13.1214,958400.0],["2010-02-23",13.0622,13.0622,12.6989,12.8594,2240000.0],["2010-02-24",12.8763,12.8848,12.6398,12.6905,2710900.0],["2010-02-25",12.5468,12.5975,12.3356,12.5299,4360100.0],["2010-02-26",12.5891,12.7496,12.5299,12.7074,1611600.0],["2010-03-01",12.8003,12.8932,12.7243,12.8932,1071100.0],["2010-03-02",12.9186,13.1129,12.851,13.0707,1365000.0],["2010-03-03",13.0538,13.2312,13.0284,13.0369,1498400.0],["2010-03-04",13.0031,13.1721,12.9777,13.1552,1096800.0],["2010-03-05",13.2228,13.3917,13.1636,13.3579,1118700.0],["2010-03-08",13.3664,13.3748,13.2397,13.3326,1596600.0],["2010-03-09",13.2735,13.4509,13.2397,13.3579,1815500.0],["2010-03-10",13.3748,13.4171,13.1298,13.1974,1849300.0],["2010-03-11",13.1383,13.3748,13.1298,13.3748,1099400.0],["2010-03-12",13.3748,13.6368,13.3748,13.6114,1627100.0],["2010-03-15",13.5692,13.7128,13.4847,13.6283,1076600.0],["2010-03-16",13.6114,13.7128,13.51,13.6621,822600.0],["2010-03-17",13.6706,13.755,13.5945,13.7212,828400.0],["2010-03-18",13.5438,13.7719,13.5438,13.679,1519200.0],["2010-03-19",13.5185,13.7804,13.4847,13.5185,1731400.0],["2010-03-22",13.4424,13.6452,13.3917,13.6114,1286400.0],["2010-03-23",13.5861,13.848,13.5438,13.8311,1070200.0],["2010-03-24",13.755,13.8395,13.6283,13.7043,1045000.0],["2010-03-25",13.8142,13.848,13.6537,13.6706,1196500.0],["2010-03-26",13.6875,13.7128,13.5185,13.5269,1117000.0],["2010-03-29",13.5692,13.8142,13.5607,13.7804,987200.0],["2010-03-30",13.8226,14.0001,13.8226,13.8733,957300.0],["2010-03-31",13.848,13.9916,13.755,13.8902,1369700.0],["2010-04-01",13.9494,14.0254,13.7973,13.9409,1212600.0],["2010-04-05",13.9494,14.1268,13.8818,14.0846,823200.0],["2010-04-06",14.1437,14.3718,14.0254,14.3634,1490000.0],["2010-04-07",14.2789,14.4648,14.2197,14.2282,1657700.0],["2010-04-08",14.2366,14.3634,14.169,14.2366,2216200.0],["2010-04-09",13.5016,13.9747,13.4762,13.8818,4917600.0],["2010-04-12",13.9156,14.5577,13.755,14.4901,3923200.0],["2010-04-13",14.4394,14.4901,14.2704,14.4225,2339200.0],["2010-04-14",14.4056,14.5831,14.338,14.5831,2021700.0],["2010-04-15",14.5662,14.7351,14.4901,14.6,1765300.0],["2010-04-16",14.5324,14.6337,14.2535,14.3803,2093000.0],["2010-04-19",14.3803,14.9802,14.338,14.8619,3283500.0],["2010-04-20",14.9126,15.5885,14.8788,15.3857,4104700.0],["2010-04-21",15.335,15.5124,15.3097,15.4364,2681900.0],["2010-04-22",15.1998,15.4702,15.0562,15.4702,2534500.0],["2010-04-23",15.4026,15.6223,15.3773,15.4955,2101300.0],["2010-04-26",15.4026,15.6054,15.4026,15.5547,2152200.0],["2010-04-27",15.4702,15.6138,15.3181,15.3266,2286400.0],["2010-04-28",15.4026,15.4618,15.2167,15.3688,1956600.0],["2010-04-29",15.4533,15.9433,15.4533,15.673,2295700.0],["2010-04-30",15.6307,15.7659,15.4364,15.4364,2045300.0],["2010-05-03",15.5124,15.9096,15.4956,15.7152,2147300.0],["2010-05-04",15.58,15.6645,15.4364,15.4702,2246300.0],["2010-05-05",15.335,15.6138,15.2421,15.3012,2293500.0],["2010-05-06",15.2843,15.4955,14.1184,14.9464,3906100.0],["2010-05-07",14.921,14.9717,14.0592,14.1183,6050600.0],["2010-05-10",14.8619,14.9464,14.4901,14.7098,4788100.0],["2010-05-11",14.6253,14.8957,14.5746,14.7774,3575500.0],["2010-05-12",15.3435,15.4786,15.1322,15.3012,2442600.0],["2010-05-13",15.3097,15.5462,15.2336,15.2421,1786900.0],["2010-05-14",15.1829,15.335,15.0055,15.0393,3179700.0],["2010-05-17",15.0393,15.3097,14.8872,15.0984,2564500.0],["2010-05-18",15.2167,15.4111,14.9886,14.9971,1850800.0],["2010-05-19",14.9379,14.9802,14.5662,14.6675,3080000.0],["2010-05-20",14.4732,14.4732,13.848,13.8818,3884800.0],["2010-05-21",13.5692,13.8395,13.3833,13.7719,5574500.0],["2010-05-24",13.7212,13.9494,13.6621,13.7973,3091700.0],["2010-05-25",13.4509,13.51,13.096,13.3495,4569400.0],["2010-05-26",13.4509,13.7973,13.4509,13.5861,3058300.0],["2010-05-27",13.7973,14.1184,13.7888,14.1099,1801000.0],["2010-05-28",14.0677,14.1775,13.9663,14.0761,1617700.0],["2010-06-01",13.924,13.9663,13.6199,13.6199,2317800.0],["2010-06-02",13.6452,13.8818,13.6114,13.8733,2308500.0],["2010-06-03",13.8987,14.017,13.7804,13.8987,1834000.0],["2010-06-04",13.5945,13.7466,13.341,13.4002,3053500.0],["2010-06-07",13.3833,13.7635,13.3072,13.3072,3832900.0],["2010-06-08",13.265,13.5607,13.2228,13.5185,3180700.0],["2010-06-09",13.603,13.8564,13.51,13.5523,1903500.0],["2010-06-10",13.7128,13.8818,13.6706,13.8733,2071100.0],["2010-06-11",14.0339,14.262,13.8057,14.2451,2009500.0],["2010-06-14",14.2789,14.4648,14.2789,14.3127,1553700.0],["2010-06-15",14.3803,14.3887,14.1606,14.1859,2510200.0],["2010-06-16",14.0592,14.1437,13.9916,14.0592,2048700.0],["2010-06-17",14.0592,14.0592,13.7297,13.8311,2525900.0],["2010-06-18",13.8142,13.8987,13.7381,13.7719,2942300.0],["2010-06-21",13.9071,14.0508,13.7297,13.7888,1557900.0],["2010-06-22",13.8733,13.9747,13.6875,13.7128,1851600.0],["2010-06-23",13.6959,13.7635,13.4255,13.7043,2492900.0],["2010-06-24",13.6537,13.7128,13.51,13.5692,1895200.0],["2010-06-25",13.6199,13.7212,13.5016,13.5269,3773500.0],["2010-06-28",13.4931,13.6452,13.4424,13.4762,2011200.0],["2010-06-29",13.3241,13.3241,12.9439,13.0369,3072800.0],["2010-06-30",12.9524,13.3917,12.9017,13.1974,4561700.0],["2010-07-01",13.2228,13.4847,12.6482,13.1383,5307200.0],["2010-07-02",13.1552,13.2734,12.8932,13.0031,2555400.0],["2010-07-06",13.1383,13.3241,12.9946,13.1805,3170900.0],["2010-07-07",13.1467,13.5692,13.1467,13.5523,2155800.0],["2010-07-08",13.6283,13.7128,13.3664,13.5607,1970000.0],["2010-07-09",13.5776,13.5776,13.4171,13.5776,1495300.0],["2010-07-12",13.5269,13.6452,13.4931,13.5776,887500.0],["2010-07-13",13.6875,13.8564,13.6452,13.8226,1450100.0],["2010-07-14",13.7719,13.8902,13.6959,13.8311,963900.0],["2010-07-15",13.8057,13.9578,13.6452,13.9156,1518000.0],["2010-07-16",13.848,13.8987,13.6875,13.8057,2399500.0],["2010-07-19",13.8564,13.9578,13.7719,13.9578,2163300.0],["2010-07-20",13.7888,14.1437,13.7635,14.1353,1495900.0],["2010-07-21",14.2113,14.2113,13.8311,13.9663,1428800.0],["2010-07-22",14.1268,14.2873,14.0508,14.2535,1208700.0],["2010-07-23",14.2451,14.4141,14.1944,14.4141,1082100.0],["2010-07-26",14.4056,14.5493,14.3211,14.5408,1617600.0],["2010-07-27",14.338,14.6337,14.338,14.6253,1456200.0],["2010-07-28",14.6168,14.6168,14.3634,14.431,899100.0],["2010-07-29",14.4986,14.507,14.1944,14.4225,1093100.0],["2010-07-30",14.262,14.4817,14.1522,14.4141,1222300.0],["2010-08-02",14.5746,14.7267,14.5662,14.7182,1078800.0],["2010-08-03",14.6337,14.7098,14.5155,14.6337,775300.0],["2010-08-04",14.6422,14.8365,14.6168,14.8281,1038100.0],["2010-08-05",14.7689,14.7689,14.5408,14.6253,896100.0],["2010-08-06",14.4986,14.5831,14.2704,14.5746,1054100.0],["2010-08-09",14.5915,14.6844,14.5493,14.676,846800.0],["2010-08-10",14.5408,14.7182,14.431,14.6675,748900.0],["2010-08-11",14.4394,14.4563,14.2366,14.2789,914100.0],["2010-08-12",14.1184,14.3127,14.0339,14.2873,1037400.0],["2010-08-13",14.1944,14.3296,14.1099,14.1099,828900.0],["2010-08-16",14.0423,14.0423,13.8564,13.9325,1141600.0],["2010-08-17",14.0001,14.338,13.9832,14.2535,813500.0],["2010-08-18",14.262,14.2958,14.0592,14.2366,772000.0],["2010-08-19",14.1437,14.1775,13.9325,14.093,1025900.0],["2010-08-20",13.9747,14.1268,13.924,14.0761,995500.0],["2010-08-23",14.1437,14.2113,14.0339,14.093,1003700.0],["2010-08-24",13.9494,14.1268,13.8649,14.0339,1343400.0],["2010-08-25",13.9832,14.2113,13.8311,14.1521,1685600.0],["2010-08-26",14.2197,14.3127,14.0001,14.093,1671800.0],["2010-08-27",14.1437,14.2535,13.9747,14.2282,1031600.0],["2010-08-30",14.2282,14.5831,13.9832,13.9832,841800.0],["2010-08-31",13.9409,14.093,13.6959,14.0761,2074300.0],["2010-09-01",14.2366,14.431,14.0592,14.3296,1270700.0],["2010-09-02",14.338,14.5746,14.1353,14.5746,2028300.0],["2010-09-03",14.6844,14.7774,14.5155,14.7098,1316400.0],["2010-09-07",14.6422,14.6422,14.338,14.4986,1577500.0],["2010-09-08",14.5492,14.5577,14.338,14.338,1385500.0],["2010-09-09",14.4986,14.4986,14.2197,14.4056,1381800.0],["2010-09-10",14.431,14.4732,14.2873,14.431,847300.0],["2010-09-13",14.5408,14.6675,14.507,14.5577,955800.0],["2010-09-14",14.5324,14.8112,14.4986,14.7774,1126600.0],["2010-09-15",14.7267,14.9717,14.6675,14.9548,1454800.0],["2010-09-16",14.9126,15.0477,14.7436,14.9802,1333900.0],["2010-09-17",15.0139,15.2083,14.9886,15.1745,4335000.0],["2010-09-20",15.1745,15.4111,15.09,15.4111,1530900.0],["2010-09-21",15.3688,15.4533,15.2928,15.335,1634700.0],["2010-09-22",15.3012,15.3688,15.1998,15.3012,1139000.0],["2010-09-23",15.1407,15.2759,15.0055,15.0646,1224400.0],["2010-09-24",15.2252,15.4449,15.2252,15.3012,1747500.0],["2010-09-27",15.3097,15.3519,15.1745,15.1829,1107500.0],["2010-09-28",15.2083,15.2167,14.9633,15.0731,1673400.0],["2010-09-29",15.0478,15.1238,14.9633,15.014,1172300.0],["2010-09-30",15.0562,15.166,14.8619,14.9464,1142600.0],["2010-10-01",15.0224,15.09,14.9295,15.014,1566200.0],["2010-10-04",14.9633,15.0815,14.8703,14.921,1540500.0],["2010-10-05",14.9886,15.0815,14.8872,15.0055,1853400.0],["2010-10-06",14.6591,15.8082,14.6591,15.6476,4606800.0],["2010-10-07",15.7406,15.9687,15.6983,15.7659,2026700.0],["2010-10-08",15.7744,15.8335,15.6899,15.8082,1423300.0],["2010-10-11",15.7913,16.1968,15.749,16.1461,1673100.0],["2010-10-12",15.9687,16.0785,15.5293,16.0616,1768600.0],["2010-10-13",16.1123,16.256,16.0616,16.1208,1713300.0],["2010-10-14",16.0954,16.1884,15.9856,16.0701,1210400.0],["2010-10-15",16.0954,16.1968,15.9856,16.0701,964100.0],["2010-10-18",16.0447,16.3996,15.842,16.3996,1987000.0],["2010-10-19",16.1968,16.2813,16.0616,16.1123,2142900.0],["2010-10-20",16.163,16.4249,16.0616,16.3151,1220400.0],["2010-10-21",16.3658,16.5094,16.2729,16.332,1699800.0],["2010-10-22",16.332,16.3658,16.2053,16.2982,1002500.0],["2010-10-25",16.4165,16.6531,16.3827,16.4756,2037000.0],["2010-10-26",16.3742,16.501,16.256,16.3489,1729400.0],["2010-10-27",16.2222,16.2306,15.9264,16.0194,1570900.0],["2010-10-28",16.1292,16.332,15.9433,16.087,1411000.0],["2010-10-29",16.1123,16.7629,16.1123,16.67,4080600.0],["2010-11-01",16.6277,16.746,16.4756,16.6024,2218500.0],["2010-11-02",16.7545,16.7629,16.4841,16.4925,1884900.0],["2010-11-03",16.5348,16.6108,16.3658,16.501,1333400.0],["2010-11-04",16.6193,16.8727,16.501,16.8558,2135500.0],["2010-11-05",16.7544,16.9657,16.7291,16.9572,1908100.0],["2010-11-08",16.8051,16.9826,16.7545,16.9319,1424700.0],["2010-11-09",16.9065,16.9741,16.7798,16.8136,1520300.0],["2010-11-10",16.7967,16.8136,16.6193,16.8051,1494100.0],["2010-11-11",16.7122,17.0417,16.6869,17.0333,1328100.0],["2010-11-12",16.8981,16.9065,16.5348,16.7713,2231300.0],["2010-11-15",16.7883,17.253,16.7883,17.16,2008900.0],["2010-11-16",17.1009,17.1938,16.5939,16.6024,2290200.0],["2010-11-17",16.6193,16.9572,16.6193,16.7967,1999900.0],["2010-11-18",17.0502,17.6754,17.0417,17.5571,2159600.0],["2010-11-19",17.5402,17.7177,17.4811,17.5233,1413000.0],["2010-11-22",17.4811,17.5825,17.3881,17.5402,1429700.0],["2010-11-23",17.405,17.4388,17.2614,17.3628,1144800.0],["2010-11-24",17.4304,17.7514,17.4304,17.7514,950100.0],["2010-11-26",17.5909,17.6078,17.4388,17.5149,440400.0],["2010-11-29",17.3628,17.5825,17.2614,17.5149,1767400.0],["2010-11-30",17.3206,17.5233,17.2192,17.4135,1626700.0],["2010-12-01",17.6332,17.8359,17.6078,17.8106,1007600.0],["2010-12-02",17.7514,18.0979,17.7261,18.0049,1631200.0],["2010-12-03",17.9627,18.5119,17.9627,18.4189,2151200.0],["2010-12-06",18.3344,18.4443,18.2161,18.2922,1572300.0],["2010-12-07",18.4105,18.4696,18.0894,18.1654,1656000.0],["2010-12-08",18.157,18.326,18.0556,18.1401,1594200.0],["2010-12-09",18.2499,18.2837,18.1316,18.2161,993100.0],["2010-12-10",18.233,18.2837,18.0979,18.1316,1555500.0],["2010-12-13",18.2837,18.3429,18.0218,18.0387,1235200.0],["2010-12-14",18.0303,18.2922,17.9711,18.1908,2358900.0],["2010-12-15",18.1063,18.6048,18.1063,18.5372,1580800.0],["2010-12-16",18.5288,18.9428,18.4443,18.8752,1611400.0],["2010-12-17",18.8836,18.9174,18.7062,18.7146,1426600.0],["2010-12-20",18.7146,18.8076,18.4274,18.5203,2120500.0],["2010-12-21",18.6133,18.7146,18.495,18.571,1525100.0],["2010-12-22",18.6133,18.7231,18.5626,18.571,1450000.0],["2010-12-23",18.5119,18.9512,18.5119,18.8498,1172200.0],["2010-12-27",18.7822,19.0273,18.6893,18.9259,890300.0],["2010-12-28",18.9259,19.0019,18.6893,18.7484,709700.0],["2010-12-29",18.7569,18.9512,18.7146,18.74,967100.0],["2010-12-30",18.7569,18.8076,18.5203,18.5372,856000.0],["2010-12-31",18.5372,18.8583,18.5203,18.7146,825900.0],["2011-01-03",18.74,18.74,18.1486,18.2584,2390100.0],["2011-01-04",18.3091,18.3091,17.8866,18.1401,2154300.0],["2011-01-05",18.0894,18.2499,17.9796,18.233,2264100.0],["2011-01-06",17.7007,18.081,16.7122,16.7629,8192400.0],["2011-01-07",16.4925,17.0164,16.3151,16.4672,4205300.0],["2011-01-10",16.5517,16.7967,16.4587,16.4925,2403100.0],["2011-01-11",16.5855,16.6193,16.2222,16.2475,2569600.0],["2011-01-12",16.3489,16.3658,16.1546,16.3236,2945700.0],["2011-01-13",16.3067,16.3996,16.256,16.3489,1760900.0],["2011-01-14",16.2898,16.5179,16.2729,16.3236,1481900.0],["2011-01-18",16.3911,16.4503,16.3405,16.3658,1488300.0],["2011-01-19",16.3996,16.4503,16.1546,16.2391,2086900.0],["2011-01-20",16.2391,16.3066,16.1461,16.1715,1591500.0],["2011-01-21",16.3236,16.3827,16.0025,16.0532,1402200.0],["2011-01-24",16.0701,16.1799,16.0278,16.1715,1831900.0],["2011-01-25",16.163,16.1799,15.9264,15.9856,1646300.0],["2011-01-26",16.0616,16.2898,15.918,16.2644,1846700.0],["2011-01-27",16.2306,16.5348,16.163,16.4587,2355900.0],["2011-01-28",16.4334,16.4334,16.0616,16.1715,2241900.0],["2011-01-31",16.2813,16.3151,16.1546,16.2391,1670400.0],["2011-02-01",16.3067,16.4672,16.2475,16.4165,1547000.0],["2011-02-02",16.3236,16.5686,16.2982,16.3405,1216400.0],["2011-02-03",16.3489,16.6531,16.2982,16.6362,1069100.0],["2011-02-04",16.5263,16.7376,16.4249,16.6953,1459100.0],["2011-02-07",16.7038,17.0248,16.6953,16.8727,1281600.0],["2011-02-08",16.8896,16.9403,16.6869,16.8727,1162900.0],["2011-02-09",16.8136,16.8643,16.6531,16.8643,1184200.0],["2011-02-10",16.746,16.9657,16.5686,16.9403,1851400.0],["2011-02-11",16.7883,17.0333,16.7629,16.9995,1414300.0],["2011-02-14",17.0248,17.2276,16.9234,17.2192,1666500.0],["2011-02-15",17.1854,17.3205,17.0671,17.2192,1189400.0],["2011-02-16",17.3121,17.4811,17.2698,17.4219,1134300.0],["2011-02-17",17.4135,17.8021,17.405,17.7937,1736900.0],["2011-02-18",17.7599,17.8275,17.6332,17.7008,1518000.0],["2011-02-22",17.5994,17.6585,16.991,17.0164,2844000.0],["2011-02-23",17.0079,17.4557,16.9572,17.236,1709500.0],["2011-02-24",17.1938,17.2952,16.8474,16.991,1462900.0],["2011-02-25",17.0924,17.2023,16.9741,17.1854,884200.0],["2011-02-28",17.2698,17.2698,16.915,17.1685,1338400.0],["2011-03-01",17.2445,17.2614,16.7376,16.7629,1405000.0],["2011-03-02",16.7629,16.8474,16.501,16.5855,1580200.0],["2011-03-03",16.7376,16.9995,16.7038,16.8896,2233400.0],["2011-03-04",16.8643,16.9234,16.4672,16.7883,1090800.0],["2011-03-07",16.8052,16.9319,16.5179,16.6277,1281100.0],["2011-03-08",16.6784,16.9572,16.6362,16.8812,1290400.0],["2011-03-09",16.8727,17.0079,16.7122,16.9572,1774100.0],["2011-03-10",16.8305,16.8474,16.4165,16.4334,1522200.0],["2011-03-11",16.3151,16.4841,16.2729,16.3573,2359300.0],["2011-03-14",16.2306,16.2898,15.8927,16.0785,2012200.0],["2011-03-15",15.7828,15.8504,15.3266,15.7152,3117800.0],["2011-03-16",15.673,15.749,15.3266,15.3266,2303500.0],["2011-03-17",15.6054,15.6645,15.3942,15.4364,1728700.0],["2011-03-18",15.6392,15.6561,15.3097,15.5209,2799100.0],["2011-03-21",15.7068,15.7744,15.5885,15.6476,2737700.0],["2011-03-22",15.6899,15.8673,15.6054,15.7237,3738100.0],["2011-03-23",15.7237,16.0447,15.673,15.994,2378100.0],["2011-03-24",16.0278,16.1546,16.0025,16.1123,1560700.0],["2011-03-25",16.1123,16.501,16.0785,16.408,1795300.0],["2011-03-28",16.3996,16.4249,16.2475,16.256,1398100.0],["2011-03-29",16.2644,16.3405,16.1292,16.3067,1532400.0],["2011-03-30",16.3827,16.7291,16.3404,16.7207,1407600.0],["2011-03-31",16.6024,17.1854,16.5686,17.1347,2385000.0],["2011-04-01",17.2361,17.4388,17.1516,17.3205,2917600.0],["2011-04-04",17.3205,17.4388,17.3036,17.4219,1649100.0],["2011-04-05",17.3543,17.5656,17.2952,17.405,1917800.0],["2011-04-06",17.4219,17.4895,17.0671,17.2192,2997800.0],["2011-04-07",17.7007,18.4527,17.4811,18.4105,6948800.0],["2011-04-08",18.4865,18.5794,18.1654,18.1908,3372600.0],["2011-04-11",18.2161,18.5879,18.1401,18.1823,2418100.0],["2011-04-12",18.1317,18.4274,18.0725,18.2499,1878700.0],["2011-04-13",18.2922,18.5034,18.2161,18.2668,2443400.0],["2011-04-14",18.0725,18.5794,18.0725,18.4527,1942800.0],["2011-04-15",18.4865,18.6386,18.233,18.6133,2464900.0],["2011-04-18",18.3851,18.7146,18.3006,18.647,2049500.0],["2011-04-19",18.6386,19.1371,18.6386,19.0948,3312100.0],["2011-04-20",19.3314,19.3399,18.8667,18.9259,2261500.0],["2011-04-21",18.9428,19.0188,18.7231,18.7822,1575400.0],["2011-04-25",18.6808,18.9005,18.6217,18.7315,1712400.0],["2011-04-26",18.7569,19.2216,18.6386,19.061,2100000.0],["2011-04-27",19.1033,19.3061,19.1033,19.2554,1357400.0],["2011-04-28",19.1962,19.2807,18.9343,18.9512,2150100.0],["2011-04-29",19.0019,19.0019,18.7907,18.9174,2333300.0],["2011-05-02",19.0019,19.1286,18.9259,19.1033,1680100.0],["2011-05-03",19.0104,19.3399,18.9935,19.2976,2153500.0],["2011-05-04",19.2807,19.3483,18.9597,19.1033,1620700.0],["2011-05-05",19.0019,19.1033,18.8245,18.8498,1444300.0],["2011-05-06",19.0948,19.1709,18.7653,18.8752,1663200.0],["2011-05-09",18.8414,18.9512,18.7991,18.8667,1184700.0],["2011-05-10",18.9174,19.2976,18.9005,19.2385,999300.0],["2011-05-11",19.1624,19.2723,18.8329,18.9259,1247500.0],["2011-05-12",18.909,19.4328,18.7907,19.4075,2039500.0],["2011-05-13",19.3821,19.5933,19.1033,19.1878,1583300.0],["2011-05-16",19.0948,19.2723,19.0357,19.0357,1333100.0],["2011-05-17",18.985,19.2892,18.9005,19.2469,1681000.0],["2011-05-18",19.1624,19.3652,19.061,19.1878,1392600.0],["2011-05-19",19.2131,19.2216,18.7484,18.8836,2540600.0],["2011-05-20",18.8245,18.8245,18.3513,18.4612,1887600.0],["2011-05-23",18.2161,18.4274,18.1148,18.4189,1252200.0],["2011-05-24",18.4189,18.4781,18.2753,18.3513,1427600.0],["2011-05-25",18.3429,18.5119,18.2077,18.4612,1933300.0],["2011-05-26",18.3429,18.3851,18.0641,18.1654,1744700.0],["2011-05-27",18.2246,18.4189,18.2161,18.3175,1347300.0],["2011-05-31",18.402,18.5541,18.1316,18.5541,2474700.0],["2011-06-01",18.3936,18.5372,18.233,18.3175,2212600.0],["2011-06-02",18.2415,18.2837,17.8951,17.9458,1297800.0],["2011-06-03",17.7176,17.7852,17.5825,17.6416,1789100.0],["2011-06-06",17.9458,18.0556,17.6332,17.6332,1418800.0],["2011-06-07",18.1485,18.1739,17.8275,17.9289,2081300.0],["2011-06-08",17.8697,17.9627,17.7599,17.8866,1811800.0],["2011-06-09",17.9796,18.1063,17.7768,17.9711,1626800.0],["2011-06-10",17.8866,17.9796,17.7176,17.743,1496000.0],["2011-06-13",17.8106,17.9796,17.6501,17.8866,1433000.0],["2011-06-14",18.0472,18.3006,17.9711,18.233,2084500.0],["2011-06-15",18.1063,18.1063,17.743,17.7937,2327800.0],["2011-06-16",17.8275,17.8697,17.5909,17.8359,2059100.0],["2011-06-17",17.9458,18.0979,17.8106,17.8528,2368600.0],["2011-06-20",17.7768,17.9627,17.7514,17.912,1607900.0],["2011-06-21",18.0218,18.3006,18.0218,18.2668,2247900.0],["2011-06-22",18.1823,18.326,18.1654,18.1908,1988500.0],["2011-06-23",17.9542,18.0134,17.6163,17.7937,2225000.0],["2011-06-24",17.8021,17.8951,17.5656,17.5909,1211700.0],["2011-06-27",17.574,17.6501,17.5233,17.5571,2050400.0],["2011-06-28",17.6247,17.667,17.5064,17.574,2513400.0],["2011-06-29",17.6501,17.7852,17.5064,17.7176,3234700.0],["2011-06-30",17.8697,17.9035,17.3712,17.5909,2946900.0],["2011-07-01",17.5825,18.4696,17.5487,18.4274,2945600.0],["2011-07-05",18.4358,18.5879,18.3344,18.4274,2159800.0],["2011-07-06",18.4358,18.4781,18.1823,18.2753,2031700.0],["2011-07-07",18.5034,18.5457,18.3175,18.3851,2040300.0],["2011-07-08",18.1654,18.1823,17.9035,18.0641,2224700.0],["2011-07-11",17.8444,17.9542,17.5656,17.5994,1654300.0],["2011-07-12",17.5909,17.7092,17.405,17.4557,2510700.0],["2011-07-13",17.498,17.6839,17.4219,17.498,2586800.0],["2011-07-14",17.498,17.6839,17.3459,17.405,2354300.0],["2011-07-15",17.4811,17.6163,17.3628,17.5318,1526600.0],["2011-07-18",17.4135,17.4388,17.084,17.1685,1918000.0],["2011-07-19",17.2529,17.7599,17.2445,17.6923,1728500.0],["2011-07-20",17.6923,17.743,17.498,17.6078,1266500.0],["2011-07-21",17.7345,18.157,17.7176,18.1486,1784600.0],["2011-07-22",18.1316,18.2668,18.0472,18.1316,1508300.0],["2011-07-25",17.9035,18.1148,17.8866,17.912,1308300.0],["2011-07-26",17.9458,17.9711,17.7008,17.7346,1132900.0],["2011-07-27",17.6501,17.6838,17.2698,17.329,2051700.0],["2011-07-28",17.329,17.4219,17.2867,17.2952,1616400.0],["2011-07-29",17.1347,17.4219,17.0333,17.2276,1608800.0],["2011-08-01",17.329,17.3628,16.9403,17.0586,2003300.0],["2011-08-02",16.9065,17.0333,16.501,16.5179,2703800.0],["2011-08-03",16.4418,16.5094,16.1377,16.4418,3190200.0],["2011-08-04",16.2137,16.2644,15.335,15.335,4182100.0],["2011-08-05",15.5631,15.5969,15.014,15.4955,4661900.0],["2011-08-08",15.2252,15.3266,13.9663,14.0508,5552000.0],["2011-08-09",14.2451,15.3604,13.8733,15.3519,6264600.0],["2011-08-10",15.0478,15.4364,14.7436,14.8957,5148100.0],["2011-08-11",14.9379,15.8335,14.7858,15.6223,3692100.0],["2011-08-12",15.7828,16.1039,15.6307,15.9433,2682600.0],["2011-08-15",16.0954,16.2982,16.0363,16.2644,2110300.0],["2011-08-16",16.3658,16.4418,16.0701,16.332,2336500.0],["2011-08-17",16.4165,16.6784,16.0785,16.1968,1951700.0],["2011-08-18",15.8166,16.1123,15.3773,16.0532,3501000.0],["2011-08-19",15.8251,16.3151,15.7913,16.0194,2749700.0],["2011-08-22",16.3742,16.3742,16.0109,16.163,2016100.0],["2011-08-23",16.2391,16.4672,16.0785,16.3827,2356600.0],["2011-08-24",16.2982,16.4334,16.0194,16.3067,1847600.0],["2011-08-25",16.3405,16.3911,15.7575,15.8166,2102600.0],["2011-08-26",15.6983,16.1208,15.3097,16.1039,1872300.0],["2011-08-29",16.3067,16.7883,16.2306,16.7883,1108800.0],["2011-08-30",16.6953,16.9657,16.5348,16.67,2204500.0],["2011-08-31",16.7545,16.8474,16.5686,16.7038,1891700.0],["2011-09-01",16.6277,16.7207,16.2982,16.3489,1863300.0],["2011-09-02",16.0447,16.2475,15.994,16.1715,1299100.0],["2011-09-06",15.6476,15.918,15.5293,15.8673,1955400.0],["2011-09-07",16.0785,16.2813,15.9011,16.2813,1409200.0],["2011-09-08",16.1799,16.1968,15.7237,15.749,1807800.0],["2011-09-09",15.58,15.7152,15.4195,15.5209,1579100.0],["2011-09-12",15.3097,15.6814,15.2421,15.6561,1587700.0],["2011-09-13",15.6561,15.8335,15.5462,15.7321,1551100.0],["2011-09-14",15.8166,16.2729,15.5716,16.087,1420400.0],["2011-09-15",16.2053,16.2813,16.0701,16.2053,1861800.0],["2011-09-16",16.256,16.4418,16.1039,16.1715,2823700.0],["2011-09-19",15.8842,15.9771,15.7237,15.8842,1716000.0],["2011-09-20",15.9687,16.3067,15.8082,15.8082,1740200.0],["2011-09-21",15.7744,15.8166,15.2421,15.2421,1937600.0],["2011-09-22",14.7858,15.1238,14.6591,15.0309,2722300.0],["2011-09-23",14.9886,15.1238,14.8365,14.8872,2625900.0],["2011-09-26",15.0646,15.3773,14.8619,15.3519,2115200.0],["2011-09-27",15.7321,15.9349,15.3604,15.4449,2479000.0],["2011-09-28",15.504,15.58,15.0562,15.09,2805200.0],["2011-09-29",15.3266,15.6138,15.2083,15.5378,2213800.0],["2011-09-30",15.3604,15.504,14.921,15.2083,2865100.0],["2011-10-03",15.0393,15.335,14.7943,14.8196,2681300.0],["2011-10-04",14.6084,15.4702,14.4056,15.428,2700000.0],["2011-10-05",15.4618,15.8251,15.4449,15.8166,2232600.0],["2011-10-06",16.7798,17.574,16.67,17.236,5772000.0],["2011-10-07",17.3966,17.667,16.915,17.2107,3856000.0],["2011-10-10",17.4895,17.7683,17.405,17.5825,1821500.0],["2011-10-11",17.5149,17.6078,17.3543,17.4219,1734800.0],["2011-10-12",17.5064,17.5571,17.0586,17.1009,3203400.0],["2011-10-13",17.0248,17.1938,16.8981,17.1516,2253000.0],["2011-10-14",17.3628,17.3628,16.9403,17.1516,1683100.0],["2011-10-17",17.0586,17.1178,16.7714,16.8558,2405900.0],["2011-10-18",16.8051,17.3797,16.7291,17.1009,2514100.0],["2011-10-19",17.1178,17.1938,16.9234,16.991,1727800.0],["2011-10-20",16.9572,17.1093,16.7798,16.9826,1829200.0],["2011-10-21",17.0924,17.1769,16.8896,17.0248,1361200.0],["2011-10-24",17.0755,17.1262,16.822,16.8474,1980400.0],["2011-10-25",16.7714,16.8812,16.4756,16.7207,1888900.0],["2011-10-26",16.8812,16.9657,16.4672,16.9403,4381400.0],["2011-10-27",17.3121,17.5402,17.0417,17.3797,2759800.0],["2011-10-28",17.2952,17.5487,17.2952,17.3797,1613300.0],["2011-10-31",17.1347,17.5149,17.084,17.084,2075700.0],["2011-11-01",16.6024,16.822,16.4165,16.6615,2334300.0],["2011-11-02",16.915,16.991,16.4334,16.6024,3384600.0],["2011-11-03",16.7883,16.9572,16.5517,16.8981,2095400.0],["2011-11-04",16.8052,16.9572,16.6277,16.8474,1443800.0],["2011-11-07",16.9065,17.1009,16.8305,17.0586,1543400.0],["2011-11-08",17.0671,17.3712,16.9657,17.2698,2690000.0],["2011-11-09",16.9488,17.0671,16.5939,16.6362,1792000.0],["2011-11-10",16.8643,16.8727,16.4249,16.6615,1476500.0],["2011-11-11",16.8136,17.2952,16.7545,17.2952,1351700.0],["2011-11-14",17.2699,17.3712,17.0755,17.2023,1517500.0],["2011-11-15",17.1769,17.2952,16.9995,17.1854,1283000.0],["2011-11-16",17.1009,17.1093,16.7038,16.7207,1680800.0],["2011-11-17",16.746,16.7883,16.3489,16.4756,1794100.0],["2011-11-18",16.5094,16.5348,16.2053,16.3489,1355300.0],["2011-11-21",16.1208,16.1208,15.6561,15.8758,1830300.0],["2011-11-22",15.7913,15.8758,15.4449,15.504,1731900.0],["2011-11-23",15.3266,15.4618,15.2252,15.2252,1483800.0],["2011-11-25",15.2083,15.3773,15.166,15.1914,781900.0],["2011-11-28",15.5716,15.6645,15.4364,15.5547,1954000.0],["2011-11-29",15.5716,15.8589,15.5547,15.6645,1824700.0],["2011-11-30",16.0785,16.4672,16.0194,16.4503,2148400.0],["2011-12-01",16.3911,16.4503,16.1461,16.1968,1687700.0],["2011-12-02",16.3151,16.3489,16.0109,16.1123,1531400.0],["2011-12-05",16.3489,16.6193,16.2475,16.408,1452700.0],["2011-12-06",16.3658,16.5263,16.2222,16.3743,1127500.0],["2011-12-07",16.2813,16.408,16.1968,16.3151,1637800.0],["2011-12-08",16.2391,16.3658,16.1377,16.3151,2227500.0],["2011-12-09",16.3911,16.7798,16.2982,16.7207,2330300.0],["2011-12-12",16.5094,16.5601,16.4418,16.5179,1740500.0],["2011-12-13",16.5855,16.6784,16.3236,16.4165,2100900.0],["2011-12-14",16.3658,16.4756,16.256,16.3573,1708600.0],["2011-12-15",16.5094,16.577,16.3743,16.4756,1795900.0],["2011-12-16",16.5939,16.8558,16.4672,16.501,2145800.0],["2011-12-19",16.5179,16.7122,16.4249,16.4841,1156800.0],["2011-12-20",16.6869,16.8221,16.4925,16.501,2151200.0],["2011-12-21",16.5686,17.2445,16.4756,17.236,1735500.0],["2011-12-22",17.3121,17.5402,17.236,17.3966,1550700.0],["2011-12-23",17.4642,17.5825,17.4388,17.5318,521500.0],["2011-12-27",17.5487,17.7514,17.5233,17.7346,550400.0],["2011-12-28",17.7092,17.743,17.2529,17.3036,1065400.0],["2011-12-29",17.3121,17.5656,17.3121,17.4726,572900.0],["2011-12-30",17.5233,17.6585,17.4135,17.4642,610900.0],["2012-01-03",17.7092,17.7683,17.5149,17.5149,1643500.0],["2012-01-04",17.2783,17.5909,17.2445,17.2698,2571200.0],["2012-01-05",16.577,16.8136,16.1715,16.67,3075000.0],["2012-01-06",16.7545,16.8136,16.5601,16.6108,1898700.0],["2012-01-09",16.5855,17.0248,16.4756,16.9065,1603200.0],["2012-01-10",17.1093,17.4895,17.0671,17.4895,1825700.0],["2012-01-11",17.4557,17.7599,17.4304,17.7261,1999900.0],["2012-01-12",17.7092,17.8951,17.6839,17.743,1235500.0],["2012-01-13",17.6163,17.7261,17.405,17.4895,1138000.0],["2012-01-17",17.6838,17.7768,17.4388,17.4557,1223400.0],["2012-01-18",17.4388,17.5825,17.3881,17.5487,1508600.0],["2012-01-19",17.6247,17.7599,17.498,17.7599,1181100.0],["2012-01-20",17.7683,17.7852,17.5825,17.7683,926500.0],["2012-01-23",17.7683,17.8782,17.7261,17.8106,915500.0],["2012-01-24",17.6923,17.7852,17.5656,17.6923,1054400.0],["2012-01-25",17.6416,17.9289,17.4642,17.8697,1097900.0],["2012-01-26",17.9373,17.9458,17.5487,17.6754,1302000.0],["2012-01-27",17.6247,17.7768,17.5318,17.6754,1328500.0],["2012-01-30",17.5318,17.6501,17.4473,17.5571,858400.0],["2012-01-31",17.6501,17.7261,17.4219,17.6585,2549100.0],["2012-02-01",17.819,18.4105,17.7852,18.0641,2434700.0],["2012-02-02",18.1401,18.5794,18.1063,18.3175,2067600.0],["2012-02-03",18.4612,18.6132,18.3851,18.4781,1414300.0],["2012-02-06",18.3682,18.5795,18.3513,18.4358,1594000.0],["2012-02-07",18.4274,18.5879,18.4189,18.495,1016400.0],["2012-02-08",18.4781,18.5626,18.2161,18.2753,1303000.0],["2012-02-09",18.2837,18.4274,18.157,18.3429,1310700.0],["2012-02-10",18.233,18.2922,17.988,18.1232,969700.0],["2012-02-13",18.2668,18.402,18.1739,18.2415,1047900.0],["2012-02-14",18.2499,18.3513,18.0725,18.1316,1424400.0],["2012-02-15",18.2499,18.3006,18.0134,18.1401,1970600.0],["2012-02-16",18.1739,18.647,18.1654,18.5963,1643200.0],["2012-02-17",18.6893,18.8752,18.6386,18.7738,1651100.0],["2012-02-21",18.7653,18.8414,18.4443,18.4443,1696100.0],["2012-02-22",18.4443,18.5456,18.3682,18.4612,1100700.0],["2012-02-23",18.4358,18.4612,18.0894,18.1908,1505700.0],["2012-02-24",18.2584,18.3598,18.1654,18.2246,1006300.0],["2012-02-27",18.1232,18.3175,17.9711,18.1486,1628800.0],["2012-02-28",18.2161,18.4612,18.1992,18.3006,1306700.0],["2012-02-29",18.3682,18.7146,18.326,18.4527,1994000.0],["2012-03-01",18.5288,19.1624,18.5203,19.0188,2766300.0],["2012-03-02",18.9935,19.0357,18.7569,18.7822,1078400.0],["2012-03-05",18.74,18.8752,18.5795,18.7653,1041900.0],["2012-03-06",18.6217,18.6893,18.3598,18.4358,1155800.0],["2012-03-07",18.4612,18.5794,18.3175,18.4443,954100.0],["2012-03-08",18.6386,18.8329,18.6048,18.7653,768200.0],["2012-03-09",18.8076,18.9935,18.7484,18.8752,851700.0],["2012-03-12",18.8836,19.1878,18.8498,19.0695,981200.0],["2012-03-13",19.1033,19.3061,18.8921,19.2892,1207100.0],["2012-03-14",19.2554,19.323,19.1033,19.1286,967700.0],["2012-03-15",19.1033,19.2216,19.061,19.1709,774600.0],["2012-03-16",19.1878,19.3399,19.1117,19.2385,1318500.0],["2012-03-19",19.2131,19.2892,19.154,19.1962,791400.0],["2012-03-20",19.0441,19.1624,18.9597,19.061,1080900.0],["2012-03-21",19.1371,19.3483,18.909,19.2807,984300.0],["2012-03-22",19.2469,19.7623,19.1709,19.7454,1977000.0],["2012-03-23",19.813,19.9482,19.6947,19.8806,1766000.0],["2012-03-26",19.9989,20.1594,19.8806,20.0918,1306200.0],["2012-03-27",20.151,20.1932,19.9397,20.0834,1264000.0],["2012-03-28",20.0665,20.0918,19.8468,20.0665,1132800.0],["2012-03-29",19.906,20.0411,19.6609,19.9566,1717200.0],["2012-03-30",20.0918,20.2101,19.8637,19.9313,2317500.0],["2012-04-02",19.8806,20.3031,19.8806,20.2355,2700200.0],["2012-04-03",20.5734,20.9452,20.4467,20.7002,4658400.0],["2012-04-04",20.5734,21.0128,20.4974,20.8607,5279100.0],["2012-04-05",19.1455,19.4328,17.7261,18.2584,15637700.0],["2012-04-09",18.0556,18.2077,17.6839,18.2077,4354600.0],["2012-04-10",18.0979,18.2246,17.7261,17.8866,3813400.0],["2012-04-11",18.0472,18.1063,17.7768,17.9204,2556900.0],["2012-04-12",17.9458,18.2668,17.9289,18.157,2059500.0],["2012-04-13",18.1232,18.3767,18.1232,18.2415,1717000.0],["2012-04-16",18.3006,18.3851,18.081,18.1739,2183700.0],["2012-04-17",18.2837,18.3598,18.157,18.2499,3022100.0],["2012-04-18",18.1401,18.2415,17.988,18.0134,2602200.0],["2012-04-19",18.0218,18.157,17.7768,17.8275,3633400.0],["2012-04-20",17.8697,18.0303,17.8021,17.9458,3815300.0],["2012-04-23",17.7683,18.0049,17.743,17.9373,2416900.0],["2012-04-24",17.9796,18.2415,17.9796,18.157,2079200.0],["2012-04-25",18.2499,18.5288,18.2161,18.3851,1934600.0],["2012-04-26",18.3344,18.6217,18.3344,18.5457,2852100.0],["2012-04-27",18.6301,18.6639,18.3598,18.3936,3986300.0],["2012-04-30",18.326,18.3429,18.1148,18.2499,2499400.0],["2012-05-01",18.2415,18.4865,18.1823,18.3429,2152600.0],["2012-05-02",18.2837,18.2837,18.1063,18.1654,3322600.0],["2012-05-03",18.2077,18.3767,18.2077,18.2415,2592400.0],["2012-05-04",18.1485,18.1739,17.5487,17.5825,2687400.0],["2012-05-07",17.4895,17.6332,17.4135,17.5149,2150300.0],["2012-05-08",17.4219,17.4557,17.3121,17.3966,2179500.0],["2012-05-09",17.1685,17.3374,17.084,17.1347,2692500.0],["2012-05-10",17.2023,17.3374,17.0164,17.0417,2040800.0],["2012-05-11",16.991,17.0671,16.8389,16.8558,3147400.0],["2012-05-14",16.67,16.8136,16.2898,16.3236,2672800.0],["2012-05-15",16.2898,16.3658,16.0363,16.1039,4304100.0],["2012-05-16",16.1292,16.2729,16.0616,16.1715,3146200.0],["2012-05-17",16.1546,16.2475,15.9265,15.9265,2732700.0],["2012-05-18",15.8589,16.0785,15.8251,15.8758,1888700.0],["2012-05-21",15.9265,16.1123,15.7913,16.0616,1302400.0],["2012-05-22",16.0616,16.1715,15.7828,15.8589,2302000.0],["2012-05-23",15.7913,16.087,15.7152,16.0532,1816300.0],["2012-05-24",16.0616,16.2053,15.9771,16.1799,1437300.0],["2012-05-25",16.2137,16.4756,16.2053,16.3405,1484900.0],["2012-05-29",16.3574,16.5263,16.3489,16.4841,1143200.0],["2012-05-30",16.3658,16.4587,16.3235,16.3573,1694500.0],["2012-05-31",16.332,16.3573,16.1292,16.2982,2405900.0],["2012-06-01",16.0363,16.0701,15.7744,15.8504,1919300.0],["2012-06-04",15.8589,15.9349,15.6307,15.7913,1227000.0],["2012-06-05",15.7152,16.1968,15.7068,16.1546,1578000.0],["2012-06-06",16.2475,16.5179,16.2306,16.4503,1888000.0],["2012-06-07",16.6277,16.6446,16.1292,16.1461,1737600.0],["2012-06-08",16.1377,16.332,16.0532,16.1799,1660900.0],["2012-06-11",16.2982,16.3742,15.7913,15.8082,2213500.0],["2012-06-12",15.8504,16.0701,15.8166,16.0616,1747800.0],["2012-06-13",16.0532,16.2306,15.9602,16.1461,1537300.0],["2012-06-14",16.1799,16.5686,16.1546,16.5432,1651300.0],["2012-06-15",16.6108,16.6784,16.5179,16.6108,1711600.0],["2012-06-18",16.5179,16.7038,16.4418,16.6193,1205800.0],["2012-06-19",16.6953,16.9657,16.6277,16.8051,1301100.0],["2012-06-20",16.7714,16.9065,16.6193,16.7629,1206400.0],["2012-06-21",16.8727,16.8896,16.4418,16.4756,1309000.0],["2012-06-22",16.5179,16.6193,16.2898,16.3658,2077500.0],["2012-06-25",17.3374,18.7653,17.16,18.4696,16743000.0],["2012-06-26",18.4696,19.0441,18.2753,18.7484,5914100.0],["2012-06-27",18.7484,18.7822,18.3513,18.3767,5389200.0],["2012-06-28",18.4274,18.6217,18.0556,18.3851,6283600.0],["2012-06-29",22.0098,23.1842,21.4606,22.8631,14559000.0],["2012-07-02",22.5927,24.4769,22.4322,24.3417,11361600.0],["2012-07-03",24.0037,24.3248,23.6573,23.8686,4472500.0],["2012-07-05",23.6066,24.291,23.4715,24.1558,4666600.0],["2012-07-06",23.9361,24.1558,23.7418,24.046,2510800.0],["2012-07-09",24.0037,24.1643,23.3278,23.4207,5010800.0],["2012-07-10",23.6066,23.7925,23.218,23.3785,3010400.0],["2012-07-11",23.3616,23.5559,23.1926,23.3363,2007000.0],["2012-07-12",22.9899,24.4431,22.9561,24.2826,4531500.0],["2012-07-13",24.1389,24.9078,24.046,24.7473,4271200.0],["2012-07-16",24.5952,24.7979,24.4853,24.6036,2870600.0],["2012-07-17",24.5614,24.7979,24.4262,24.6543,3804800.0],["2012-07-18",24.6121,24.9078,24.4346,24.798,2144600.0],["2012-07-19",24.7979,24.8486,24.4769,24.629,3083000.0],["2012-07-20",24.4431,24.5867,23.9108,24.0291,4425100.0],["2012-07-23",23.9361,24.1474,23.7249,23.9108,3037000.0],["2012-07-24",24.0037,24.4177,23.8094,24.0375,2887200.0],["2012-07-25",24.0206,24.0629,23.4292,23.4545,3480300.0],["2012-07-26",23.8855,24.291,23.8855,24.2572,1804200.0],["2012-07-27",24.367,24.8655,24.2572,24.5191,1609900.0],["2012-07-30",24.3501,24.3586,24.0544,24.2065,1800200.0],["2012-07-31",24.0713,24.1474,23.7841,23.8348,1914100.0],["2012-08-01",24.0544,24.6712,24.0544,24.5529,2213100.0],["2012-08-02",24.2741,24.95,24.2741,24.5698,2533700.0],["2012-08-03",24.8486,25.3387,24.7304,25.2795,3186300.0],["2012-08-06",25.3302,25.3471,25.1866,25.2711,1653000.0],["2012-08-07",25.2204,25.3133,24.9923,25.0683,1907100.0],["2012-08-08",24.8993,25.4232,24.7895,25.1697,2130500.0],["2012-08-09",25.0176,25.2964,24.7388,25.2204,1709600.0],["2012-08-10",24.95,25.3049,24.7642,25.2964,1212300.0],["2012-08-13",25.2795,25.3049,25.043,25.1359,1320000.0],["2012-08-14",25.1951,26.192,25.1951,25.9217,5263700.0],["2012-08-15",26.0062,27.2482,25.9639,26.7412,5298200.0],["2012-08-16",26.699,27.0201,26.5469,26.9778,2957200.0],["2012-08-17",27.113,27.5439,27.1045,27.4594,2739900.0],["2012-08-20",27.4003,27.4003,26.6145,27.0031,3608200.0],["2012-08-21",27.0116,27.5101,26.8764,27.2059,2265300.0],["2012-08-22",27.1299,27.2651,27.0285,27.2313,1623100.0],["2012-08-23",27.1214,27.3327,26.9694,27.2735,1794600.0],["2012-08-24",27.1468,27.7213,27.0623,27.6453,2021500.0],["2012-08-27",27.5946,27.6875,27.3411,27.4171,1808700.0],["2012-08-28",27.3749,27.5777,27.2144,27.4087,2242500.0],["2012-08-29",27.282,27.8987,27.282,27.7551,2718100.0],["2012-08-30",27.603,27.8058,27.5185,27.7298,1878900.0],["2012-08-31",27.8819,28.0762,27.6368,27.8312,2307200.0],["2012-09-04",27.9156,28.1691,27.696,28.0677,2726200.0],["2012-09-05",28.11,28.3128,28.0001,28.017,2765100.0],["2012-09-06",28.2283,28.8957,28.2283,28.7774,2241500.0],["2012-09-07",28.769,28.8957,28.3465,28.431,1735500.0],["2012-09-10",28.0931,28.2536,27.6115,27.6791,2761300.0],["2012-09-11",27.7805,27.8312,27.6199,27.7129,2259100.0],["2012-09-12",27.7467,27.8987,27.4341,27.4509,2458400.0],["2012-09-13",27.3749,27.7889,27.113,27.6791,3535800.0],["2012-09-14",27.7298,28.0931,27.1552,27.1975,3053300.0],["2012-09-17",27.1806,27.8312,27.0285,27.8312,2708600.0],["2012-09-18",27.7551,28.0339,27.5777,27.7129,1448300.0],["2012-09-19",27.8058,28.2621,27.5777,28.017,1838000.0],["2012-09-20",27.9579,28.8619,27.9241,28.4986,2732100.0],["2012-09-21",28.5831,28.7775,28.0931,28.1015,2884900.0],["2012-09-24",27.9072,28.1353,27.5777,27.7636,1769900.0],["2012-09-25",27.8903,27.9748,27.1468,27.1806,2220000.0],["2012-09-26",27.3073,27.4847,27.0876,27.189,2027100.0],["2012-09-27",27.2059,27.5946,27.113,27.5439,1093100.0],["2012-09-28",27.3665,27.4172,27.0876,27.3327,2369700.0],["2012-10-01",27.5185,27.6706,27.2397,27.603,2634600.0],["2012-10-02",27.8058,28.4141,27.7551,28.2283,2585000.0],["2012-10-03",28.7352,29.2759,28.4986,28.9802,5959100.0],["2012-10-04",29.0985,29.5125,28.7268,29.3351,3752900.0],["2012-10-05",29.8674,30.839,29.6139,30.5855,4604500.0],["2012-10-08",30.7207,30.839,30.4081,30.7123,2259000.0],["2012-10-09",30.67,30.7883,29.2675,29.3858,6439400.0],["2012-10-10",29.7913,30.3912,29.6139,29.842,6646900.0],["2012-10-11",30.0026,30.2729,29.7406,29.7406,3523700.0],["2012-10-12",29.8843,29.9434,29.259,29.5717,4271900.0],["2012-10-15",29.5548,30.0702,29.5125,30.0448,2304800.0],["2012-10-16",30.2729,30.3743,29.9772,30.2307,1763400.0],["2012-10-17",30.3405,31.2446,30.2222,31.1939,3579200.0],["2012-10-18",31.1094,31.1347,30.4588,30.67,1971300.0],["2012-10-19",30.594,30.6024,29.8167,30.1208,1671300.0],["2012-10-22",30.0533,30.2645,29.7153,30.0279,1482300.0],["2012-10-23",29.6561,29.9181,29.4534,29.7998,1421600.0],["2012-10-24",29.8505,29.9603,29.5463,29.5717,1181100.0],["2012-10-25",29.8674,30.2814,29.7406,30.256,1810300.0],["2012-10-26",30.2053,30.3405,29.9941,30.0364,1650900.0],["2012-10-31",30.0617,30.4166,29.7575,29.8589,1668300.0],["2012-11-01",29.9265,30.5602,29.7406,30.2307,1848600.0],["2012-11-02",30.425,30.4926,30.1715,30.256,1328700.0],["2012-11-05",30.0955,30.2307,29.8589,30.18,1331300.0],["2012-11-06",30.256,30.932,30.1884,30.7207,1323800.0],["2012-11-07",30.3574,30.5433,30.1631,30.2222,1302400.0],["2012-11-08",30.1124,30.3912,29.3604,29.4534,1818500.0],["2012-11-09",29.3942,30.2645,29.3942,29.9265,1346800.0],["2012-11-12",29.9265,29.9265,29.4618,29.5041,1815900.0],["2012-11-13",29.3942,29.6308,28.9295,28.9718,2547600.0],["2012-11-14",29.0309,29.183,28.4986,28.5831,2003400.0],["2012-11-15",28.6254,28.6423,28.2705,28.355,1918100.0],["2012-11-16",28.4141,28.9042,28.2959,28.845,2403900.0],["2012-11-19",29.1492,29.3182,28.8197,29.2506,1771100.0],["2012-11-20",29.2675,29.3773,29.0478,29.2928,1029400.0],["2012-11-21",29.2928,29.3858,29.0225,29.0563,944500.0],["2012-11-23",29.2844,29.6646,29.2506,29.6646,382600.0],["2012-11-26",29.4365,29.5294,29.0647,29.0647,1136100.0],["2012-11-27",29.0985,29.7068,29.0394,29.4196,1828900.0],["2012-11-28",29.3182,29.9857,29.2083,29.8758,934600.0],["2012-11-29",29.9941,30.2645,29.9012,30.2138,1048800.0],["2012-11-30",30.2645,30.4926,30.0279,30.3152,2474300.0],["2012-12-03",30.3997,30.501,30.1631,30.3574,1326600.0],["2012-12-04",30.3152,30.3743,30.0279,30.2983,949300.0],["2012-12-05",30.3912,30.3912,29.8082,30.1039,969500.0],["2012-12-06",30.104,30.518,30.0871,30.4166,843600.0],["2012-12-07",30.2729,30.4335,30.2222,30.4166,1009000.0],["2012-12-10",30.4081,30.4081,30.0026,30.2053,2050700.0],["2012-12-11",30.3067,30.4588,30.0955,30.2138,1029700.0],["2012-12-12",30.3574,30.5433,30.0279,30.1039,1318200.0],["2012-12-13",30.1715,30.3067,29.6562,29.7406,1207100.0],["2012-12-14",29.6646,30.011,29.5125,29.8251,1233000.0],["2012-12-17",29.935,30.104,29.7998,30.0364,1081400.0],["2012-12-18",30.011,30.2476,29.8927,30.1969,1163000.0],["2012-12-19",30.1546,30.2476,29.9265,29.9434,936600.0],["2012-12-20",29.9603,30.5264,29.8758,30.3236,1599500.0],["2012-12-21",30.0702,30.1293,29.5548,29.7406,2612000.0],["2012-12-24",29.5716,29.8336,29.2337,29.6308,576600.0],["2012-12-26",29.6139,29.6815,29.2337,29.3942,1066000.0],["2012-12-27",29.3689,29.5548,29.1914,29.4365,1050400.0],["2012-12-28",29.2759,29.3773,29.014,29.0394,890400.0],["2012-12-31",29.0225,29.9688,28.845,29.9012,1589700.0],["2013-01-02",30.3743,31.7431,30.2476,31.7346,2481500.0],["2013-01-03",31.6332,31.667,30.8728,30.9996,2584200.0],["2013-01-04",30.9911,31.177,30.9235,31.0502,1182900.0],["2013-01-07",30.8559,31.0671,30.7292,30.763,1889400.0],["2013-01-08",30.7461,30.8137,29.4449,30.4673,4419500.0],["2013-01-09",31.4727,31.6924,29.6899,30.2645,4685300.0],["2013-01-10",30.6954,30.7123,30.0026,30.1462,3261500.0],["2013-01-11",30.1969,30.4081,29.9181,30.1039,2838100.0],["2013-01-14",29.8336,30.3152,29.1154,29.8505,5360700.0],["2013-01-15",29.5294,30.9066,29.183,30.763,3536500.0],["2013-01-16",31.4304,32.8668,31.2615,32.6556,6862700.0],["2013-01-17",32.4359,32.9428,32.2838,32.5711,3023100.0],["2013-01-18",32.5964,32.7738,32.0979,32.7316,1849000.0],["2013-01-22",32.6049,32.6725,31.8613,32.1909,3081500.0],["2013-01-23",32.0641,32.4443,31.9205,32.0134,2005800.0],["2013-01-24",32.0726,32.2838,31.7938,31.9121,1734700.0],["2013-01-25",32.0895,32.7401,31.8698,32.5288,2419000.0],["2013-01-28",32.5204,32.8245,32.326,32.664,1443600.0],["2013-01-29",32.74,33.5005,32.6302,33.3061,2835300.0],["2013-01-30",33.2047,33.4413,33.0104,33.0949,2702700.0],["2013-01-31",33.0865,33.1625,23.9699,27.3411,38179200.0],["2013-02-01",27.8649,28.4817,26.8849,27.6115,12075900.0],["2013-02-04",27.1806,27.3073,26.5722,26.6567,6566500.0],["2013-02-05",26.3357,26.5554,25.6936,26.116,10272600.0],["2013-02-06",26.0315,26.6567,25.9217,26.5046,5717100.0],["2013-02-07",26.5553,26.8933,26.2596,26.6905,5234600.0],["2013-02-08",26.7159,27.3918,26.7074,26.9102,4908500.0],["2013-02-11",26.7328,26.7835,26.2343,26.4624,2966100.0],["2013-02-12",26.4455,26.7919,26.3103,26.606,3068000.0],["2013-02-13",26.7412,27.1721,26.5216,26.9356,2996100.0],["2013-02-14",34.4721,37.3279,33.8384,36.9646,50293100.0],["2013-02-15",36.4999,37.3448,36.3393,36.6604,10441900.0],["2013-02-19",36.5844,36.9308,36.2126,36.5675,5268700.0],["2013-02-20",36.483,36.4914,34.7509,35.317,7536300.0],["2013-02-21",36.4745,36.6942,35.5198,36.2971,10012600.0],["2013-02-22",36.39,37.1505,36.2549,37.142,3032200.0],["2013-02-25",37.2856,38.0123,36.5506,37.1504,5603100.0],["2013-02-26",37.2265,37.894,37.0829,37.7757,2286600.0],["2013-02-27",37.6405,37.9531,37.5138,37.725,2723700.0],["2013-02-28",37.5898,37.801,37.0829,37.3786,2554000.0],["2013-03-01",37.2941,37.4546,36.8463,37.0406,2625100.0],["2013-03-04",36.8547,37.632,36.8378,37.556,1725400.0],["2013-03-05",38.0291,38.0291,37.1842,37.2941,2569900.0],["2013-03-06",37.3786,37.3786,36.39,36.5421,2900800.0],["2013-03-07",36.5421,37.2603,36.5337,37.218,2574300.0],["2013-03-08",37.3279,37.9362,35.8409,37.1674,4453600.0],["2013-03-11",36.8632,37.1082,36.652,36.728,2269900.0],["2013-03-12",36.6773,36.8632,36.2717,36.5675,2402700.0],["2013-03-13",36.6013,37.1842,36.6013,37.0829,1542600.0],["2013-03-14",37.1336,37.8855,37.0322,37.7757,2231700.0],["2013-03-15",37.6405,38.798,37.5138,38.6544,4674700.0],["2013-03-18",39.457,39.9555,39.2374,39.795,4071400.0],["2013-03-19",39.8119,40.0062,39.3303,39.8795,2670900.0],["2013-03-20",40.0738,40.4033,39.5584,39.6007,1879300.0],["2013-03-21",39.3556,39.9386,39.0853,39.0853,1669200.0],["2013-03-22",39.043,39.7865,38.9923,39.3641,1380700.0],["2013-03-25",39.4908,39.6091,38.967,39.5331,1400300.0],["2013-03-26",39.7189,40.2005,39.5838,40.1667,1244800.0],["2013-03-27",39.8541,40.1161,39.6091,40.0569,809400.0],["2013-03-28",40.1668,40.2766,39.8119,40.2513,1491500.0],["2013-04-01",40.2681,40.285,39.6598,39.964,1017200.0],["2013-04-02",40.1161,41.5862,39.9893,41.2229,2826200.0],["2013-04-03",41.3243,41.3243,40.6315,40.8511,3605900.0],["2013-04-04",40.7328,41.2989,40.3695,40.7666,2969500.0],["2013-04-05",40.1752,40.5977,40.1414,40.4202,2980700.0],["2013-04-08",41.451,41.5947,40.7244,41.037,3566900.0],["2013-04-09",41.0539,41.2989,40.7666,41.0877,2619700.0],["2013-04-10",40.9779,41.5271,40.7244,41.206,4581900.0],["2013-04-11",40.5808,41.8566,40.5808,41.7552,3179500.0],["2013-04-12",41.3919,41.8566,41.206,41.5608,2183600.0],["2013-04-15",41.2482,41.4426,40.5385,40.7075,2857100.0],["2013-04-16",41.037,41.3243,40.3104,40.6484,3015200.0],["2013-04-17",40.4118,40.5216,39.5669,40.0485,2972800.0],["2013-04-18",40.1161,40.1836,39.6007,39.9978,1597200.0],["2013-04-19",40.04,41.0708,40.0147,40.9948,6404600.0],["2013-04-22",40.8427,41.0539,40.2513,40.378,2166300.0],["2013-04-23",40.7328,41.3158,40.5892,41.3074,3918500.0],["2013-04-24",41.1215,41.282,40.3695,40.5892,2000500.0],["2013-04-25",40.8258,41.0032,40.5808,40.9525,1851700.0],["2013-04-26",40.7751,40.8258,40.2766,40.378,1221000.0],["2013-04-29",40.2682,40.547,40.0569,40.3442,1158400.0],["2013-04-30",40.1752,41.7045,40.04,41.696,4171100.0],["2013-05-01",41.375,42.1692,41.375,41.5947,2803600.0],["2013-05-02",41.6115,42.1861,41.6031,42.1692,2455800.0],["2013-05-03",42.3297,42.5325,42.034,42.4227,2068800.0],["2013-05-06",42.3213,42.5325,41.865,42.4395,1320800.0],["2013-05-07",42.4649,42.6846,42.3297,42.372,1673700.0],["2013-05-08",42.4058,42.5072,42.1185,42.1607,1642400.0],["2013-05-09",42.1692,42.2199,41.1637,41.2313,2055600.0],["2013-05-10",41.3834,41.7721,41.13,41.696,1785900.0],["2013-05-13",41.7129,41.9918,41.4848,41.7045,791100.0],["2013-05-14",41.789,42.3804,41.7214,42.3551,1426300.0],["2013-05-15",42.1523,42.7437,41.958,42.448,1052400.0],["2013-05-16",43.0986,44.7799,43.0986,43.7323,4418200.0],["2013-05-17",43.7998,44.1632,43.3605,44.1125,1833800.0],["2013-05-20",43.8506,44.0195,43.4028,43.4703,1243900.0],["2013-05-21",43.4703,44.1547,43.3013,43.8421,1960800.0],["2013-05-22",43.7999,44.2899,43.2507,43.5126,2075000.0],["2013-05-23",43.2169,43.8843,42.9465,43.8336,1500500.0],["2013-05-24",43.6647,44.7968,43.4534,44.7799,2189000.0],["2013-05-28",45.1855,45.7938,44.8475,45.177,2323100.0],["2013-05-29",44.9658,45.5742,44.763,45.2446,2620100.0],["2013-05-30",45.3291,46.1656,45.2531,45.929,2712600.0],["2013-05-31",45.7093,45.9966,44.4842,44.7884,3360400.0],["2013-06-03",44.9574,45.2024,43.9604,45.1264,2142300.0],["2013-06-04",45.0672,45.3291,43.7069,44.028,2862800.0],["2013-06-05",43.8336,45.0081,43.5717,43.8928,3185200.0],["2013-06-06",44.0956,44.349,42.8705,44.2223,3234200.0],["2013-06-07",44.4335,45.1939,44.4335,45.0672,2679600.0],["2013-06-10",45.1855,45.3038,44.5011,44.6109,1377900.0],["2013-06-11",44.1547,44.6786,43.7914,44.0702,1702100.0],["2013-06-12",44.1125,44.2392,43.2591,43.521,1771000.0],["2013-06-13",43.5126,44.028,43.1662,43.9435,1220900.0],["2013-06-14",43.8421,44.0449,43.5042,43.952,1018000.0],["2013-06-17",44.2392,44.5518,43.8421,44.2307,1059000.0],["2013-06-18",44.104,44.5011,43.7238,44.4335,974100.0],["2013-06-19",44.4504,44.6025,43.6731,43.6816,1007900.0],["2013-06-20",43.3436,43.3521,42.3382,42.5663,2288400.0],["2013-06-21",42.9127,43.107,42.279,42.6592,2048900.0],["2013-06-24",42.2537,42.8958,41.4764,42.524,1650600.0],["2013-06-25",42.7522,43.0141,42.4311,42.6761,1194200.0],["2013-06-26",42.9634,43.7661,42.8789,43.4196,1407200.0],["2013-06-27",43.6309,44.2814,43.5886,43.8252,1032100.0],["2013-06-28",43.69,44.197,43.445,44.0364,3064700.0],["2013-07-01",44.349,44.9912,44.0702,44.9067,2817300.0],["2013-07-02",44.3068,45.4136,42.3804,43.3013,8252600.0],["2013-07-03",43.031,43.1493,42.5071,42.6339,2662900.0],["2013-07-05",42.9127,43.031,42.4311,42.7437,1883200.0],["2013-07-08",42.8113,43.1662,42.5072,43.0648,1687700.0],["2013-07-09",43.2845,43.5041,42.9296,43.3098,1236900.0],["2013-07-10",43.3183,43.5126,43.0563,43.2845,975000.0],["2013-07-11",44.0533,44.273,43.5717,44.1125,2143600.0],["2013-07-12",44.0533,44.3406,43.8759,44.197,767400.0],["2013-07-15",44.2983,44.3575,43.9519,44.1463,1029300.0],["2013-07-16",44.0449,44.518,43.9435,44.2645,1705700.0],["2013-07-17",44.3575,44.3575,43.6393,43.7999,2503200.0],["2013-07-18",43.7407,43.8843,43.5717,43.8421,2158900.0],["2013-07-19",43.952,43.9942,43.3436,43.952,2245200.0],["2013-07-22",43.8168,44.2477,43.7492,44.0871,1297700.0],["2013-07-23",44.2139,44.2139,43.4788,43.5126,1252700.0],["2013-07-24",43.5464,43.7492,42.3889,43.0056,2251700.0],["2013-07-25",42.7775,42.7775,41.6707,42.2452,3076200.0],["2013-07-26",42.1016,42.9042,42.0002,42.7522,1503000.0],["2013-07-29",42.7606,43.3436,42.6677,43.1831,1094400.0],["2013-07-30",43.369,43.9181,43.369,43.5379,1424100.0],["2013-07-31",43.7069,44.3744,43.6224,44.0111,1948100.0],["2013-08-01",44.3575,45.1601,44.3575,44.856,1598700.0],["2013-08-02",44.8982,45.3883,44.7377,45.1348,982200.0],["2013-08-05",45.0334,45.6502,45.0334,45.6417,1131100.0],["2013-08-06",45.6417,45.8107,45.4558,45.7178,1601300.0],["2013-08-07",45.6587,45.8023,45.5235,45.5995,1526700.0],["2013-08-08",45.7093,46.3008,45.608,46.1909,1108500.0],["2013-08-09",46.0473,46.267,45.7769,45.8445,1211200.0],["2013-08-12",45.6164,45.7009,45.3545,45.684,712900.0],["2013-08-13",45.7347,46.3937,45.5572,46.2247,1260500.0],["2013-08-14",46.2163,46.2501,45.9544,45.9882,1068500.0],["2013-08-15",45.439,45.6164,45.0672,45.2953,1303500.0],["2013-08-16",45.1348,45.6586,44.9236,45.5741,1107500.0],["2013-08-19",45.439,45.9544,45.3038,45.4812,943300.0],["2013-08-20",45.4559,46.1318,45.3207,45.8023,776900.0],["2013-08-21",45.6079,45.8361,44.8813,45.5741,1429100.0],["2013-08-22",45.5741,46.6979,45.5741,46.6218,1130800.0],["2013-08-23",46.757,47.3147,46.588,47.1964,1824600.0],["2013-08-26",47.2302,47.2302,46.9598,47.0527,1540100.0],["2013-08-27",46.5289,46.85,46.2585,46.4697,1061900.0],["2013-08-28",46.1487,46.343,45.8192,46.1233,1100600.0],["2013-08-29",45.9037,46.4866,45.8107,46.1064,723000.0],["2013-08-30",46.0473,46.2163,45.6079,45.8361,949900.0],["2013-09-03",46.6387,46.9936,45.8107,46.6218,1885500.0],["2013-09-04",46.5796,47.5005,46.4106,47.3231,2870900.0],["2013-09-05",47.3146,47.8892,47.1879,47.754,1977600.0],["2013-09-06",48.6327,49.1734,48.1258,48.7341,3919800.0],["2013-09-09",48.751,49.1734,48.5144,48.9453,1278200.0],["2013-09-10",49.1565,49.2748,48.751,49.2072,1106100.0],["2013-09-11",49.2072,49.5367,48.9876,49.334,1221300.0],["2013-09-12",49.3593,49.4523,49.0045,49.0383,1145000.0],["2013-09-13",49.0383,49.6043,48.9115,49.5959,2550300.0],["2013-09-16",50.2296,50.3901,49.6381,49.6973,1252500.0],["2013-09-17",49.824,50.3141,49.7818,50.1451,1904400.0],["2013-09-18",50.1028,50.5337,49.7649,50.4154,1516800.0],["2013-09-19",50.6267,50.6267,49.5705,49.579,1342800.0],["2013-09-20",49.4438,49.6212,48.2187,48.3623,3905200.0],["2013-09-23",48.3792,48.7341,47.9737,48.5567,1425800.0],["2013-09-24",48.582,49.0721,48.2187,48.4975,1174000.0],["2013-09-25",48.6073,48.8101,48.4046,48.5567,936000.0],["2013-09-26",48.6158,48.9538,48.337,48.6243,681300.0],["2013-09-27",48.3454,48.4891,47.9314,48.1427,1044400.0],["2013-09-30",47.8723,48.5313,47.7287,48.4975,1288500.0],["2013-10-01",48.4384,48.9538,48.3539,48.9115,1536100.0],["2013-10-02",48.7679,49.2241,48.2356,49.2241,1870900.0],["2013-10-03",49.7057,51.1928,49.4269,50.821,4622700.0],["2013-10-04",50.821,52.5108,50.7534,52.3587,4634600.0],["2013-10-07",52.0461,52.2573,51.5223,51.6321,1684200.0],["2013-10-08",51.6321,51.6913,50.3563,50.5591,2156700.0],["2013-10-09",50.6774,50.8125,50.0606,50.3985,1440100.0],["2013-10-10",50.8801,51.5223,50.5337,51.4969,1289900.0],["2013-10-11",51.7504,53.2712,51.5561,53.2205,3482100.0],["2013-10-14",52.8403,53.6007,52.6375,53.3811,1367600.0],["2013-10-15",53.398,53.5247,52.4855,52.6376,914000.0],["2013-10-16",53.0093,53.7697,52.9671,53.4571,1125800.0],["2013-10-17",53.2036,54.133,53.0262,53.9809,1430800.0],["2013-10-18",54.1584,54.3696,53.719,54.3527,1319400.0],["2013-10-21",54.471,54.5639,54.0147,54.4287,934200.0],["2013-10-22",54.5977,54.8765,54.1668,54.4287,1421400.0],["2013-10-23",54.3527,54.5132,53.6261,54.0654,1167600.0],["2013-10-24",54.1668,54.4203,53.812,53.9472,2068100.0],["2013-10-25",53.9894,54.4118,53.7021,53.9978,1347900.0],["2013-10-28",54.0908,55.0624,53.8627,54.9272,1672600.0],["2013-10-29",54.961,55.4849,54.961,55.4595,1470700.0],["2013-10-30",55.4849,55.5862,54.4879,54.6569,1093800.0],["2013-10-31",54.5724,55.2736,54.4879,55.1723,2167000.0],["2013-11-01",55.299,55.4933,54.9948,55.4257,1610400.0],["2013-11-04",55.4933,55.7468,55.13,55.5778,963700.0],["2013-11-05",55.299,55.9073,55.1131,55.8228,1067200.0],["2013-11-06",55.9327,56.2791,55.544,56.1101,1207800.0],["2013-11-07",56.2875,56.3467,55.3328,55.468,1371000.0],["2013-11-08",55.468,56.4058,55.468,56.4058,1428000.0],["2013-11-11",56.3467,56.5832,56.2368,56.3551,605400.0],["2013-11-12",56.2199,56.6762,56.0003,56.6424,1060100.0],["2013-11-13",56.2875,56.9466,56.0679,56.8621,1233100.0],["2013-11-14",57.0479,57.5802,57.0479,57.5126,1193400.0],["2013-11-15",57.7492,58.9659,57.6563,58.4167,2760900.0],["2013-11-18",58.4927,58.6786,58.2477,58.4927,1577400.0],["2013-11-19",58.2984,58.5603,58.1548,58.3491,947700.0],["2013-11-20",58.3745,58.6786,58.0449,58.3153,1141800.0],["2013-11-21",58.3237,58.7208,58.2224,58.5941,705300.0],["2013-11-22",58.6617,59.4813,58.4758,59.4475,862600.0],["2013-11-25",59.5235,59.9037,58.3068,58.4251,1904700.0],["2013-11-26",58.6448,59.7516,58.5096,59.5573,1668800.0],["2013-11-27",59.5404,60.1403,59.3292,59.9798,636900.0],["2013-11-29",60.0051,60.0727,59.3377,59.4897,280600.0],["2013-12-02",59.7094,60.0136,59.3714,59.7516,720500.0],["2013-12-03",59.5404,60.1741,59.439,60.1487,848800.0],["2013-12-04",59.8023,60.36,59.3968,60.2248,1237700.0],["2013-12-05",60.3008,60.3008,58.8561,59.2109,1513000.0],["2013-12-06",59.5489,60.0474,59.5235,59.6925,1018100.0],["2013-12-09",59.8277,60.3431,59.6503,59.6587,797100.0],["2013-12-10",59.5573,60.2248,59.4052,59.9713,1397000.0],["2013-12-11",60.1741,60.5121,59.0419,59.2109,1666600.0],["2013-12-12",59.0926,59.439,58.6448,59.2194,1107700.0],["2013-12-13",59.3461,59.5404,58.3153,58.5688,1215600.0],["2013-12-16",58.9067,59.9375,58.9067,59.6249,1153500.0],["2013-12-17",59.6249,59.7854,58.9912,59.2869,720000.0],["2013-12-18",59.4981,59.6249,57.5971,59.0419,2239800.0],["2013-12-19",58.9743,59.0842,58.4251,58.704,1386200.0],["2013-12-20",58.78,59.2785,58.442,58.8898,1712800.0],["2013-12-23",59.118,59.2785,58.6364,58.8814,963500.0],["2013-12-24",58.8983,59.1687,58.8223,58.8983,252100.0],["2013-12-26",59.1264,59.4137,58.7631,59.2278,502600.0],["2013-12-27",59.5658,59.5911,58.9236,59.2024,568800.0],["2013-12-30",59.1348,59.4559,58.7124,58.9236,1278500.0],["2013-12-31",59.1433,59.6334,58.9997,59.4644,907900.0],["2014-01-02",59.1602,59.3292,58.1632,58.5012,1070500.0],["2014-01-03",58.7631,59.2194,58.4674,58.6279,741700.0],["2014-01-06",58.7969,58.9067,57.9098,57.9689,1401600.0],["2014-01-07",58.2984,59.5066,58.1125,59.0842,1858400.0],["2014-01-08",63.2073,66.2405,63.0383,64.7281,8367500.0],["2014-01-09",65.0154,65.9532,64.7366,65.4378,2750100.0],["2014-01-10",65.5646,67.7022,64.9985,67.6346,3211700.0],["2014-01-13",67.7529,68.8682,67.4234,67.6431,2025400.0],["2014-01-14",67.9725,68.9104,67.5923,68.3781,1534100.0],["2014-01-15",68.4288,68.6485,67.6768,68.2429,1016000.0],["2014-01-16",68.1077,68.4795,67.7444,67.9894,934100.0],["2014-01-17",67.9979,68.1331,67.0178,67.2037,1580900.0],["2014-01-21",68.4035,68.4457,67.0178,67.0516,1613900.0],["2014-01-22",67.4318,67.5924,65.9532,66.0208,2113700.0],["2014-01-23",65.911,66.3166,65.2097,65.2604,2023100.0],["2014-01-24",64.8042,65.0745,64.0353,64.0438,2093400.0],["2014-01-27",64.2212,64.9225,63.7396,64.0184,1700400.0],["2014-01-28",64.0522,66.1983,64.0522,66.0969,2251400.0],["2014-01-29",65.4378,66.1729,64.8042,65.7505,1919100.0],["2014-01-30",66.0631,66.2321,65.0576,65.5561,1449700.0],["2014-01-31",64.2465,65.1252,63.6466,64.7788,1841500.0],["2014-02-03",64.4662,65.0323,63.7143,63.841,1597800.0],["2014-02-04",63.9508,64.914,63.841,64.6183,1214600.0],["2014-02-05",64.1621,64.1789,63.1059,63.7649,1454900.0],["2014-02-06",63.9846,65.6406,63.8832,65.5561,1163300.0],["2014-02-07",65.8857,65.9363,64.838,65.4801,1239700.0],["2014-02-10",65.7674,65.8096,64.4578,65.1168,1051300.0],["2014-02-11",65.4125,66.6038,65.2604,66.5616,1322400.0],["2014-02-12",66.5447,67.1108,66.2405,66.7475,1194200.0],["2014-02-13",66.4095,67.2882,66.249,67.1192,1562700.0],["2014-02-14",67.2882,67.7782,66.6799,67.0601,1383900.0],["2014-02-18",67.3389,68.1669,67.1784,67.736,1242100.0],["2014-02-19",67.7191,68.3866,67.3473,67.6093,1083500.0],["2014-02-20",67.736,68.4373,67.6431,68.0993,1016400.0],["2014-02-21",68.1247,68.4373,67.567,67.8881,1026300.0],["2014-02-24",68.0486,69.1385,68.0317,68.5049,1070300.0],["2014-02-25",68.5133,69.7384,68.4541,69.3413,1272300.0],["2014-02-26",69.4511,69.9919,68.7245,69.1808,1283700.0],["2014-02-27",69.2314,69.2906,68.5893,68.7667,911800.0],["2014-02-28",68.9358,69.4596,68.1584,68.4626,1252000.0],["2014-03-03",68.2429,68.64,67.7782,68.564,1751500.0],["2014-03-04",69.0203,69.9074,69.0118,69.7131,1221200.0],["2014-03-05",69.5441,70.3045,69.3836,69.899,2195600.0],["2014-03-06",70.0933,70.9044,69.8398,70.8452,1102300.0],["2014-03-07",70.8452,70.9044,70.3383,70.8959,975300.0],["2014-03-10",70.8368,71.2508,70.3468,70.9297,1112000.0],["2014-03-11",71.0903,71.1325,69.561,69.7384,986900.0],["2014-03-12",69.3498,70.4819,69.0625,70.22,899300.0],["2014-03-13",70.4312,70.5326,69.2146,69.5103,985000.0],["2014-03-14",69.3413,70.558,69.3413,69.7046,1301800.0],["2014-03-17",69.0202,69.4173,68.8682,69.1639,1000900.0],["2014-03-18",69.3751,70.1355,69.1048,69.9328,1217100.0],["2014-03-19",69.9581,70.2031,68.7499,69.0118,1228800.0],["2014-03-20",68.9357,69.8736,68.3105,69.6793,884400.0],["2014-03-21",70.1524,71.1578,69.8482,70.1778,2451100.0],["2014-03-24",70.5326,70.7269,68.395,68.6147,1311700.0],["2014-03-25",69.3666,70.1186,69.1216,69.6455,1160700.0],["2014-03-26",69.806,70.5664,69.4934,69.5188,959500.0],["2014-03-27",69.5864,69.9159,69.1048,69.3329,1175600.0],["2014-03-28",69.5779,70.634,69.4427,70.3045,970900.0],["2014-03-31",70.803,71.9858,70.5157,71.7915,1833700.0],["2014-04-01",72.1548,72.5857,71.6648,72.1126,1603700.0],["2014-04-02",72.2562,72.3069,71.4958,71.7324,1023000.0],["2014-04-03",71.8507,72.0196,70.9551,71.7239,1197100.0],["2014-04-04",71.9521,72.2816,70.6425,71.2508,1404600.0],["2014-04-07",70.972,71.048,68.1922,68.2683,2121000.0],["2014-04-08",68.5471,69.1554,68.1078,68.8428,2749700.0],["2014-04-09",71.8169,72.1548,65.6153,68.1331,6799500.0],["2014-04-10",68.2514,69.2737,67.0094,67.6853,2137800.0],["2014-04-11",67.3389,67.5332,65.5308,65.9279,3041000.0],["2014-04-14",66.663,66.663,65.1421,65.9026,1496900.0],["2014-04-15",65.9448,66.0292,64.4324,65.8772,1651300.0],["2014-04-16",66.2996,67.3896,66.0884,67.3811,1535000.0],["2014-04-17",67.1108,68.4373,66.5024,68.2514,1788200.0],["2014-04-21",67.4741,68.4964,67.3389,68.4457,1255300.0],["2014-04-22",68.4035,68.9189,67.7191,68.3443,1260200.0],["2014-04-23",68.319,68.5049,67.7867,67.8036,817200.0],["2014-04-24",68.0401,68.1077,66.9671,67.1361,974200.0],["2014-04-25",67.0939,67.812,66.2828,66.7813,1256700.0],["2014-04-28",67.0263,67.6769,66.57,67.2629,1084900.0],["2014-04-29",67.491,68.5302,67.2797,67.3811,1053800.0],["2014-04-30",67.1192,67.5248,66.4348,67.4572,1317700.0],["2014-05-01",67.5079,68.8175,67.153,68.6569,1041900.0],["2014-05-02",68.5218,68.733,67.736,68.5471,1153700.0],["2014-05-05",68.1331,69.4258,68.0571,69.1301,923100.0],["2014-05-06",68.8597,69.147,68.0571,68.15,1115800.0],["2014-05-07",68.4964,68.4964,66.2658,66.8488,1437300.0],["2014-05-08",66.7812,67.8965,66.6545,66.9756,1008700.0],["2014-05-09",66.9671,67.2459,66.3588,67.0178,1165300.0],["2014-05-12",67.4403,68.1077,67.3642,67.7022,962300.0],["2014-05-13",67.7782,68.5893,67.7444,68.3105,633000.0],["2014-05-14",68.319,68.6147,67.398,67.4741,761500.0],["2014-05-15",67.4318,67.6768,66.3165,67.4741,1288400.0],["2014-05-16",67.6515,70.2876,67.6515,70.0848,2264900.0],["2014-05-19",69.9158,70.558,69.6539,69.8482,1124600.0],["2014-05-20",69.7046,69.9665,69.0033,69.1723,661900.0],["2014-05-21",69.316,69.882,69.1216,69.7638,695600.0],["2014-05-22",69.8314,70.3045,69.7131,69.9834,574500.0],["2014-05-23",69.9243,70.1186,69.392,69.7131,760300.0],["2014-05-27",70.2453,70.9043,70.1946,70.5072,1189400.0],["2014-05-28",70.558,70.9635,69.8398,70.2538,1201100.0],["2014-05-29",70.3045,71.0565,70.2791,70.7861,797400.0],["2014-05-30",70.6847,71.2423,70.6847,71.0818,1045400.0],["2014-06-02",70.8114,71.0311,70.2623,70.9213,831600.0],["2014-06-03",70.7523,71.3775,70.7185,70.9635,797900.0],["2014-06-04",70.9551,71.3775,70.7439,70.9635,602800.0],["2014-06-05",71.0142,71.2339,70.465,70.5664,632800.0],["2014-06-06",70.634,70.6931,70.051,70.1186,1291800.0],["2014-06-09",70.0679,70.4735,69.5188,69.7976,1494000.0],["2014-06-10",69.4427,70.1862,69.4427,70.0848,1398000.0],["2014-06-11",69.7215,70.6594,69.5694,70.4481,933000.0],["2014-06-12",70.4228,71.1917,69.6793,69.9497,866800.0],["2014-06-13",69.8229,70.2707,69.5272,69.7722,603900.0],["2014-06-16",69.7722,70.6594,69.637,70.4566,1145600.0],["2014-06-17",70.4481,71.0649,70.0088,70.8621,906400.0],["2014-06-18",70.9466,72.6533,70.7945,72.628,1538100.0],["2014-06-19",73.1772,74.0052,72.966,73.1096,1775200.0],["2014-06-20",73.3715,74.0474,73.2532,73.9122,1893200.0],["2014-06-23",74.2333,74.774,73.7179,74.4361,1599600.0],["2014-06-24",74.1742,74.6135,73.6841,74.3938,1322600.0],["2014-06-25",74.1404,74.8585,73.7602,74.8163,1578600.0],["2014-06-26",74.7064,74.774,73.5067,74.4361,1388400.0],["2014-06-27",74.2164,74.7656,73.6926,74.3347,971700.0],["2014-06-30",74.6642,74.8332,74.2587,74.4614,1651000.0],["2014-07-01",74.5797,75.1458,74.1488,74.6727,1970600.0],["2014-07-02",79.8688,80.0716,75.5936,76.4216,5699700.0],["2014-07-03",76.9708,77.3848,76.4638,77.013,1998500.0],["2014-07-07",76.8948,76.9708,76.3118,76.6751,1363300.0],["2014-07-08",76.7427,76.7427,75.7795,76.2695,1539600.0],["2014-07-09",76.3709,76.5061,75.9062,76.1428,1183500.0],["2014-07-10",75.1289,76.2864,75.0275,75.9738,1391700.0],["2014-07-11",76.1174,76.3118,75.3063,75.5936,856400.0],["2014-07-14",75.9992,76.1343,75.6781,75.9569,891700.0],["2014-07-15",75.8471,76.1682,74.7741,74.867,1456100.0],["2014-07-16",75.0106,75.1036,72.704,73.7095,2676400.0],["2014-07-17",73.4644,73.7095,72.7716,72.8392,999200.0],["2014-07-18",73.0251,74.1911,72.8815,73.9883,943800.0],["2014-07-21",73.6165,73.946,73.2448,73.6588,704300.0],["2014-07-22",73.8193,74.3854,73.794,73.9883,664200.0],["2014-07-23",74.2333,74.377,73.5827,73.6165,700100.0],["2014-07-24",73.7348,73.8531,73.0758,73.7179,948800.0],["2014-07-25",73.4644,73.5405,72.7294,73.1349,625100.0],["2014-07-28",73.1011,73.1096,71.9774,72.7209,858900.0],["2014-07-29",72.8476,73.5912,72.7632,72.7801,842100.0],["2014-07-30",72.8308,73.135,71.4789,71.5127,1206800.0],["2014-07-31",71.2254,71.3775,70.1017,70.3467,1472600.0],["2014-08-01",70.0172,71.048,69.3075,70.6256,1262100.0],["2014-08-04",70.5495,70.9889,69.806,70.8706,1069500.0],["2014-08-05",70.634,71.0396,70.1271,70.2876,741300.0],["2014-08-06",70.0172,71.2508,69.8398,70.9128,1060900.0],["2014-08-07",71.0565,71.2508,70.1862,70.389,589400.0],["2014-08-08",70.2791,71.3522,70.0679,71.3015,578500.0],["2014-08-11",71.4367,72.045,71.0226,71.8591,833200.0],["2014-08-12",71.8,72.5689,71.6902,72.4337,899900.0],["2014-08-13",72.628,72.8477,72.1211,72.5604,793100.0],["2014-08-14",72.3069,72.5942,71.876,72.2985,507000.0],["2014-08-15",72.8477,74.115,72.5097,73.9038,1114100.0],["2014-08-18",74.0812,74.1826,73.3377,73.5067,782100.0],["2014-08-19",73.7179,74.4953,73.5743,74.3094,743400.0],["2014-08-20",74.0643,74.3516,73.7855,74.039,532300.0],["2014-08-21",74.2502,74.2671,73.8024,73.8953,502200.0],["2014-08-22",73.7179,73.946,73.3208,73.701,495600.0],["2014-08-25",73.7179,73.7517,72.5351,73.7095,1059600.0],["2014-08-26",73.9038,74.2164,73.5067,73.701,504500.0],["2014-08-27",73.9038,74.1235,73.6081,73.7517,420600.0],["2014-08-28",73.6757,73.7602,73.2279,73.5743,441500.0],["2014-08-29",73.5405,73.6672,72.797,73.5827,531500.0],["2014-09-02",73.7517,74.7741,73.6165,74.1826,1072600.0],["2014-09-03",74.3854,74.6219,73.3715,73.3799,1109700.0],["2014-09-04",73.2786,73.9122,73.0251,73.5658,1035400.0],["2014-09-05",73.1518,73.4222,72.6787,73.4053,876600.0],["2014-09-08",73.0589,73.3884,72.5012,73.0082,873000.0],["2014-09-09",72.8899,73.0082,71.7746,71.9521,1098400.0],["2014-09-10",72.0366,72.9153,71.6479,72.8223,592700.0],["2014-09-11",72.6956,73.0673,72.2393,73.0082,748700.0],["2014-09-12",72.9406,73.211,72.459,72.5773,447200.0],["2014-09-15",72.966,73.6334,72.6618,73.4645,1141300.0],["2014-09-16",73.2448,73.9207,72.8984,73.625,1357400.0],["2014-09-17",73.4138,74.039,73.287,73.6334,719900.0],["2014-09-18",73.9714,74.2502,73.6334,74.1657,458600.0],["2014-09-19",74.4446,74.6135,73.87,74.3347,1037200.0],["2014-09-22",73.9545,74.7149,73.6672,73.8446,670400.0],["2014-09-23",73.5067,73.8362,72.7547,73.0082,790800.0],["2014-09-24",72.8308,74.6051,72.7463,74.3178,1284000.0],["2014-09-25",74.0981,74.4192,73.3039,73.3039,853200.0],["2014-09-26",73.287,73.5405,72.5858,73.0842,1358800.0],["2014-09-29",72.5013,73.1265,72.2393,72.9575,1044600.0],["2014-09-30",73.0504,73.8193,72.1633,73.6419,1232300.0],["2014-10-01",73.2194,73.3631,71.1579,72.0366,2693900.0],["2014-10-02",70.8114,72.6026,69.5694,71.3099,5602300.0],["2014-10-03",71.6733,73.532,71.6395,73.4307,2147300.0],["2014-10-06",73.7179,73.8277,72.4674,72.9828,1821600.0],["2014-10-07",72.8899,73.1603,71.8338,71.8338,1201800.0],["2014-10-08",72.0619,74.1995,71.9267,74.0981,2176700.0],["2014-10-09",73.7433,74.1235,72.9068,72.9828,2745300.0],["2014-10-10",73.0673,73.3631,72.1295,72.5182,2155700.0],["2014-10-13",72.3576,72.4759,71.1325,71.1747,1204500.0],["2014-10-14",71.3184,71.6901,70.7523,71.2761,1037300.0],["2014-10-15",70.1524,71.1072,68.2683,70.1693,2328300.0],["2014-10-16",68.8851,70.0088,68.1838,69.3498,1972600.0],["2014-10-17",70.0848,71.3353,69.8314,71.0142,1475800.0],["2014-10-20",71.4958,71.9521,71.0396,71.876,1149100.0],["2014-10-21",71.9521,73.2194,71.7324,73.2194,1304400.0],["2014-10-22",73.3039,73.8362,73.118,73.4307,1000100.0],["2014-10-23",73.8447,74.3094,73.4645,73.6757,1055900.0],["2014-10-24",73.7939,74.6726,73.5996,74.5882,936600.0],["2014-10-27",74.5628,75.5344,74.4614,74.5966,1133100.0],["2014-10-28",74.7233,76.1343,74.7233,75.9146,1321800.0],["2014-10-29",76.0921,76.692,74.8078,75.3401,1239200.0],["2014-10-30",75.2472,75.7203,74.9853,75.5429,596100.0],["2014-10-31",76.4892,77.3932,76.1259,77.3426,1225900.0],["2014-11-03",77.4101,78.2382,77.4101,77.6805,1042500.0],["2014-11-04",77.7059,78.348,77.596,78.0269,984200.0],["2014-11-05",78.4241,78.931,77.7904,78.2382,727900.0],["2014-11-06",78.1114,79.0577,78.0269,79.0239,778300.0],["2014-11-07",79.0239,79.1591,78.6184,79.0492,868500.0],["2014-11-10",78.9901,79.3281,78.5085,79.3112,725000.0],["2014-11-11",79.3112,79.9449,78.9141,79.2858,693500.0],["2014-11-12",78.8803,80.342,78.5085,79.4379,1456100.0],["2014-11-13",79.59,80.004,78.4663,78.8887,950400.0],["2014-11-14",78.686,78.8127,78.0607,78.4747,822700.0],["2014-11-17",78.1537,79.6576,78.1537,79.6407,623400.0],["2014-11-18",79.6407,79.6407,78.8972,79.2351,904200.0],["2014-11-19",79.3281,79.7083,78.9817,79.6745,734100.0],["2014-11-20",79.3196,79.7759,78.931,79.3196,702400.0],["2014-11-21",80.1561,80.4518,79.1506,79.2182,1252500.0],["2014-11-24",79.5731,80.1307,79.4041,79.6154,893500.0],["2014-11-25",79.5309,79.9871,78.7451,79.5309,1149100.0],["2014-11-26",79.6407,80.1054,79.1844,80.0631,680800.0],["2014-11-28",80.4434,81.6178,80.4096,81.4488,456100.0],["2014-12-01",80.9587,81.2798,80.0124,80.0378,923600.0],["2014-12-02",80.2068,80.3927,79.6322,79.8604,847000.0],["2014-12-03",79.6407,80.0294,78.5423,79.1929,972800.0],["2014-12-04",79.4295,79.8688,79.1591,79.5731,655700.0],["2014-12-05",79.6323,80.4518,79.3196,80.342,708000.0],["2014-12-08",80.2237,80.4603,79.6238,80.004,730900.0],["2014-12-09",79.0915,79.5308,78.1621,78.9563,997900.0],["2014-12-10",79.007,79.2267,77.9931,78.1199,969200.0],["2014-12-11",78.2128,79.1,77.8833,78.1199,683800.0],["2014-12-12",77.4439,78.2804,76.6751,76.7004,882300.0],["2014-12-15",77.182,78.1621,75.7034,76.3625,1127400.0],["2014-12-16",75.7203,77.52,75.602,75.7879,1008800.0],["2014-12-17",75.8555,79.0323,75.4837,78.7113,1568800.0],["2014-12-18",79.6576,80.6124,79.3281,80.6124,1221300.0],["2014-12-19",80.7898,80.9503,79.9195,80.097,1633400.0],["2014-12-22",80.6208,81.8712,80.6208,81.8712,1001300.0],["2014-12-23",82.3782,83.8652,81.8036,83.7638,1774700.0],["2014-12-24",83.9581,85.141,83.9581,84.5665,746200.0],["2014-12-26",84.5412,85.0312,83.9075,84.4398,662700.0],["2014-12-29",84.1694,84.3468,83.4597,83.8314,878500.0],["2014-12-30",83.7132,84.0089,83.1217,83.5104,909000.0],["2014-12-31",83.8061,83.8568,82.8851,82.9443,1041600.0],["2015-01-02",82.9443,83.5273,81.5586,82.3782,1991700.0],["2015-01-05",82.2768,84.7017,81.6093,84.3384,2422300.0],["2015-01-06",86.3577,89.0107,83.8314,84.8791,3278800.0],["2015-01-07",85.386,87.6842,85.2171,87.0674,2156500.0],["2015-01-08",91.537,92.2974,90.0584,90.9455,3613700.0],["2015-01-09",90.3456,91.03,89.9401,90.692,1559700.0],["2015-01-12",90.7343,91.689,90.0077,90.3794,1249900.0],["2015-01-13",90.9286,91.7313,88.9685,89.8134,1623300.0],["2015-01-14",89.3909,91.6637,88.8924,91.613,2006700.0],["2015-01-15",92.3987,92.4156,90.9962,91.4018,1056000.0],["2015-01-16",91.3933,94.4012,91.3849,94.2914,2052200.0],["2015-01-20",94.6293,94.6293,93.3789,93.7844,1289300.0],["2015-01-21",93.5985,93.9956,92.8635,93.3873,2221200.0],["2015-01-22",93.9449,94.2068,92.6015,94.1224,2453900.0],["2015-01-23",93.7844,93.9619,93.0578,93.4549,858200.0],["2015-01-26",93.2775,94.511,92.855,94.3927,921500.0],["2015-01-27",93.5056,94.4265,93.0916,94.0294,707000.0],["2015-01-28",94.1646,94.9588,93.1,93.1845,772900.0],["2015-01-29",93.607,94.5195,93.0662,94.4434,1170100.0],["2015-01-30",93.7337,94.1984,92.9395,93.3197,1058200.0],["2015-02-02",93.3197,94.0885,92.4917,94.0378,844600.0],["2015-02-03",94.3505,94.4603,93.1423,94.0548,1039300.0],["2015-02-04",93.8858,95.5672,93.5732,94.68,1355600.0],["2015-02-05",95.0518,95.4404,94.6293,95.187,810800.0],["2015-02-06",94.9081,95.9727,94.2069,95.3982,1124900.0],["2015-02-09",94.7223,95.1363,94.1984,94.511,946800.0],["2015-02-10",94.9504,96.0994,94.849,95.8122,870100.0],["2015-02-11",95.8544,96.4796,94.6884,95.922,826300.0],["2015-02-12",95.9558,96.6993,95.3813,95.9051,966500.0],["2015-02-13",95.7277,95.8798,94.7983,95.4996,683000.0],["2015-02-17",95.4911,96.6148,95.0602,96.4289,731500.0],["2015-02-18",96.0825,97.0035,95.7192,96.8936,640500.0],["2015-02-19",96.8767,97.1724,96.5219,96.9781,583200.0],["2015-02-20",96.9105,97.992,96.1586,97.7977,1010600.0],["2015-02-23",97.3752,97.8146,97.0035,97.1218,860400.0],["2015-02-24",97.2907,98.2032,97.1809,97.7639,1150500.0],["2015-02-25",97.9667,98.0512,95.9727,96.4374,1154500.0],["2015-02-26",96.4374,97.9667,96.3614,97.8231,614900.0],["2015-02-27",98.0512,98.2539,96.6655,96.9274,718500.0],["2015-03-02",96.6824,98.0005,96.3867,97.9921,667500.0],["2015-03-03",97.8822,97.9751,96.9021,97.2907,740100.0],["2015-03-04",97.2232,97.4682,96.6317,96.6824,512600.0],["2015-03-05",96.8007,97.2232,95.8122,96.167,571800.0],["2015-03-06",95.094,95.2546,93.3197,93.7084,1154100.0],["2015-03-09",94.5026,97.4682,94.2406,97.3583,1607500.0],["2015-03-10",96.3783,97.2907,95.9389,96.7923,1146400.0],["2015-03-11",96.8176,98.1695,96.4627,97.6794,1043900.0],["2015-03-12",98.0005,99.8255,97.7724,99.6903,1285700.0],["2015-03-13",99.4959,99.6903,97.8822,98.3807,917200.0],["2015-03-16",98.4229,100.1212,98.2032,99.1749,1271200.0],["2015-03-17",98.5412,99.1073,96.9782,97.578,773800.0],["2015-03-18",97.5189,99.5973,96.8261,99.0566,1391200.0],["2015-03-19",98.8538,98.8623,97.6203,98.0427,622700.0],["2015-03-20",98.2117,100.0367,98.0174,99.91,1531800.0],["2015-03-23",99.741,99.8593,98.8285,98.8538,691100.0],["2015-03-24",98.8961,100.062,98.5158,99.5889,912900.0],["2015-03-25",100.0198,100.0874,97.2401,97.502,1003400.0],["2015-03-26",97.0035,97.7892,96.3867,97.0035,631000.0],["2015-03-27",96.9443,97.333,96.5303,96.7247,1009700.0],["2015-03-30",97.2907,99.2171,96.8007,98.7947,991500.0],["2015-03-31",98.3469,98.8285,97.5611,98.1863,1161500.0],["2015-04-01",98.1272,98.3215,96.9528,98.1948,1333500.0],["2015-04-02",98.4821,99.7494,97.9498,99.4875,967100.0],["2015-04-06",99.2509,101.5913,99.2256,100.8647,1434800.0],["2015-04-07",100.8647,101.1688,99.817,99.9268,907800.0],["2015-04-08",100.2564,101.2618,100.0959,100.6873,1482700.0],["2015-04-09",100.7042,102.977,100.1212,101.4392,1953600.0],["2015-04-10",102.132,102.9009,100.8985,102.8249,1465100.0],["2015-04-13",102.9093,103.0107,101.228,101.3209,957500.0],["2015-04-14",100.5352,100.8985,99.4453,99.7156,1072300.0],["2015-04-15",99.8593,100.2648,99.0651,99.2932,715900.0],["2015-04-16",99.3101,99.9015,98.9214,99.158,639600.0],["2015-04-17",98.4736,98.8032,97.5274,97.9921,679000.0],["2015-04-20",98.5581,98.9299,98.1103,98.3976,538100.0],["2015-04-21",97.8991,99.8085,97.6033,99.0988,1016600.0],["2015-04-22",98.8538,99.1496,97.9244,98.0005,967700.0],["2015-04-23",97.5527,98.744,97.3752,98.0089,843800.0],["2015-04-24",97.9413,98.1779,97.3837,97.7048,685100.0],["2015-04-27",97.9751,98.4736,97.6456,98.3131,820700.0],["2015-04-28",98.0089,99.6311,98.0089,98.9552,812100.0],["2015-04-29",98.3892,98.6595,97.9076,98.2286,850800.0],["2015-04-30",98.1188,98.7947,97.7893,97.9583,1314900.0],["2015-05-01",98.406,99.1326,97.8822,99.0143,1142400.0],["2015-05-04",98.9214,99.9015,98.6679,99.1242,990200.0],["2015-05-05",98.6679,98.82,97.7808,98.0427,1314400.0],["2015-05-06",98.7035,98.7374,97.2294,97.4921,813200.0],["2015-05-07",97.3396,98.2715,97.1278,97.6869,1285800.0],["2015-05-08",98.1444,99.0,98.1444,98.5425,853300.0],["2015-05-11",98.2037,100.4572,98.2037,99.305,1241700.0],["2015-05-12",98.7713,98.8645,97.4073,98.0004,1029800.0],["2015-05-13",97.9326,98.7204,97.5259,97.941,771100.0],["2015-05-14",98.695,99.61,98.4324,99.5507,1037800.0],["2015-05-15",99.7286,100.3978,99.2457,100.347,801600.0],["2015-05-18",100.4995,101.1688,100.2454,100.8214,719100.0],["2015-05-19",100.9146,101.9482,100.7198,101.245,944500.0],["2015-05-20",101.2874,102.0668,100.94,101.2535,647100.0],["2015-05-21",101.0332,101.6517,100.3301,100.8214,596000.0],["2015-05-22",100.7706,101.0332,99.9065,100.203,551400.0],["2015-05-26",100.0844,100.4572,99.3982,99.5338,819600.0],["2015-05-27",99.7794,100.3555,99.3558,100.1691,498600.0],["2015-05-28",100.1691,101.0756,99.8895,100.8384,502300.0],["2015-05-29",100.8384,100.9739,99.4066,99.8726,776300.0],["2015-06-01",100.635,102.2785,100.635,101.5246,836800.0],["2015-06-02",100.9655,102.0159,100.2454,101.6771,658100.0],["2015-06-03",102.3124,102.8546,101.4314,102.8377,828300.0],["2015-06-04",102.6513,102.8207,101.0925,101.2789,710400.0],["2015-06-05",100.9315,101.228,99.9742,100.7028,704400.0],["2015-06-08",101.3213,102.592,100.8384,101.5669,943400.0],["2015-06-09",101.7109,102.0752,100.7113,101.9227,691500.0],["2015-06-10",102.0668,103.3121,101.8465,103.1427,790800.0],["2015-06-11",103.4223,103.4646,102.3548,102.5327,681000.0],["2015-06-12",101.8804,102.2955,101.5246,102.1006,544600.0],["2015-06-15",101.5754,101.5754,98.7544,99.1441,2333500.0],["2015-06-16",99.144,100.4233,98.6188,99.754,1133100.0],["2015-06-17",100.1606,101.1942,100.1183,100.8807,1212600.0],["2015-06-18",101.9312,102.287,101.1349,101.8888,1247200.0],["2015-06-19",101.6263,101.7533,100.8977,101.2366,1260800.0],["2015-06-22",102.0159,102.0159,101.0586,101.2874,1040300.0],["2015-06-23",101.8041,101.8465,101.084,101.1688,964700.0],["2015-06-24",101.1603,101.4144,99.6523,99.7455,1084700.0],["2015-06-25",100.1183,100.6012,99.6185,99.6862,1149400.0],["2015-06-26",100.0251,100.1945,99.0424,99.4575,1437500.0],["2015-06-29",98.8052,99.2965,97.8733,97.9326,873500.0],["2015-06-30",98.8645,99.1779,98.1698,98.2884,1320100.0],["2015-07-01",101.9736,102.1176,98.2714,98.2714,2579200.0],["2015-07-02",99.017,100.5927,98.5426,99.1949,1635300.0],["2015-07-06",98.39,98.8051,97.9326,98.4578,1484300.0],["2015-07-07",98.5256,99.7371,97.1447,99.5422,1180000.0],["2015-07-08",98.9915,99.2711,97.9749,98.1698,914900.0],["2015-07-09",99.449,99.7625,97.8055,97.8818,813400.0],["2015-07-10",99.0085,99.3728,98.0851,98.3053,630200.0],["2015-07-13",98.6866,99.2034,98.4494,99.1525,692400.0],["2015-07-14",99.0339,99.7964,98.7713,99.6693,960500.0],["2015-07-15",99.6778,99.8218,98.568,98.6442,840300.0],["2015-07-16",99.3558,99.7879,98.9068,99.5761,762200.0],["2015-07-17",99.288,99.9573,99.2372,99.7794,726300.0],["2015-07-20",99.7964,100.1776,99.4914,99.898,481300.0],["2015-07-21",99.737,100.0336,98.6611,99.1101,477300.0],["2015-07-22",99.0254,101.1603,98.6866,101.1264,1051600.0],["2015-07-23",101.1179,101.3043,99.4151,99.593,642300.0],["2015-07-24",99.4829,100.0759,98.5425,98.6357,668000.0],["2015-07-27",98.2799,99.4575,97.7716,99.4066,998000.0],["2015-07-28",99.9658,99.9658,98.7374,99.7455,752400.0],["2015-07-29",99.9912,100.8045,99.7286,100.4995,692200.0],["2015-07-30",99.7371,101.3297,98.7459,100.813,753700.0],["2015-07-31",101.1772,101.7957,100.7452,101.6771,1389300.0],["2015-08-03",102.1769,103.0749,101.9312,102.5327,1233300.0],["2015-08-04",102.4649,102.8885,102.2023,102.7106,989400.0],["2015-08-05",103.1003,104.5744,102.7276,104.4981,837800.0],["2015-08-06",105.0319,105.4724,104.5659,105.2013,1254900.0],["2015-08-07",105.1163,105.2947,104.301,104.9125,865300.0],["2015-08-10",105.5665,106.144,105.1079,105.3032,971800.0],["2015-08-11",104.5473,106.3138,104.2416,106.2204,958600.0],["2015-08-12",105.3032,106.4667,104.4794,106.3733,1473000.0],["2015-08-13",106.73,108.7428,106.2544,108.3097,1891300.0],["2015-08-14",108.1398,108.8193,107.8341,108.7173,1162000.0],["2015-08-17",108.2587,109.2439,107.8425,109.1419,963400.0],["2015-08-18",109.2014,110.7641,109.2014,110.1526,1351500.0],["2015-08-19",109.8299,110.4754,108.7598,110.1781,1198500.0],["2015-08-20",109.2099,110.2376,108.9551,109.2779,1342100.0],["2015-08-21",108.6239,108.6239,104.335,104.5558,1955100.0],["2015-08-24",97.8974,104.1312,97.235,101.303,3020400.0],["2015-08-25",104.6578,104.938,101.4644,101.923,1635800.0],["2015-08-26",103.5112,106.4497,102.0165,106.0591,3342000.0],["2015-08-27",107.1037,108.5559,106.1779,107.8935,1718300.0],["2015-08-28",107.4264,108.7343,107.0103,108.6579,1213300.0],["2015-08-31",108.5135,109.0231,107.6557,108.7088,1584500.0],["2015-09-01",107.8596,109.3119,107.4774,108.4711,2724800.0],["2015-09-02",109.6176,109.6346,108.3182,109.5581,1609200.0],["2015-09-03",109.9318,110.6537,109.2524,109.5581,1371900.0],["2015-09-04",108.0464,108.9636,107.7152,108.3012,1446800.0],["2015-09-08",109.5242,109.7025,108.0634,109.694,1314500.0],["2015-09-09",110.3734,110.3989,106.628,106.9338,1507800.0],["2015-09-10",106.9083,108.573,106.781,108.2078,883300.0],["2015-09-11",106.8489,108.2502,106.6111,108.2078,1264000.0],["2015-09-14",108.4965,108.8362,107.7746,108.6239,778400.0],["2015-09-15",108.9721,109.4987,108.4031,109.1674,1223600.0],["2015-09-16",110.0337,111.5794,109.4477,111.3926,2018200.0],["2015-09-17",111.4181,112.2758,110.5178,110.7556,1411400.0],["2015-09-18",109.5666,110.8321,108.1568,108.1568,3865100.0],["2015-09-21",108.6834,109.8469,108.3521,108.8957,1276200.0],["2015-09-22",107.936,108.8277,107.282,108.0634,905400.0],["2015-09-23",108.5984,109.1929,108.2332,108.7513,606600.0],["2015-09-24",108.1483,108.5645,107.265,107.9615,589700.0],["2015-09-25",109.3713,110.4074,108.4626,110.2546,1663700.0],["2015-09-28",109.9573,110.0847,106.3393,106.9508,1311300.0],["2015-09-29",106.8319,107.4179,103.9104,104.8871,1479700.0],["2015-09-30",106.3308,106.5856,104.8956,106.3393,1438000.0],["2015-10-01",106.2884,108.5135,105.7958,108.454,1532500.0],["2015-10-02",107.5114,109.7365,107.0103,109.66,1124000.0],["2015-10-05",110.4074,112.5561,110.0677,112.3098,1857600.0],["2015-10-06",112.1994,112.5052,110.9765,111.5285,1494700.0],["2015-10-07",114.9935,114.9935,112.072,114.2886,3039400.0],["2015-10-08",114.2377,116.2165,113.3544,116.0892,1986700.0],["2015-10-09",116.1825,116.9214,115.5711,116.259,1196200.0],["2015-10-12",116.31,117.7707,116.0892,116.4119,1209800.0],["2015-10-13",116.6157,116.9554,114.399,114.6708,1320500.0],["2015-10-14",114.7897,115.4267,113.1761,113.5413,1270000.0],["2015-10-15",114.2207,115.2738,113.813,114.5944,1384800.0],["2015-10-16",114.8237,115.07,114.1868,114.7303,1003400.0],["2015-10-19",114.7133,115.4097,114.3141,114.8067,993900.0],["2015-10-20",115.0275,115.4861,114.3141,115.4182,570000.0],["2015-10-21",115.6136,116.7431,114.8747,115.7664,724700.0],["2015-10-22",116.276,117.1423,115.9278,117.0403,1298500.0],["2015-10-23",117.5245,117.9491,115.2144,115.673,1191700.0],["2015-10-26",115.9278,116.1486,114.6963,115.5032,725300.0],["2015-10-27",115.2314,115.8599,114.7303,115.2314,523200.0],["2015-10-28",115.9023,116.0042,114.2972,115.1719,784000.0],["2015-10-29",115.1294,115.1379,113.898,114.7473,625100.0],["2015-10-30",114.8407,115.2908,114.2207,114.484,937100.0],["2015-11-02",114.5774,115.053,113.9914,114.7218,980400.0],["2015-11-03",114.7218,114.7643,113.6092,114.1528,720500.0],["2015-11-04",114.1613,114.5265,112.1655,113.1252,688500.0],["2015-11-05",113.5848,114.07,113.1081,113.4401,584300.0],["2015-11-06",112.8612,113.2188,111.8823,112.4611,904900.0],["2015-11-09",112.1547,112.7506,111.9844,112.5973,1093200.0],["2015-11-10",112.3505,114.7936,112.2739,114.734,2116300.0],["2015-11-11",114.9553,115.3043,114.7425,114.9042,1006700.0],["2015-11-12",114.3255,114.8447,113.5423,113.5423,964900.0],["2015-11-13",113.2188,114.2403,112.4186,112.5378,584100.0],["2015-11-16",112.7846,115.2022,112.4356,115.1426,1370800.0],["2015-11-17",115.4235,118.2668,115.364,117.5687,1733200.0],["2015-11-18",117.8667,118.4882,116.743,117.722,1176600.0],["2015-11-19",117.4581,117.9007,116.8452,117.0154,794800.0],["2015-11-20",117.5858,119.084,116.8537,117.1516,1443500.0],["2015-11-23",118.6329,121.6123,118.4286,120.9483,1815500.0],["2015-11-24",120.1992,120.5567,119.2032,120.3184,1049600.0],["2015-11-25",120.744,122.5742,120.4631,121.8932,974800.0],["2015-11-27",122.0039,122.9573,121.6378,122.404,554000.0],["2015-11-30",122.4125,123.0935,119.399,119.399,1953900.0],["2015-12-01",119.9863,121.6633,119.8501,121.6038,1394400.0],["2015-12-02",121.6549,121.6549,120.3269,120.744,842600.0],["2015-12-03",120.8717,121.4505,119.1777,119.6033,961100.0],["2015-12-04",119.8331,123.2978,119.6373,123.1531,1081500.0],["2015-12-07",122.7785,123.1531,119.7906,120.7099,1255700.0],["2015-12-08",120.2844,122.0635,119.9183,121.723,765500.0],["2015-12-09",121.3739,121.7825,118.8201,119.3309,786600.0],["2015-12-10",119.382,120.3184,118.6244,119.1606,910000.0],["2015-12-11",118.8457,120.1992,117.0495,117.7305,1275400.0],["2015-12-14",117.7305,118.3264,115.2107,117.2112,1360600.0],["2015-12-15",117.7305,118.9308,117.2197,118.5647,1138700.0],["2015-12-16",119.2373,121.9784,119.2373,121.6974,1257400.0],["2015-12-17",121.7315,122.106,119.084,119.084,1072400.0],["2015-12-18",118.769,120.063,117.4751,117.9603,4622100.0],["2015-12-21",119.9778,121.5697,119.2542,120.3694,1074500.0],["2015-12-22",120.6929,121.5101,118.9052,121.4165,1018300.0],["2015-12-23",121.6548,122.6593,121.459,122.3188,652300.0],["2015-12-24",122.123,122.3529,121.6633,121.757,248500.0],["2015-12-28",121.6548,121.9613,120.8887,121.9613,402000.0],["2015-12-29",122.4551,123.3234,122.404,122.7956,578200.0],["2015-12-30",122.8722,123.1701,122.1656,122.7275,533600.0],["2015-12-31",121.9953,122.8466,121.11,121.2547,780100.0],["2016-01-04",120.0544,120.097,117.8582,119.765,1765900.0],["2016-01-05",120.5057,122.5402,120.2333,122.2593,1753500.0],["2016-01-06",121.723,122.9318,120.8887,121.8336,2334900.0],["2016-01-07",127.2647,131.3593,125.2302,127.3584,4601900.0],["2016-01-08",127.5882,128.5416,124.7875,125.1365,1695400.0],["2016-01-11",125.7495,126.4986,123.2553,125.1791,1521500.0],["2016-01-12",126.1495,126.158,123.1446,125.1706,1317000.0],["2016-01-13",125.2472,125.3323,122.2763,122.6934,1145300.0],["2016-01-14",122.4976,123.0424,120.2417,121.9443,1861000.0],["2016-01-15",120.395,123.1871,120.1992,121.5186,2022700.0],["2016-01-19",123.2808,124.4555,121.8166,123.9618,2069800.0],["2016-01-20",122.3444,124.8386,120.9824,123.5532,2200600.0],["2016-01-21",123.4085,124.4641,121.1867,122.1146,1710000.0],["2016-01-22",123.6638,127.0349,123.4851,126.6348,2077400.0],["2016-01-25",127.0945,127.2647,125.2728,126.2007,1608700.0],["2016-01-26",126.2006,128.5161,125.6473,126.3113,1463200.0],["2016-01-27",126.788,127.3754,123.2638,124.3789,1695000.0],["2016-01-28",124.9322,129.7845,124.8812,129.2397,2443600.0],["2016-01-29",129.6228,130.1846,128.763,129.8015,2058800.0],["2016-02-01",130.159,132.5255,130.0313,131.4019,1553400.0],["2016-02-02",130.7464,131.5891,129.3077,129.827,1253200.0],["2016-02-03",129.8441,130.4485,126.1155,128.0309,1831400.0],["2016-02-04",127.2647,127.7329,123.8086,125.094,3022600.0],["2016-02-05",125.6485,125.7935,117.5699,117.6808,4864800.0],["2016-02-08",115.6249,116.3756,111.0951,115.1216,4595500.0],["2016-02-09",114.3794,118.4145,113.8164,116.0941,2175700.0],["2016-02-10",117.3396,119.5491,116.9557,118.406,1689300.0],["2016-02-11",117.1519,117.5017,114.6524,115.6846,1746400.0],["2016-02-12",115.6846,118.0988,115.6846,117.7491,1201700.0],["2016-02-16",119.1993,120.4704,117.7149,118.8239,1396700.0],["2016-02-17",119.8476,121.5708,119.404,121.1442,1796400.0],["2016-02-18",121.2807,121.5452,119.0542,119.7111,1186700.0],["2016-02-19",119.5149,119.8902,117.9538,119.0116,1309500.0],["2016-02-22",119.3187,121.4172,118.9519,119.9414,1584600.0],["2016-02-23",119.4296,119.9415,118.15,118.9775,1358000.0],["2016-02-24",118.3377,119.6002,117.0837,118.6448,1485300.0],["2016-02-25",119.1396,122.5774,117.3567,122.5348,1911000.0],["2016-02-26",122.7651,123.1916,120.2315,121.1784,1332500.0],["2016-02-29",120.8713,122.4665,120.6239,120.6495,1044600.0],["2016-03-01",121.494,123.6864,121.2722,123.2855,1250100.0],["2016-03-02",122.5689,123.1489,121.2807,122.6542,1218200.0],["2016-03-03",122.4751,123.3025,120.368,123.2258,1145500.0],["2016-03-04",122.7907,123.6352,121.8438,122.7566,1282400.0],["2016-03-07",121.6391,122.1424,117.6467,118.3292,2861400.0],["2016-03-08",118.1073,121.059,117.5955,119.404,1472300.0],["2016-03-09",119.6599,120.4277,118.6704,119.6684,1248900.0],["2016-03-10",120.7774,120.9139,119.2078,119.8561,1080000.0],["2016-03-11",120.8372,121.4002,119.9159,121.1869,1293100.0],["2016-03-14",121.9547,122.603,120.2656,121.0504,2100900.0],["2016-03-15",120.7945,123.5841,120.7092,122.9528,1234100.0],["2016-03-16",122.2448,123.695,121.477,123.3026,901300.0],["2016-03-17",123.3026,125.5376,122.9955,125.2646,1247700.0],["2016-03-18",125.4949,127.4996,124.8466,125.4352,2678900.0],["2016-03-21",125.239,125.9983,124.8637,125.5717,1164600.0],["2016-03-22",125.1196,127.5849,125.1196,127.4655,1474400.0],["2016-03-23",127.4655,128.6086,127.1754,128.0541,1808200.0],["2016-03-24",127.3547,128.1821,127.1499,127.875,1566000.0],["2016-03-28",128.4039,129.1972,127.2522,127.457,1051300.0],["2016-03-29",127.7129,128.5745,127.167,127.7129,1716200.0],["2016-03-30",128.3356,129.7517,127.747,129.3252,1406100.0],["2016-03-31",129.3081,129.8626,128.5062,128.8901,1370800.0],["2016-04-01",128.2674,130.6218,127.9603,130.2465,1415300.0],["2016-04-04",130.6645,130.7071,128.2418,129.2143,1682000.0],["2016-04-05",128.8134,129.9053,127.6191,129.1205,2194200.0],["2016-04-06",134.7934,136.7896,133.0787,136.781,4172300.0],["2016-04-07",136.5251,136.8237,133.4285,134.2474,2551100.0],["2016-04-08",134.8702,136.4057,134.7848,135.6464,1341500.0],["2016-04-11",135.5782,136.2606,134.273,134.3327,1202200.0],["2016-04-12",134.4521,135.0834,133.6332,133.8891,1447200.0],["2016-04-13",133.9744,134.6313,132.1915,133.1213,2401100.0],["2016-04-14",133.1299,134.964,132.9678,133.7952,1237300.0],["2016-04-15",133.2323,134.1621,132.6778,133.6844,1290600.0],["2016-04-18",133.8208,135.3393,133.5137,134.8275,1181500.0],["2016-04-19",135.2711,135.8768,133.9915,134.1877,1536700.0],["2016-04-20",134.1706,134.5033,133.019,133.0872,846000.0],["2016-04-21",133.2408,133.8038,132.1915,132.3621,1188800.0],["2016-04-22",132.2512,132.8569,131.3726,132.0977,1293800.0],["2016-04-25",132.1829,134.3156,132.1488,133.7952,961000.0],["2016-04-26",134.0853,134.2644,133.1725,133.2919,703400.0],["2016-04-27",133.0702,133.8976,132.1233,133.6246,863400.0],["2016-04-28",132.8057,134.0939,132.2768,132.7204,782500.0],["2016-04-29",132.1403,134.1365,131.9697,133.1299,858200.0],["2016-05-02",133.1384,135.0749,133.1384,134.5886,916000.0],["2016-05-03",133.855,135.237,133.2408,135.2029,1147700.0],["2016-05-04",134.3157,136.4825,133.6588,135.4929,1195600.0],["2016-05-05",135.1517,135.9792,134.5887,135.8,1279200.0],["2016-05-06",135.8342,136.6466,135.1585,136.4841,1085800.0],["2016-05-09",136.7065,138.8189,136.6894,137.7841,1020100.0],["2016-05-10",137.9381,139.9051,137.5447,139.8452,1614400.0],["2016-05-11",139.8281,141.8036,138.9215,139.3491,1596800.0],["2016-05-12",139.5886,139.7596,137.9808,138.4597,1056000.0],["2016-05-13",138.5452,138.7676,137.1598,138.092,1388900.0],["2016-05-16",137.3565,139.5972,137.3565,138.9985,707100.0],["2016-05-17",138.4341,138.4341,134.7481,135.2527,1523700.0],["2016-05-18",134.6796,134.7053,131.2246,132.114,3098800.0],["2016-05-19",131.9258,133.5507,131.7719,133.4909,1248000.0],["2016-05-20",134.2008,134.2008,131.4812,131.789,2329700.0],["2016-05-23",132.0542,132.8324,131.7719,131.9515,1042000.0],["2016-05-24",132.7554,135.2441,132.7554,134.8678,1229500.0],["2016-05-25",134.7994,135.2185,133.337,134.1837,977500.0],["2016-05-26",134.4573,135.2099,133.8843,135.0816,1042800.0],["2016-05-27",135.2527,135.954,134.8336,134.979,820500.0],["2016-05-31",135.5947,135.5947,130.1727,130.9766,3243500.0],["2016-06-01",130.9765,132.0712,130.5575,131.541,1731800.0],["2016-06-02",131.3272,132.3192,130.7114,131.8318,1008300.0],["2016-06-03",131.4897,132.114,130.8825,131.1904,1000300.0],["2016-06-06",131.2331,132.7896,131.2331,132.6442,1093100.0],["2016-06-07",129.993,131.0621,127.6497,129.2319,3686700.0],["2016-06-08",129.4799,132.6613,129.1378,131.7548,1952600.0],["2016-06-09",131.8831,132.0627,130.8569,131.789,1136700.0],["2016-06-10",130.9851,131.7121,130.6345,131.1904,970100.0],["2016-06-13",130.8483,131.6693,130.3864,130.7456,1238900.0],["2016-06-14",132.1739,135.0731,132.1739,134.3718,2706600.0],["2016-06-15",134.7994,135.2612,132.7725,133.6192,1193500.0],["2016-06-16",132.4561,134.1323,132.1311,134.0639,970100.0],["2016-06-17",132.9863,133.4225,131.5581,131.7462,1941300.0],["2016-06-20",133.2942,133.5593,131.9857,131.9857,1421500.0],["2016-06-21",132.8067,133.2001,131.9943,132.4219,1203500.0],["2016-06-22",132.4304,133.2086,131.2758,131.4041,1417700.0],["2016-06-23",132.5673,133.4396,131.7976,133.4054,1200500.0],["2016-06-24",129.0438,132.5587,129.0438,130.4463,3791500.0],["2016-06-27",130.3351,131.4384,129.5911,130.9338,1491600.0],["2016-06-28",132.114,134.9277,131.3101,134.8251,2338000.0],["2016-06-29",136.0224,137.1684,135.0474,136.3131,2480000.0],["2016-06-30",140.5977,142.1542,138.8445,141.4529,4467700.0],["2016-07-01",141.7438,143.5996,139.4176,139.9221,1919700.0],["2016-07-05",140.2985,142.8213,139.409,141.8806,1574900.0],["2016-07-06",141.6924,142.7786,141.1365,141.4017,1767600.0],["2016-07-07",141.9661,142.445,141.6069,141.9746,1438300.0],["2016-07-08",142.6161,143.0608,141.3247,141.9576,1017100.0],["2016-07-11",141.5556,141.8122,140.1702,140.4353,1337700.0],["2016-07-12",141.1964,141.2648,139.0584,140.0248,1384700.0],["2016-07-13",139.9307,140.8629,139.6314,139.8452,990900.0],["2016-07-14",140.2557,141.1024,139.0327,139.3235,1001200.0],["2016-07-15",139.7426,140.3669,139.409,139.4774,931100.0],["2016-07-18",139.1781,139.8281,138.7591,139.5031,680900.0],["2016-07-19",139.2208,140.9825,139.0754,140.2641,861900.0],["2016-07-20",140.5721,142.3424,139.7511,142.2569,1263200.0],["2016-07-21",141.3931,141.8292,140.6576,141.4444,944900.0],["2016-07-22",141.6069,143.7877,141.5299,143.3857,835300.0],["2016-07-25",143.3858,143.5654,141.7694,142.2398,527100.0],["2016-07-26",142.3851,142.5733,140.9996,141.4444,750800.0],["2016-07-27",141.5213,141.7095,138.3314,139.3748,1264500.0],["2016-07-28",139.5287,140.2642,138.8103,139.905,815100.0],["2016-07-29",139.982,141.2905,139.8794,140.7945,801200.0],["2016-08-01",141.0595,141.624,139.9307,140.1958,947000.0],["2016-08-02",140.2471,140.3155,138.7676,139.084,948500.0],["2016-08-03",139.3235,139.3491,138.5538,139.1439,632900.0],["2016-08-04",139.5801,140.3241,139.3064,139.9307,680600.0],["2016-08-05",139.9564,141.1024,139.2808,139.4689,873900.0],["2016-08-08",139.7089,139.7432,138.4658,139.4432,569000.0],["2016-08-09",139.5117,142.8981,139.4346,141.1578,826700.0],["2016-08-10",141.3207,142.521,141.2093,142.4095,760600.0],["2016-08-11",142.7181,143.5411,141.5178,141.5779,635000.0],["2016-08-12",141.655,142.2809,141.3035,141.8951,740600.0],["2016-08-15",141.8265,141.8436,141.0549,141.4578,687200.0],["2016-08-16",140.952,141.8608,140.9434,141.0035,652200.0],["2016-08-17",141.3293,141.8608,140.0176,141.7065,599300.0],["2016-08-18",141.7065,142.2294,141.4236,141.6893,1057000.0],["2016-08-19",141.4579,142.0323,141.2435,141.8865,598000.0],["2016-08-22",142.0666,142.941,141.7408,142.1266,815000.0],["2016-08-23",142.6152,142.8467,142.3409,142.6324,586300.0],["2016-08-24",142.3495,143.1726,142.3152,142.8382,694000.0],["2016-08-25",142.8724,143.6698,142.3152,142.9067,868900.0],["2016-08-26",143.0439,144.6128,141.7322,141.9637,805500.0],["2016-08-29",142.2123,143.1125,142.0923,143.001,674400.0],["2016-08-30",142.3666,143.3439,141.4835,142.4437,855800.0],["2016-08-31",142.2466,142.2466,140.1805,140.6434,1247900.0],["2016-09-01",140.4891,141.5693,140.4891,141.2864,622700.0],["2016-09-02",142.4181,143.9355,142.0408,143.1725,545900.0],["2016-09-06",143.1725,143.5926,142.5724,143.0439,790100.0],["2016-09-07",142.5123,143.1725,141.3207,142.3066,744000.0],["2016-09-08",142.3152,142.6752,140.7034,141.9294,1073800.0],["2016-09-09",140.892,141.6379,139.1859,139.1859,1282400.0],["2016-09-12",139.1859,141.5007,139.1859,141.3464,1013800.0],["2016-09-13",141.1149,141.3378,137.6085,138.2944,1545200.0],["2016-09-14",138.723,139.8718,138.3629,139.4174,822300.0],["2016-09-15",139.7432,143.121,139.7432,142.7181,1355300.0],["2016-09-16",141.5865,142.3066,139.3317,141.1235,1744900.0],["2016-09-19",141.1492,141.7579,139.0917,139.4689,1320600.0],["2016-09-20",140.4033,140.7462,139.6146,139.6146,794200.0],["2016-09-21",140.7291,142.3066,139.9404,142.1351,1050000.0],["2016-09-22",142.4266,143.1982,141.8951,142.3323,1063700.0],["2016-09-23",142.1094,143.4469,141.4922,142.8553,711400.0],["2016-09-26",142.3152,143.0954,141.8951,141.9551,911900.0],["2016-09-27",142.0494,143.1039,141.5265,142.2809,978000.0],["2016-09-28",141.295,142.1266,139.8547,141.7151,982200.0],["2016-09-29",141.355,141.4236,139.8289,140.3176,1001700.0],["2016-09-30",141.1921,144.6128,139.8461,142.7353,1659700.0],["2016-10-03",142.7009,142.7095,141.2778,141.8951,1240400.0],["2016-10-04",142.1694,143.0696,141.5436,142.1866,1502400.0],["2016-10-05",148.2564,148.788,143.927,144.5442,4498600.0],["2016-10-06",144.8871,147.2619,144.2184,146.6275,2157700.0],["2016-10-07",147.0733,147.3991,143.7726,144.75,1751000.0],["2016-10-10",145.573,147.3048,145.573,146.8075,1309100.0],["2016-10-11",146.6532,146.739,144.2356,145.4958,1200000.0],["2016-10-12",145.4958,146.5589,145.1186,145.7444,849500.0],["2016-10-13",144.9214,145.4101,144.2698,144.8357,993300.0],["2016-10-14",145.1186,145.6844,144.3642,145.2815,890900.0],["2016-10-17",145.7445,146.0874,142.9067,143.284,1516500.0],["2016-10-18",143.9355,144.5871,143.3097,143.3439,689000.0],["2016-10-19",143.4297,143.884,142.4266,143.4725,991900.0],["2016-10-20",144.167,144.167,142.701,143.1468,1079700.0],["2016-10-21",143.5926,143.6269,141.9637,143.524,951300.0],["2016-10-24",144.0727,145.8302,143.8841,145.3758,1039100.0],["2016-10-25",144.9471,144.9643,144.0041,144.1498,834900.0],["2016-10-26",143.8498,144.0213,142.3495,142.7524,854000.0],["2016-10-27",143.284,143.6783,141.9723,141.998,585800.0],["2016-10-28",142.0837,143.704,141.7494,142.3323,2021000.0],["2016-10-31",142.8382,144.4585,142.4609,143.2754,931400.0],["2016-11-01",143.0868,143.7727,139.6318,140.129,1566900.0],["2016-11-02",140.069,140.9606,139.9318,140.3433,1363800.0],["2016-11-03",140.712,140.712,136.8712,137.2313,1781400.0],["2016-11-04",137.2313,138.3916,135.7186,137.1625,1634300.0],["2016-11-07",139.5261,142.6889,138.9932,142.6115,1937300.0],["2016-11-08",142.2936,144.2704,141.7779,143.1445,1465800.0],["2016-11-09",131.3611,135.2545,129.5992,132.2807,7633900.0],["2016-11-10",132.5128,133.3465,126.2558,131.3869,5944700.0],["2016-11-11",129.7969,131.5416,128.5506,130.9743,2771200.0],["2016-11-14",130.4672,131.4986,126.7199,127.1497,3434900.0],["2016-11-15",127.717,132.2378,127.3646,131.0087,3453100.0],["2016-11-16",130.3727,133.0027,130.3727,131.7908,2000900.0],["2016-11-17",132.3838,133.4324,131.8854,133.0456,1517500.0],["2016-11-18",132.9941,133.8536,132.4011,133.3551,1875600.0],["2016-11-21",133.355,135.7959,133.355,135.2717,1742200.0],["2016-11-22",135.5811,135.9593,133.4067,134.5154,1430400.0],["2016-11-23",134.2231,134.9021,132.3065,132.848,1297900.0],["2016-11-25",132.8308,134.5239,132.3581,134.438,594000.0],["2016-11-28",134.0684,135.074,133.9997,134.3091,980900.0],["2016-11-29",134.1458,134.9107,133.6301,133.9051,1338200.0],["2016-11-30",133.9395,133.9996,129.7023,129.9,3313700.0],["2016-12-01",129.1953,129.6508,124.6315,124.9151,3603600.0],["2016-12-02",124.5369,127.7513,123.7634,125.4995,2641400.0],["2016-12-05",125.637,128.138,125.637,127.9576,2010700.0],["2016-12-06",127.631,128.5076,126.5996,127.1841,1573300.0],["2016-12-07",127.4162,129.4187,126.8661,128.8343,1650800.0],["2016-12-08",127.7685,130.2438,127.6568,129.857,1262600.0],["2016-12-09",129.7539,132.0315,129.7539,131.3439,1575300.0],["2016-12-12",131.3526,132.5816,131.1377,131.851,1097000.0],["2016-12-13",132.2034,133.7161,131.9284,133.3981,1376200.0],["2016-12-14",133.9824,135.4435,133.1316,133.7246,1669300.0],["2016-12-15",133.2175,134.8505,133.0629,134.2833,1225700.0],["2016-12-16",134.8592,135.9507,134.6443,135.5983,2441200.0],["2016-12-19",135.5553,136.071,134.6099,134.7388,1580700.0],["2016-12-20",134.6787,134.7302,129.0578,129.307,3201300.0],["2016-12-21",130.2524,131.4556,129.0921,130.3899,1274400.0],["2016-12-22",129.1351,129.4961,126.5567,127.8373,2416100.0],["2016-12-23",128.3186,130.1578,128.0607,129.5992,1247300.0],["2016-12-27",129.7797,130.4157,129.4187,129.9,757400.0],["2016-12-28",129.9516,131.1376,129.4101,130.9743,1019800.0],["2016-12-29",131.2751,132.2893,131.1892,132.1346,947600.0],["2016-12-30",132.0831,132.4613,131.3955,131.7651,1145200.0],["2017-01-03",133.2261,133.484,131.765,133.0027,1991400.0],["2017-01-04",135.0654,136.0968,134.3005,135.7874,2972300.0],["2017-01-05",129.3929,130.0805,123.7634,126.127,10511800.0],["2017-01-06",126.3332,128.9803,125.8261,128.4389,4441900.0],["2017-01-09",128.9202,129.6937,128.1467,129.1522,2129600.0],["2017-01-10",128.9202,129.1522,128.1294,128.267,2152800.0],["2017-01-11",128.0607,129.0491,127.5623,128.0607,1835800.0],["2017-01-12",127.631,127.631,126.0926,126.7973,1973700.0],["2017-01-13",126.952,128.6538,126.6426,128.3014,1721700.0],["2017-01-17",130.0289,134.7216,130.0289,132.126,3708600.0],["2017-01-18",132.0573,132.5214,129.2124,129.3327,2263100.0],["2017-01-19",129.7195,129.7195,128.1295,128.5678,1560100.0],["2017-01-20",128.5249,129.2124,127.4763,128.989,1973800.0],["2017-01-23",129.0062,132.0659,128.9632,130.2524,2470200.0],["2017-01-24",130.0289,131.8166,129.4273,131.5416,1899500.0],["2017-01-25",131.8252,132.6675,131.2408,132.4354,2177500.0],["2017-01-26",132.169,132.8824,128.7483,128.8944,2790500.0],["2017-01-27",128.1467,128.9202,127.2012,127.9919,2712500.0],["2017-01-30",128.3702,128.3702,126.3332,127.4935,1566300.0],["2017-01-31",127.2013,128.9632,127.1325,128.714,1793900.0],["2017-02-01",130.4329,130.579,127.8287,128.7913,1700800.0],["2017-02-02",129.3499,129.943,128.0607,128.2928,1290500.0],["2017-02-03",128.8342,129.0749,127.863,128.1209,1671500.0],["2017-02-06",127.9576,129.0233,127.5279,128.7225,940200.0],["2017-02-07",129.4378,131.2734,129.4378,130.989,1116500.0],["2017-02-08",130.9976,133.4192,130.9976,133.2124,2274900.0],["2017-02-09",133.2124,134.8066,132.1955,134.2034,2347500.0],["2017-02-10",133.6777,134.3585,132.747,133.9621,1555600.0],["2017-02-13",133.8846,134.281,132.7212,133.9966,1969200.0],["2017-02-14",133.6691,135.0393,133.3244,134.3412,1160200.0],["2017-02-15",134.0225,134.7033,133.6261,134.6171,941400.0],["2017-02-16",135.0134,136.7542,134.5739,136.5991,2291800.0],["2017-02-17",136.2888,139.4171,135.5305,139.0207,2435200.0],["2017-02-21",138.4519,138.8224,137.3057,137.9607,2186300.0],["2017-02-22",137.3574,138.3743,136.6939,138.0555,1160800.0],["2017-02-23",138.5123,140.0204,132.0921,132.3678,3591900.0],["2017-02-24",132.7643,138.383,132.4971,136.8921,4422500.0],["2017-02-27",136.22,136.6509,135.0393,135.9873,1918700.0],["2017-02-28",136.039,137.4264,135.565,136.8577,1528600.0],["2017-03-01",137.9607,138.4433,136.9955,137.547,1523800.0],["2017-03-02",137.5384,137.5384,136.2027,136.5302,961700.0],["2017-03-03",136.4353,136.9868,136.0734,136.8145,1364800.0],["2017-03-06",136.7629,137.1421,135.7374,135.9873,1382500.0],["2017-03-07",135.7287,136.4784,134.8238,135.4788,1460700.0],["2017-03-08",134.8239,135.2462,133.8846,134.7636,1416800.0],["2017-03-09",135.0566,135.0824,133.6691,134.2551,990000.0],["2017-03-10",134.9876,135.7891,134.6084,135.7804,999900.0],["2017-03-13",134.9617,136.5474,134.5739,136.4957,1251400.0],["2017-03-14",136.1165,137.3057,135.7373,137.1248,1030100.0],["2017-03-15",137.2627,139.8997,137.2627,139.7101,1773600.0],["2017-03-16",139.5291,140.0979,138.9862,139.6411,1044800.0],["2017-03-17",140.2702,140.3995,139.0379,139.3912,2301000.0],["2017-03-20",139.443,140.2789,139.0207,140.0807,814800.0],["2017-03-21",140.977,142.9504,140.5461,141.856,2345700.0],["2017-03-22",141.7438,142.4505,140.658,141.5025,920700.0],["2017-03-23",140.8907,141.3647,139.7532,140.2271,1056500.0],["2017-03-24",140.3133,141.6232,140.1927,141.3819,1151600.0],["2017-03-27",140.8131,141.313,140.072,141.0544,1288900.0],["2017-03-28",139.1413,140.4857,138.7104,139.9772,1225900.0],["2017-03-29",139.7273,141.1234,139.3137,141.0631,820900.0],["2017-03-30",141.1148,141.2354,139.7618,139.9859,1028900.0],["2017-03-31",139.9342,140.8218,139.2792,139.667,1229600.0],["2017-04-03",139.667,140.0031,138.5036,139.3136,1283100.0],["2017-04-04",139.3137,139.6671,138.3399,139.1845,1205100.0],["2017-04-05",139.3913,140.6408,138.5381,139.0897,1858900.0],["2017-04-06",145.9838,151.1803,145.9062,148.0262,5960200.0],["2017-04-07",148.2244,150.7235,146.7508,146.8197,2584900.0],["2017-04-10",147.1385,148.052,146.2509,147.5953,1453400.0],["2017-04-11",147.5608,148.1123,146.182,146.8024,1030800.0],["2017-04-12",146.3974,146.8973,145.8718,146.4664,1234600.0],["2017-04-13",146.4147,146.656,145.1565,145.596,1358800.0],["2017-04-17",147.242,147.4488,145.3892,146.6043,1342200.0],["2017-04-18",146.5009,148.6122,146.3458,148.4054,1231500.0],["2017-04-19",148.4657,149.2154,147.7504,148.1727,1030400.0],["2017-04-20",148.2675,149.2327,147.7418,149.0431,966300.0],["2017-04-21",148.6294,148.9827,147.6814,148.3019,992800.0],["2017-04-24",148.9741,149.5343,148.6983,149.112,1074200.0],["2017-04-25",149.0862,149.6119,148.6726,148.6898,1410700.0],["2017-04-26",148.931,149.3533,146.2423,146.9145,1978400.0],["2017-04-27",147.8021,148.3709,147.0093,147.4143,1088400.0],["2017-04-28",147.3627,148.8535,146.8025,148.6898,1083700.0],["2017-05-01",149.0862,149.2499,148.0865,148.2847,538800.0],["2017-05-02",148.931,151.2837,148.6208,150.4478,1521000.0],["2017-05-03",150.5598,150.5598,148.6639,149.7239,853600.0],["2017-05-04",149.7239,152.9814,149.7239,152.7056,1338000.0],["2017-05-05",153.3519,153.9638,151.8611,153.8345,1224600.0],["2017-05-08",154.3617,155.442,153.1776,155.1568,1149400.0],["2017-05-09",155.0791,155.1569,153.3678,153.6444,1126500.0],["2017-05-10",153.9641,153.9641,153.048,153.4715,937200.0],["2017-05-11",153.6617,154.2926,152.9184,154.0938,1043600.0],["2017-05-12",153.9555,154.5951,153.5839,154.3358,607000.0],["2017-05-15",154.3617,155.8742,154.0938,155.8137,1195000.0],["2017-05-16",157.9053,158.9079,156.8854,157.4818,2515100.0],["2017-05-17",157.4819,158.0523,156.099,156.1595,1087600.0],["2017-05-18",156.341,156.678,154.6988,156.2978,1262300.0],["2017-05-19",156.8249,159.2363,156.4879,158.1127,1043300.0],["2017-05-22",158.1646,159.6598,157.9831,159.1499,1213000.0],["2017-05-23",159.6252,160.8093,155.71,156.315,2984100.0],["2017-05-24",156.2718,156.2718,153.2035,154.5605,2613600.0],["2017-05-25",155.589,157.2311,154.2666,155.6927,1606900.0],["2017-05-26",155.226,156.8595,155.1309,156.3755,583000.0],["2017-05-30",155.5977,156.6867,155.1309,156.0125,1416500.0],["2017-05-31",156.3496,158.1214,156.0211,157.9485,1577700.0],["2017-06-01",158.4411,159.6252,157.6374,159.6252,1044100.0],["2017-06-02",160.5154,161.155,159.1758,159.6944,758300.0],["2017-06-05",159.2363,159.7721,157.767,159.4696,716800.0],["2017-06-06",159.4696,161.2328,159.2536,160.6105,1140400.0],["2017-06-07",159.9018,160.7056,158.1732,159.4956,1139700.0],["2017-06-08",159.4956,159.4956,157.0929,158.5535,1190200.0],["2017-06-09",158.8733,159.3745,156.3928,156.436,1474200.0],["2017-06-12",156.2805,156.5916,152.2961,154.8285,1975100.0],["2017-06-13",155.1569,155.4853,154.2494,155.1828,1193600.0],["2017-06-14",156.2805,156.7558,155.1396,155.4853,1340800.0],["2017-06-15",154.8976,156.2459,154.3358,155.831,785300.0],["2017-06-16",155.8569,156.6866,155.1396,156.3323,1108800.0],["2017-06-19",156.341,158.7783,155.6841,158.4066,1174100.0],["2017-06-20",158.7955,160.2648,158.7609,159.5042,1052400.0],["2017-06-21",159.3746,160.0746,158.4671,159.461,926800.0],["2017-06-22",159.4524,160.0574,158.5103,159.1239,852700.0],["2017-06-23",159.1758,160.5587,158.6313,159.5215,1100000.0],["2017-06-26",159.8672,159.9018,157.5941,157.7065,1187500.0],["2017-06-27",156.7039,157.9139,155.9693,157.5423,1302000.0],["2017-06-28",158.3634,159.6425,157.2139,158.7523,2145500.0],["2017-06-29",170.5499,170.619,165.9951,166.626,6167200.0],["2017-06-30",168.2162,169.9794,166.8334,167.4384,3097500.0],["2017-07-03",167.7927,168.173,165.6666,165.7098,969100.0],["2017-07-05",165.4332,168.3718,165.1307,167.6026,1450500.0],["2017-07-06",166.7123,168.1816,166.4617,167.4643,1187000.0],["2017-07-07",167.9224,168.1125,166.6864,167.2569,723500.0],["2017-07-10",167.7755,168.5015,166.721,167.5162,914300.0],["2017-07-11",167.3692,167.7409,166.3753,167.5767,873300.0],["2017-07-12",168.536,171.0079,168.0953,170.351,1592000.0],["2017-07-13",170.74,170.8005,169.0027,169.6164,955900.0],["2017-07-14",169.9189,171.5265,169.8584,171.4055,736200.0],["2017-07-17",171.4833,172.5463,169.7201,169.9189,1817700.0],["2017-07-18",170.2646,171.2845,169.7461,170.4202,1541200.0],["2017-07-19",170.7054,171.4486,169.4003,171.3882,986800.0],["2017-07-20",171.587,172.7624,170.2646,171.2326,1575800.0],["2017-07-21",170.7659,171.7166,170.2041,171.5783,707900.0],["2017-07-24",169.867,170.3424,168.9854,169.4003,1285200.0],["2017-07-25",169.4003,169.4003,167.3606,167.3865,1488000.0],["2017-07-26",168.1471,168.6225,166.868,167.1359,1636400.0],["2017-07-27",167.8791,169.1928,166.8247,168.0693,1627300.0],["2017-07-28",168.3459,169.3053,167.7668,168.1817,807800.0],["2017-07-31",168.0174,168.3632,166.6864,167.1099,1528300.0],["2017-08-01",167.8619,169.6682,167.7409,168.3199,1551100.0],["2017-08-02",168.6225,168.778,165.6925,167.2482,1746800.0],["2017-08-03",167.6718,168.4583,166.7297,166.842,749700.0],["2017-08-04",167.0063,168.0607,166.0296,167.5162,744100.0],["2017-08-07",167.8195,169.1714,167.2649,168.9634,773800.0],["2017-08-08",169.0241,170.1334,167.9841,168.7121,878100.0],["2017-08-09",168.3828,169.544,167.7328,169.3274,937300.0],["2017-08-10",169.2061,170.2807,168.0535,168.7208,1036500.0],["2017-08-11",168.9894,171.3379,168.9721,169.5527,897800.0],["2017-08-14",170.766,172.0052,170.0467,170.8873,941300.0],["2017-08-15",170.8787,172.2566,169.9947,172.1959,775600.0],["2017-08-16",172.4558,172.7505,171.6672,172.0832,866400.0],["2017-08-17",172.1439,172.7072,170.6706,170.7919,780400.0],["2017-08-18",170.428,171.9359,169.7607,171.4852,776100.0],["2017-08-21",171.7366,172.0139,170.6706,171.6932,702300.0],["2017-08-22",171.7279,172.2392,169.8214,170.4973,941000.0],["2017-08-23",170.4886,171.2599,169.8647,170.4886,418200.0],["2017-08-24",171.9445,173.1405,169.9253,170.6186,1267500.0],["2017-08-25",171.104,172.7419,170.6273,171.8666,689200.0],["2017-08-28",172.0225,172.7418,170.8266,171.4852,1336100.0],["2017-08-29",170.9653,172.5252,170.9393,171.9359,715900.0],["2017-08-30",171.9359,173.3225,171.7712,172.9238,1127300.0],["2017-08-31",173.0885,173.8771,172.8025,173.4092,1937500.0],["2017-09-01",173.7991,174.0157,171.7626,173.5218,992600.0],["2017-09-05",173.4265,174.3624,172.4299,174.2671,1074400.0],["2017-09-06",174.5271,175.671,171.4246,175.5064,2060000.0],["2017-09-07",175.8877,176.5723,174.3018,175.2377,814800.0],["2017-09-08",175.1944,176.4076,175.1944,175.3937,846500.0],["2017-09-11",176.2256,177.1962,175.7316,176.5289,1015500.0],["2017-09-12",176.5116,177.7595,176.4336,177.3262,1287100.0],["2017-09-13",177.3089,177.5515,176.6762,177.1789,1191400.0],["2017-09-14",177.1876,177.3696,176.8843,177.1183,812500.0],["2017-09-15",177.2222,177.2656,176.165,176.269,1399000.0],["2017-09-18",176.373,177.6122,176.1303,176.7023,828500.0],["2017-09-19",176.7196,177.0316,174.8737,175.3417,1200600.0],["2017-09-20",175.125,175.879,173.5478,174.8564,831900.0],["2017-09-21",174.8044,175.1424,173.9638,174.2064,645500.0],["2017-09-22",174.5357,175.0383,173.9117,174.891,736800.0],["2017-09-25",175.0383,175.3677,173.1665,173.8511,628200.0],["2017-09-26",173.3225,174.7957,171.0,173.7124,1309600.0],["2017-09-27",173.7124,174.1111,171.8059,173.1492,1283300.0],["2017-09-28",172.6292,173.2445,171.1733,172.7158,1906800.0],["2017-09-29",172.7592,173.9291,172.5252,172.8458,1253800.0],["2017-10-02",173.6604,175.671,172.6985,172.7591,2017400.0],["2017-10-03",172.9412,174.0071,171.9706,172.5252,1960000.0],["2017-10-04",173.2791,175.2723,172.6898,174.3451,3141400.0],["2017-10-05",183.5052,184.9351,179.3888,181.3387,4951900.0],["2017-10-06",181.3646,182.2052,179.7267,182.0839,1776900.0],["2017-10-09",181.8587,182.24,180.1081,180.4201,745600.0],["2017-10-10",177.9849,180.7754,177.9155,180.2207,1670000.0],["2017-10-11",180.5587,181.2,179.6834,180.03,972300.0],["2017-10-12",180.0907,180.7407,179.4754,179.7354,1321700.0],["2017-10-13",180.3161,180.992,178.3922,180.7407,1011600.0],["2017-10-16",180.81,182.9072,180.3421,182.3786,1218300.0],["2017-10-17",182.0839,185.3683,181.8759,185.143,2758600.0],["2017-10-18",185.1084,185.9144,182.7946,183.5398,1255100.0],["2017-10-19",183.4878,184.3458,182.3092,183.7045,977600.0],["2017-10-20",183.8085,183.9818,182.7859,183.0719,1191500.0],["2017-10-23",183.6438,183.9558,182.6386,183.4705,598800.0],["2017-10-24",183.6092,184.5538,183.2885,184.2851,1092300.0],["2017-10-25",184.7617,185.2904,183.3058,184.1378,900400.0],["2017-10-26",184.2245,184.7444,183.1325,183.4965,836100.0],["2017-10-27",183.7391,184.3284,182.3352,183.6351,801400.0],["2017-10-30",185.3858,185.8884,183.3839,184.5885,1082400.0],["2017-10-31",185.6717,190.0394,185.4551,189.8661,1727300.0],["2017-11-01",190.1088,190.2734,187.067,187.1883,1152700.0],["2017-11-02",186.781,187.5696,185.0824,185.7324,1043300.0],["2017-11-03",185.9057,187.8902,185.9057,187.1103,853200.0],["2017-11-06",187.4317,188.2743,186.8149,187.4664,789600.0],["2017-11-07",187.588,188.0832,186.6151,187.1884,1556200.0],["2017-11-08",187.6315,189.282,187.0408,189.0562,1757500.0],["2017-11-09",188.9432,189.7424,188.1006,189.4905,616300.0],["2017-11-10",189.8119,190.2463,189.2125,189.9596,672100.0],["2017-11-13",190.2463,192.4181,189.9596,191.7752,885400.0],["2017-11-14",191.8013,192.088,189.0475,189.4558,1064600.0],["2017-11-15",190.5329,197.3696,187.4577,188.6479,1254600.0],["2017-11-16",189.838,190.4722,188.6653,188.8043,1233800.0],["2017-11-17",188.6652,188.726,187.006,187.8921,880400.0],["2017-11-20",188.3351,189.2559,187.9442,189.0127,1108000.0],["2017-11-21",189.2299,191.393,188.9866,190.9065,860800.0],["2017-11-22",191.0715,191.7144,189.4384,191.5059,616600.0],["2017-11-24",191.9229,192.7482,191.0802,192.7482,303000.0],["2017-11-27",192.6874,192.8437,190.8978,191.2192,812000.0],["2017-11-28",191.28,192.0792,190.0812,191.1323,1117900.0],["2017-11-29",191.5406,192.0619,184.7474,186.2155,1560100.0],["2017-11-30",186.2243,189.2908,185.1036,189.0215,1542100.0],["2017-12-01",189.0823,190.0465,187.5099,189.8988,1082200.0],["2017-12-04",190.4114,190.672,186.1895,187.9355,1699300.0],["2017-12-05",187.9442,189.3081,187.4925,188.3525,1123600.0],["2017-12-06",188.7955,190.1333,188.283,188.448,964200.0],["2017-12-07",188.7608,189.7164,188.1788,188.3786,886300.0],["2017-12-08",188.7868,189.3949,188.3959,189.3602,1342600.0],["2017-12-11",190.8544,190.9934,187.5881,190.5677,1357100.0],["2017-12-12",191.2193,194.1207,189.7077,191.1237,1693800.0],["2017-12-13",190.9673,191.836,189.3428,189.8814,1104800.0],["2017-12-14",190.4461,194.9199,190.255,193.504,1319800.0],["2017-12-15",194.8244,195.3195,192.4007,194.972,2446400.0],["2017-12-18",195.1198,196.6226,192.4181,193.2173,1453100.0],["2017-12-19",193.9035,195.0328,193.3997,193.9209,1366700.0],["2017-12-20",193.9122,194.5116,192.0271,194.1641,1193100.0],["2017-12-21",194.8765,195.8668,193.8775,195.111,977000.0],["2017-12-22",195.2761,195.4324,192.9306,194.4247,949700.0],["2017-12-26",194.9026,196.6139,194.1642,195.9016,1545600.0],["2017-12-27",196.1361,196.64,194.225,196.3099,1348000.0],["2017-12-28",198.4903,198.9159,195.971,198.0472,1866500.0],["2017-12-29",198.1689,199.2982,197.196,198.5598,1827900.0],["2018-01-02",198.9333,199.3329,196.1621,196.8137,2346900.0],["2018-01-03",196.9353,198.7422,196.3359,197.6302,1715100.0],["2018-01-04",198.3774,199.3677,195.2066,196.1448,2784500.0],["2018-01-05",191.5059,193.5995,187.8574,191.0108,10175300.0],["2018-01-08",191.0108,191.254,185.9028,188.3699,4978400.0],["2018-01-09",188.3091,193.3302,188.0745,192.9219,2331400.0],["2018-01-10",192.67,192.7916,189.5948,190.5591,3418500.0],["2018-01-11",190.9238,191.9141,189.725,190.2897,2096000.0],["2018-01-12",190.6806,191.0976,188.4133,188.9606,4266200.0],["2018-01-16",189.3342,191.115,188.6827,189.1691,2205200.0],["2018-01-17",189.395,191.2801,189.3342,190.4374,1924000.0],["2018-01-18",190.5851,191.0021,187.1277,188.7608,1962600.0],["2018-01-19",189.3776,190.7415,189.0388,189.6208,2235200.0],["2018-01-22",189.3515,190.9499,189.3515,190.5243,1699000.0],["2018-01-23",190.3071,192.0532,189.6817,191.7926,1609900.0],["2018-01-24",192.1748,194.1642,190.8284,192.8785,2354800.0],["2018-01-25",193.5734,193.973,191.975,192.253,1429300.0],["2018-01-26",192.4354,194.4856,192.0532,194.2771,1329300.0],["2018-01-29",194.0165,194.4595,191.6884,191.7579,1304500.0],["2018-01-30",190.8891,192.1922,189.3949,191.1584,1006100.0],["2018-01-31",191.4364,192.5396,190.3592,190.6546,1670400.0],["2018-02-01",190.4113,192.14,189.977,191.7144,986000.0],["2018-02-02",190.8197,191.6362,186.867,187.5446,1745200.0],["2018-02-05",186.2502,187.9616,182.6191,183.2966,1994600.0],["2018-02-06",181.1857,188.6392,180.4907,187.8921,2718300.0],["2018-02-07",187.4231,188.9346,185.9463,186.0331,1791700.0],["2018-02-08",186.5991,187.8793,181.6877,181.7661,2242700.0],["2018-02-09",183.7951,184.5789,178.1696,183.0984,2881800.0],["2018-02-12",183.7515,187.4873,183.7515,185.4931,3131600.0],["2018-02-13",185.5803,187.0607,183.9606,185.8938,1411700.0],["2018-02-14",185.4671,187.3742,184.1696,186.3553,1204800.0],["2018-02-15",186.8691,188.9852,185.5454,188.8023,1487400.0],["2018-02-16",188.6978,191.7544,188.5149,191.1013,1499300.0],["2018-02-20",190.0824,191.1796,188.8632,189.2551,1020500.0],["2018-02-21",190.1259,192.1462,182.0186,186.1724,2879500.0],["2018-02-22",186.6078,188.9677,185.2145,185.5802,1583400.0],["2018-02-23",186.3552,189.377,185.406,189.3683,1498600.0],["2018-02-26",189.3596,190.5526,187.9227,189.8734,1148700.0],["2018-02-27",189.3857,191.3799,188.5498,189.8821,2150000.0],["2018-02-28",190.9881,191.0577,187.6441,187.6441,1314100.0],["2018-03-01",188.3059,188.7675,185.9895,188.0534,1541300.0],["2018-03-02",187.8182,191.615,186.2856,191.4409,1643400.0],["2018-03-05",190.1695,191.3189,189.4118,191.1622,1042400.0],["2018-03-06",191.5628,194.3146,190.7094,193.8095,1200900.0],["2018-03-07",191.6934,195.2986,191.1361,194.9851,1384500.0],["2018-03-08",195.8385,198.7645,195.1157,198.2855,1553100.0],["2018-03-09",199.3044,200.5932,198.3813,200.5845,1766600.0],["2018-03-12",200.7238,201.882,199.1476,200.419,1760000.0],["2018-03-13",200.5323,200.6368,197.7718,198.4946,1119200.0],["2018-03-14",198.8777,199.0083,196.6048,198.0155,672200.0],["2018-03-15",198.1375,199.4176,197.1622,197.5802,1048900.0],["2018-03-16",198.1288,199.5831,196.9445,199.017,1263500.0],["2018-03-19",198.5816,198.7819,196.0824,197.1099,891300.0],["2018-03-20",197.5366,198.9734,196.3958,198.2071,982500.0],["2018-03-21",198.5903,198.5903,196.3,196.8661,1350500.0],["2018-03-22",196.5264,197.5801,194.9938,195.2637,1101400.0],["2018-03-23",195.377,196.1346,191.258,192.3814,2232800.0],["2018-03-26",193.9227,195.107,190.6049,191.885,1839800.0],["2018-03-27",192.7297,194.1056,189.4728,190.2478,1851600.0],["2018-03-28",190.2478,193.1215,189.1854,192.0069,1836600.0],["2018-03-29",200.2013,201.0721,195.0722,198.4771,4307500.0],["2018-04-02",199.8356,200.1143,197.2318,198.6861,2385200.0],["2018-04-03",197.0838,197.6759,195.2376,196.0127,2757000.0],["2018-04-04",195.0635,198.0417,193.8443,197.197,1882300.0],["2018-04-05",198.2071,201.2202,197.824,200.2274,1900900.0],["2018-04-06",199.4176,201.3508,197.5888,197.8414,1681800.0],["2018-04-09",198.5468,199.1563,196.7529,196.988,1155100.0],["2018-04-10",198.0504,198.2681,196.0649,196.8661,870800.0],["2018-04-11",196.0301,197.2057,195.1331,196.3262,1311100.0],["2018-04-12",197.4408,198.2072,195.2028,195.2551,1177700.0],["2018-04-13",196.2042,196.7267,193.644,194.9677,1261300.0],["2018-04-16",196.9183,198.8254,196.3523,197.6933,951700.0],["2018-04-17",198.242,203.0663,197.5976,201.5075,1530900.0],["2018-04-18",201.5598,202.8573,201.0025,202.1694,1595300.0],["2018-04-19",200.9937,201.8558,198.7209,199.9574,1123600.0],["2018-04-20",199.6875,200.2797,197.5192,198.181,1183200.0],["2018-04-23",198.1026,199.3479,197.3799,198.7732,880000.0],["2018-04-24",199.6962,199.8791,195.464,197.0054,1025100.0],["2018-04-25",196.274,198.1114,195.7515,197.5628,828200.0],["2018-04-26",198.5467,200.21,198.1461,199.1824,774000.0],["2018-04-27",199.1912,204.1026,198.93,203.9633,1410400.0],["2018-04-30",204.2071,206.0532,202.5438,203.0141,1341400.0],["2018-05-01",202.3174,202.7441,198.2855,200.0098,954800.0],["2018-05-02",199.017,199.6353,195.673,197.5018,2866300.0],["2018-05-03",197.4669,197.9807,194.8109,195.1244,1256100.0],["2018-05-04",195.0287,195.316,190.9358,192.6949,1962200.0],["2018-05-07",192.8603,194.9938,192.7993,194.8893,1395200.0],["2018-05-08",193.8356,194.9763,192.1375,192.8516,1424300.0],["2018-05-09",192.9826,194.634,191.0167,193.9438,1264300.0],["2018-05-10",195.5252,195.6301,192.1351,192.5633,1631000.0],["2018-05-11",192.4584,193.4195,191.7857,192.4235,1167400.0],["2018-05-14",192.9215,194.3544,192.8428,193.8127,1739100.0],["2018-05-15",192.6943,193.97,192.205,193.769,1169700.0],["2018-05-16",193.8913,195.8835,193.2972,193.4982,934500.0],["2018-05-17",193.7865,194.8962,193.1836,194.1011,820900.0],["2018-05-18",193.0962,193.8738,192.1351,192.4846,1676700.0],["2018-05-21",193.1312,193.3496,190.6498,191.6459,1186000.0],["2018-05-22",191.7332,192.0303,187.8101,188.6576,2164300.0],["2018-05-23",188.2033,190.5187,188.2033,189.2343,1475700.0],["2018-05-24",189.3392,189.9246,187.417,189.5664,1244500.0],["2018-05-25",189.8459,190.6935,189.0421,189.4353,994300.0],["2018-05-29",189.5052,192.8691,189.3916,191.9953,1594300.0],["2018-05-30",192.6593,197.2465,192.4584,196.4514,1705100.0],["2018-05-31",196.4426,196.4426,194.1709,194.9136,1302500.0],["2018-06-01",195.7088,195.7699,193.8302,194.6253,1586800.0],["2018-06-04",195.167,197.5523,194.2234,197.3164,1609000.0],["2018-06-05",197.7183,198.9241,196.2417,196.8271,1283500.0],["2018-06-06",195.9708,198.1028,195.3942,196.032,1660700.0],["2018-06-07",195.8747,197.2639,194.8175,195.3068,1070600.0],["2018-06-08",195.6825,199.5881,195.5165,198.5833,1072400.0],["2018-06-11",197.596,198.8105,196.7135,197.5436,1025100.0],["2018-06-12",197.0193,201.5802,197.0193,200.7065,1532300.0],["2018-06-13",200.855,202.0171,199.6842,200.2871,996100.0],["2018-06-14",201.3618,202.917,201.1696,202.8646,1098300.0],["2018-06-15",200.9598,203.6422,200.0075,203.5985,2371600.0],["2018-06-18",202.585,203.1093,201.3268,202.9345,1082400.0],["2018-06-19",202.987,203.6685,202.2181,202.5763,880800.0],["2018-06-20",203.817,204.682,202.1919,202.2705,975400.0],["2018-06-21",203.4151,203.6685,200.7327,202.1482,940700.0],["2018-06-22",202.4103,203.4762,201.5365,202.2879,1306200.0],["2018-06-25",202.0521,202.0521,198.5309,199.2473,1373500.0],["2018-06-26",200.0076,203.2666,198.7144,200.6541,1232400.0],["2018-06-27",199.4134,202.8822,199.4134,200.4444,1845000.0],["2018-06-28",200.9598,203.5811,199.99,202.9957,2090900.0],["2018-06-29",192.7555,195.8398,188.0722,191.2352,10214900.0],["2018-07-02",188.7887,190.3527,186.6917,188.6489,3523600.0],["2018-07-03",187.8538,188.9984,185.3462,187.8451,1205900.0],["2018-07-05",188.0198,189.2693,187.2597,188.5004,1530300.0],["2018-07-06",188.413,188.6751,187.0937,187.8363,1480600.0],["2018-07-09",188.2295,191.9604,188.0985,190.7372,1645200.0],["2018-07-10",189.9596,191.3051,188.78,190.4576,1083300.0],["2018-07-11",189.8459,190.309,188.6576,189.9071,979700.0],["2018-07-12",190.6498,190.9468,189.3217,190.0556,1100900.0],["2018-07-13",189.811,190.5799,187.8888,188.2907,1962600.0],["2018-07-16",188.1597,188.9198,185.1627,186.4995,2234700.0],["2018-07-17",186.7354,188.177,186.648,186.849,1931600.0],["2018-07-18",186.98,187.4693,184.6646,187.2946,2458400.0],["2018-07-19",186.3772,189.8984,186.3772,188.5703,1196200.0],["2018-07-20",188.116,189.6188,187.8539,188.6927,993200.0],["2018-07-23",188.7275,189.4964,187.3296,187.8538,893700.0],["2018-07-24",187.8626,188.7101,186.6917,187.5043,1546000.0],["2018-07-25",187.1024,188.4829,187.1024,187.9849,1733800.0],["2018-07-26",187.8102,188.6402,187.085,187.5306,1552600.0],["2018-07-27",187.0325,188.5703,186.0539,186.9364,1578300.0],["2018-07-30",185.4423,187.1112,182.393,183.1968,2128300.0],["2018-07-31",183.6161,184.2103,181.991,183.6861,2519900.0],["2018-08-01",183.6074,184.0705,182.1396,182.1396,1556500.0],["2018-08-02",181.956,183.4851,181.1347,181.6852,1588300.0],["2018-08-03",181.3008,187.417,179.4223,186.9888,3461100.0],["2018-08-06",186.5257,187.7926,184.9267,185.6869,1516300.0],["2018-08-07",185.687,190.0207,185.5035,189.7149,1894300.0],["2018-08-08",189.1906,189.4178,186.9713,187.3383,1906100.0],["2018-08-09",187.6013,189.8283,186.7509,188.3115,1038700.0],["2018-08-10",187.6276,188.3378,186.672,187.0139,1151400.0],["2018-08-13",186.7509,187.6364,186.4703,187.4786,1136700.0],["2018-08-14",188.5482,194.8346,188.0134,194.4752,4415500.0],["2018-08-15",183.0159,186.3388,176.6769,182.6038,10095100.0],["2018-08-16",183.4192,183.6822,176.7119,177.5273,5190100.0],["2018-08-17",177.4045,179.3334,174.3446,178.7986,3754000.0],["2018-08-20",174.6516,178.6847,174.5551,177.8956,2556900.0],["2018-08-21",177.9832,179.6929,175.4055,175.7825,2943700.0],["2018-08-22",176.8435,179.3423,175.5196,178.2989,2467500.0],["2018-08-23",177.8517,180.0349,177.238,179.6316,1900300.0],["2018-08-24",179.3948,182.9896,179.3948,182.0164,2190800.0],["2018-08-27",184.1206,184.822,182.0777,184.3486,3046200.0],["2018-08-28",184.7255,185.3305,180.8502,181.6393,2077800.0],["2018-08-29",182.1654,184.068,181.7445,183.463,1506800.0],["2018-08-30",182.8756,184.6905,182.4372,183.0334,1835600.0],["2018-08-31",182.937,184.0417,181.8059,182.5424,1980400.0],["2018-09-04",182.332,185.2604,180.9204,185.0938,1717300.0],["2018-09-05",185.3305,185.4357,182.3144,183.9014,1973600.0],["2018-09-06",183.4192,183.9365,180.9467,182.9107,1687100.0],["2018-09-07",184.0329,185.6374,182.2969,185.6286,2115300.0],["2018-09-10",183.3403,188.066,182.8054,185.9267,2217400.0],["2018-09-11",185.8741,190.0387,185.4971,188.7323,2618800.0],["2018-09-12",189.083,192.1254,188.8639,189.3724,1922200.0],["2018-09-13",189.8195,190.9155,187.9783,188.3553,1723200.0],["2018-09-14",185.3568,187.7504,184.7606,185.918,2111100.0],["2018-09-17",186.9262,187.5399,184.3134,186.1634,1941900.0],["2018-09-18",186.0583,188.3904,185.2692,187.2068,1391000.0],["2018-09-19",191.0382,191.573,187.8819,188.6534,1896100.0],["2018-09-20",188.6798,192.3885,188.0661,191.6345,1882700.0],["2018-09-21",191.1347,192.5375,189.9423,190.2053,2055300.0],["2018-09-24",189.7231,190.2755,188.7762,189.6618,928600.0],["2018-09-25",188.9253,190.1352,186.6807,188.0748,1555800.0],["2018-09-26",188.9077,189.7757,187.198,187.4172,1338200.0],["2018-09-27",187.1893,189.7144,187.1893,188.4518,1128100.0],["2018-09-28",189.5741,192.0816,188.6797,189.048,2434100.0],["2018-10-01",189.653,189.8634,186.6194,187.0315,1341700.0],["2018-10-02",186.6457,187.8293,185.6724,186.5141,1765500.0],["2018-10-03",187.2857,187.4347,184.5765,184.7869,2627300.0],["2018-10-04",196.6671,197.9384,189.5565,194.7294,7428400.0],["2018-10-05",196.5443,197.4912,193.6159,195.6763,3759300.0],["2018-10-08",196.0797,200.7002,195.878,200.4898,3029200.0],["2018-10-09",199.7445,200.1917,197.4737,198.3855,2443100.0],["2018-10-10",199.3499,199.6393,194.1069,194.2998,2217700.0],["2018-10-11",193.9666,194.5979,190.6963,190.933,2343700.0],["2018-10-12",193.993,198.4031,192.9233,197.877,2967200.0],["2018-10-15",196.6671,198.9292,195.2468,196.1411,1583700.0],["2018-10-16",199.2886,199.6393,196.8337,198.9905,1636100.0],["2018-10-17",199.0782,199.9024,196.4041,199.201,1165200.0],["2018-10-18",199.6656,200.3319,196.4566,197.3509,1991000.0],["2018-10-19",197.9296,197.9296,194.8785,195.4571,1883500.0],["2018-10-22",195.8079,199.3325,192.0115,192.1518,2563000.0],["2018-10-23",190.0388,191.5293,185.2166,188.3992,2808200.0],["2018-10-24",187.9959,188.8376,185.5672,186.0319,2330400.0],["2018-10-25",185.804,189.1181,183.9277,186.8824,1712800.0],["2018-10-26",185.0061,185.8302,180.5171,184.0855,3008100.0],["2018-10-29",185.0149,186.672,176.0193,177.7641,2570300.0],["2018-10-30",176.0894,176.747,172.0738,174.0115,3477300.0],["2018-10-31",175.3617,177.7552,174.1868,174.6778,2978700.0],["2018-11-01",175.0899,176.3787,174.5024,176.1245,1783000.0],["2018-11-02",176.3524,177.4571,174.6164,176.5103,1877100.0],["2018-11-05",176.8711,176.8887,173.5623,176.2639,1605800.0],["2018-11-06",176.4575,179.8807,176.2023,179.5199,2303900.0],["2018-11-07",180.8222,182.5382,180.2239,181.9398,2041800.0],["2018-11-08",182.4855,183.2511,179.6343,180.1535,1459300.0],["2018-11-09",179.8631,179.995,176.915,178.7543,1654400.0],["2018-11-12",178.6927,180.1535,177.4255,177.7335,1309100.0],["2018-11-13",177.2318,177.7598,175.1902,175.683,2316900.0],["2018-11-14",175.4719,176.4399,172.6559,173.6327,2265200.0],["2018-11-15",173.7647,174.1695,171.6087,173.7471,1304500.0],["2018-11-16",172.8142,174.2662,171.6086,172.9462,2436300.0],["2018-11-19",172.4975,172.6471,168.8279,170.1831,3845900.0],["2018-11-20",168.1151,169.5671,165.3255,167.8335,2363900.0],["2018-11-21",168.2822,172.1102,167.7102,170.9046,1684800.0],["2018-11-23",170.7199,172.0575,169.2855,169.6991,470200.0],["2018-11-26",171.5383,171.7495,169.9015,170.8167,1329400.0],["2018-11-27",171.7143,174.0023,171.3359,172.3039,2269500.0],["2018-11-28",172.9198,177.5838,172.4534,177.1614,2012900.0],["2018-11-29",175.2343,177.5047,172.5591,172.6647,2909400.0],["2018-11-30",172.5415,173.9495,171.4943,172.2687,1663000.0],["2018-12-03",172.8759,174.5479,170.5175,174.4247,2351700.0],["2018-12-04",173.7999,173.9319,168.0271,168.2295,2192300.0],["2018-12-06",167.2439,168.3703,165.3607,167.8335,1666400.0],["2018-12-07",168.3263,169.7167,164.8591,165.9767,1437700.0],["2018-12-10",166.5311,166.6015,162.5887,164.8239,1915000.0],["2018-12-11",166.3287,168.4319,165.3695,166.1175,2041000.0],["2018-12-12",168.1151,168.1151,164.2519,164.3223,2267500.0],["2018-12-13",163.7415,164.6743,158.5495,160.7143,2311000.0],["2018-12-14",159.8343,161.0311,158.6111,159.5175,1330800.0],["2018-12-17",158.7431,159.8079,153.6391,154.9239,2739400.0],["2018-12-18",154.6598,154.8798,150.5502,151.9054,3488200.0],["2018-12-19",151.9319,155.2319,150.8759,151.4391,3539400.0],["2018-12-20",151.4567,152.1519,146.0183,146.8543,2519400.0],["2018-12-21",146.7575,148.2007,142.5511,142.7183,3163500.0],["2018-12-24",141.5215,142.0143,137.4999,138.1159,1541000.0],["2018-12-26",139.0047,143.8711,138.4063,143.8094,1908400.0],["2018-12-27",142.3047,143.8887,139.6031,143.8799,1734000.0],["2018-12-28",145.0415,145.7543,142.1375,143.3167,1963800.0],["2018-12-31",143.8799,144.3199,140.3775,141.5215,1952800.0],["2019-01-02",140.8527,145.6487,140.1839,144.3551,1747200.0],["2019-01-03",143.5279,144.6015,141.6095,142.2079,2392000.0],["2019-01-04",143.4575,146.7135,142.7007,146.6255,3369600.0],["2019-01-07",149.1159,151.6503,147.9103,149.7055,3553100.0],["2019-01-08",151.0519,152.5919,149.6967,151.6591,3418600.0],["2019-01-09",134.2967,141.9087,132.3255,132.8271,17157500.0],["2019-01-10",137.7199,142.1023,136.8927,140.7383,7659000.0],["2019-01-11",140.7999,141.4423,138.3359,140.1047,3835100.0],["2019-01-14",139.2335,142.3399,139.2335,141.5567,2874500.0],["2019-01-15",141.7591,141.7591,139.8055,141.2663,1823600.0],["2019-01-16",141.0111,142.2695,139.7615,140.6943,1917900.0],["2019-01-17",139.9991,141.5479,138.2831,141.1167,1725500.0],["2019-01-18",142.3751,146.1679,142.1199,144.4519,2952200.0],["2019-01-22",146.0622,147.7694,143.8535,144.9622,2553400.0],["2019-01-23",145.4375,146.0447,144.5575,145.7191,2700400.0],["2019-01-24",145.5431,145.8599,144.0647,145.0151,2163200.0],["2019-01-25",146.0799,147.2327,145.9567,146.7839,2349200.0],["2019-01-28",146.5727,148.3503,145.8159,147.7519,2636500.0],["2019-01-29",147.7695,148.2799,147.1711,147.9719,3067000.0],["2019-01-30",148.3503,150.1895,147.9543,150.1367,2486600.0],["2019-01-31",150.5679,152.9175,149.7319,152.8207,2457300.0],["2019-02-01",153.2519,153.6303,152.0111,152.8999,2531400.0],["2019-02-04",153.3399,153.3839,151.3247,152.0727,1483400.0],["2019-02-05",152.8559,155.2847,152.5391,153.7535,2604600.0],["2019-02-06",153.4191,153.7183,150.7879,151.6151,1651700.0],["2019-02-07",151.0255,153.7183,150.7527,153.1639,1896200.0],["2019-02-08",153.2079,154.1935,152.7239,154.1935,1344200.0],["2019-02-11",154.2818,155.4219,151.7014,152.6823,2021200.0],["2019-02-12",152.2758,152.9121,151.0032,151.9488,1979900.0],["2019-02-13",153.7074,155.6517,152.8944,154.4498,4736500.0],["2019-02-14",154.5735,154.6531,152.9298,153.734,2484500.0],["2019-02-15",154.8828,155.7046,153.3804,154.5735,1965600.0],["2019-02-19",154.6353,155.8814,153.8135,154.4056,2072300.0],["2019-02-20",155.0153,156.226,147.0176,147.5655,5401800.0],["2019-02-21",147.8925,148.246,144.9231,146.3901,5426300.0],["2019-02-22",146.452,149.6776,146.2576,149.4037,3913800.0],["2019-02-25",150.4995,150.8972,147.4506,147.7157,1695100.0],["2019-02-26",147.6539,150.04,147.6539,149.713,1495900.0],["2019-02-27",149.1297,149.6423,148.3344,149.5716,1112300.0],["2019-02-28",150.1813,150.6232,149.0767,149.492,1540600.0],["2019-03-01",150.4111,151.9577,150.1902,151.9488,1508500.0],["2019-03-04",152.5056,152.7,149.3949,150.7912,1828700.0],["2019-03-05",150.4288,150.4288,147.6716,147.9985,2601700.0],["2019-03-06",148.1134,149.2711,146.452,146.7524,1292500.0],["2019-03-07",148.8646,149.8544,147.0176,148.1488,1595600.0],["2019-03-08",147.4506,148.3432,146.0985,146.8673,1146200.0],["2019-03-11",147.6362,149.1385,147.0971,148.7585,1043300.0],["2019-03-12",148.9441,149.7483,148.3343,149.1827,997900.0],["2019-03-13",150.0841,151.9134,149.9781,150.8176,1379200.0],["2019-03-14",150.6762,151.3744,149.6246,150.7734,1240000.0],["2019-03-15",151.5423,152.7176,150.0576,150.632,2682700.0],["2019-03-18",151.1889,151.454,150.4995,151.1889,856300.0],["2019-03-19",151.3037,151.3213,146.7083,147.8748,2187200.0],["2019-03-20",147.8748,148.1223,144.5078,145.4622,2815900.0],["2019-03-21",145.1264,149.8013,145.0822,149.6953,1622600.0],["2019-03-22",148.8292,150.6055,148.0427,149.819,1553100.0],["2019-03-25",149.0325,149.4832,147.3623,148.5023,1384100.0],["2019-03-26",148.9441,151.8869,148.7143,151.7455,2077000.0],["2019-03-27",150.4376,151.9046,149.7395,150.3404,1217400.0],["2019-03-28",150.4553,152.4614,150.1372,152.4437,1170900.0],["2019-03-29",152.859,155.9433,152.6734,154.9446,2193900.0],["2019-04-01",156.3409,157.8256,154.2288,156.9419,2908800.0],["2019-04-02",157.5252,157.8433,155.0949,156.1642,2237600.0],["2019-04-03",156.6503,158.8684,156.2526,158.7977,2644100.0],["2019-04-04",157.7549,170.7281,157.4103,169.1904,7719600.0],["2019-04-05",169.2346,171.1876,167.1666,170.8253,4639500.0],["2019-04-08",170.1184,170.2598,168.4039,169.977,2866200.0],["2019-04-09",169.0932,169.9681,167.5201,168.6955,1917900.0],["2019-04-10",168.7927,169.323,166.6983,167.9974,1399100.0],["2019-04-11",167.9355,169.323,167.1225,168.943,1847300.0],["2019-04-12",169.8532,170.136,168.1122,168.3774,948500.0],["2019-04-15",168.5188,168.7927,167.3081,168.722,1447600.0],["2019-04-16",168.8016,169.1993,167.5114,167.9179,2025300.0],["2019-04-17",168.7485,170.4453,167.7764,169.3053,1090900.0],["2019-04-18",170.8607,176.6403,170.8607,175.6858,2881500.0],["2019-04-22",175.4472,181.8277,175.2086,181.5715,2196900.0],["2019-04-23",182.7822,184.8767,181.1031,183.3566,2256500.0],["2019-04-24",183.9487,185.9548,183.7278,185.7073,1666900.0],["2019-04-25",184.532,189.5427,184.532,187.4925,1900700.0],["2019-04-26",188.2348,189.4367,186.9092,187.4925,1329600.0],["2019-04-29",187.6692,188.5353,186.1846,187.8283,1078400.0],["2019-04-30",187.4395,188.0316,185.5041,187.0595,1532600.0],["2019-05-01",186.9976,188.8535,186.653,187.4306,876500.0],["2019-05-02",186.5911,187.0772,183.5157,184.806,1569400.0],["2019-05-03",185.6985,187.4041,185.3981,186.8209,1113900.0],["2019-05-06",184.0636,186.7325,183.8162,185.946,1166400.0],["2019-05-07",184.8148,185.2655,182.7027,183.7013,1227900.0],["2019-05-08",183.0738,184.4966,182.7115,183.1003,840800.0],["2019-05-09",181.9651,183.2245,179.0027,179.0648,1833400.0],["2019-05-10",178.3286,180.945,176.741,180.2532,1617000.0],["2019-05-13",177.4594,178.8696,176.5193,178.3286,1320100.0],["2019-05-14",179.1623,183.8188,178.6922,182.1158,1202000.0],["2019-05-15",180.9008,184.2977,180.5992,181.8143,1368700.0],["2019-05-16",181.8675,184.0671,181.0426,183.4196,873000.0],["2019-05-17",181.903,184.1913,181.6191,181.6369,893500.0],["2019-05-20",181.4595,182.1158,179.7743,180.0936,1062000.0],["2019-05-21",181.8586,183.4019,179.9872,181.8231,1765700.0],["2019-05-22",181.3797,182.1956,180.0936,181.7965,865700.0],["2019-05-23",181.0515,183.1536,180.7056,182.8964,877200.0],["2019-05-24",179.6058,180.0404,174.0801,176.2177,2526800.0],["2019-05-28",175.925,176.1467,171.4814,172.2796,3271700.0],["2019-05-29",171.6765,171.6765,166.3726,167.5434,1483300.0],["2019-05-30",167.5345,169.1044,165.0511,166.1154,1083400.0],["2019-05-31",155.2149,157.2637,151.9066,156.5009,6252400.0],["2019-06-03",157.2371,159.2771,156.5985,157.1927,4607900.0],["2019-06-04",160.8736,163.8448,159.4722,163.5876,2238700.0],["2019-06-05",164.9092,166.621,163.0022,165.8582,1639600.0],["2019-06-06",164.8471,166.0799,161.1929,163.3393,2310100.0],["2019-06-07",164.1109,168.5367,163.8182,167.0999,1814800.0],["2019-06-10",172.0756,172.5457,169.805,170.2574,2042300.0],["2019-06-11",170.3017,173.2198,170.1244,172.9182,1306800.0],["2019-06-12",173.0602,173.273,167.7385,167.9159,1041100.0],["2019-06-13",167.6321,168.5633,165.6364,167.9336,1111400.0],["2019-06-14",167.8272,168.5456,166.3371,166.4169,724100.0],["2019-06-17",166.1154,166.6387,165.2639,166.0622,789700.0],["2019-06-18",167.2507,167.2507,161.3082,161.3969,1848800.0],["2019-06-19",162.0887,163.5521,161.0864,163.4812,1391500.0],["2019-06-20",164.5721,166.825,164.5012,164.7406,1029800.0],["2019-06-21",164.3947,164.6874,160.7937,162.9579,2121100.0],["2019-06-24",163.1974,163.9336,160.5898,160.7672,1607100.0],["2019-06-25",161.2106,163.4368,161.2106,163.1086,2273100.0],["2019-06-26",163.4812,164.7495,163.2505,164.102,1183300.0],["2019-06-27",163.9247,167.703,162.9845,166.9314,2091400.0],["2019-06-28",176.1644,177.9117,170.763,174.6744,7415800.0],["2019-07-01",176.5015,177.3884,171.2952,173.9205,2526500.0],["2019-07-02",173.9028,176.4838,173.6544,176.1999,1172400.0],["2019-07-03",176.5902,177.5924,174.1511,177.2997,917100.0],["2019-07-05",176.466,176.6789,174.16,175.1622,652200.0],["2019-07-08",174.7631,177.6102,174.0713,177.4771,1109500.0],["2019-07-09",176.8208,177.0248,172.5634,175.65,2193800.0],["2019-07-10",175.3928,179.1002,175.3928,178.0891,1218400.0],["2019-07-11",178.0802,179.0648,174.5768,175.3219,970600.0],["2019-07-12",175.517,178.7189,175.2775,177.0337,1213500.0],["2019-07-15",177.1312,177.1312,175.1622,176.1378,812400.0],["2019-07-16",176.9982,177.0603,174.8074,175.5081,1016800.0],["2019-07-17",176.1112,177.211,175.4105,176.8385,879200.0],["2019-07-18",177.2909,180.1912,176.7055,179.6945,823500.0],["2019-07-19",179.5614,180.9362,178.2221,178.7809,1029200.0],["2019-07-22",179.3131,180.546,176.4039,178.4262,1073100.0],["2019-07-23",178.4084,180.2178,178.0448,179.4196,683600.0],["2019-07-24",179.1002,181.2732,178.5592,181.016,667400.0],["2019-07-25",180.9717,181.5127,178.3996,180.0582,638900.0],["2019-07-26",180.7145,182.3465,179.7477,180.8653,739700.0],["2019-07-29",181.0515,181.1313,174.9671,176.5015,1146800.0],["2019-07-30",175.0292,178.7721,174.2132,178.231,875200.0],["2019-07-31",177.4594,177.8496,172.5723,174.5679,884100.0],["2019-08-01",174.4349,175.8984,169.9825,171.712,1366300.0],["2019-08-02",172.3417,173.1223,170.7186,170.9492,818800.0],["2019-08-05",168.9713,169.7252,164.8559,165.5832,1672300.0],["2019-08-06",167.8006,168.2441,164.5367,166.0267,1148300.0],["2019-08-07",164.4125,167.437,163.4635,166.8871,801600.0],["2019-08-08",167.6321,171.508,165.8759,171.4104,850200.0],["2019-08-09",171.4459,174.3285,170.1776,172.1998,1091800.0],["2019-08-12",171.6834,173.0546,171.0601,171.8882,695000.0],["2019-08-13",170.9889,176.1086,170.9533,174.9867,936900.0],["2019-08-14",172.6361,174.7374,171.3985,172.1642,1357700.0],["2019-08-15",170.0629,173.5977,168.7362,173.0902,1004800.0],["2019-08-16",174.0607,177.9784,174.0607,176.999,962700.0],["2019-08-19",178.0763,180.5961,177.1325,179.679,1044200.0],["2019-08-20",179.4564,181.4063,179.4119,180.2845,1143600.0],["2019-08-21",181.4687,182.7865,180.6051,180.614,682800.0],["2019-08-22",180.6407,181.4509,179.1003,179.5544,906500.0],["2019-08-23",178.6996,179.4297,175.9929,176.7497,1018400.0],["2019-08-26",178.0764,180.7742,175.8682,180.2489,1147700.0],["2019-08-27",179.777,180.703,176.1709,176.4648,987500.0],["2019-08-28",175.8148,180.1509,175.0758,179.7057,844200.0],["2019-08-29",180.5872,182.7953,180.4714,182.1988,761800.0],["2019-08-30",182.2789,182.7865,181.1303,181.9495,983400.0],["2019-09-03",181.068,185.6179,180.0797,185.511,899700.0],["2019-09-04",186.535,188.7431,185.609,187.1404,883800.0],["2019-09-05",188.7609,188.7609,182.1543,182.4659,1025900.0],["2019-09-06",182.2701,183.0803,181.3084,182.3057,955300.0],["2019-09-09",182.5104,184.7898,182.1721,184.0864,1012100.0],["2019-09-10",183.6145,185.8226,181.9495,185.3596,920300.0],["2019-09-11",185.3597,185.983,182.8132,184.1043,979700.0],["2019-09-12",183.4186,184.3624,180.1598,181.6111,1124900.0],["2019-09-13",182.3858,183.3118,181.2283,181.7002,595100.0],["2019-09-16",181.344,182.3057,180.1064,181.4954,709300.0],["2019-09-17",182.3502,185.1994,180.9256,183.196,1355900.0],["2019-09-18",183.5255,184.772,181.6201,184.6029,979700.0],["2019-09-19",184.5227,185.0658,183.196,184.6117,758000.0],["2019-09-20",185.1104,186.348,182.1632,182.6173,1554800.0],["2019-09-23",182.6173,183.7391,182.2255,183.2138,853800.0],["2019-09-24",184.0597,184.1132,181.3708,182.5639,766100.0],["2019-09-25",183.8104,184.7097,181.3262,181.6379,1597200.0],["2019-09-26",182.0118,184.87,181.9317,183.481,925600.0],["2019-09-27",184.6028,185.1816,182.6084,183.4186,848000.0],["2019-09-30",184.0775,185.6179,183.4186,184.5583,992300.0],["2019-10-01",184.8432,187.5589,184.8343,186.4548,1169200.0],["2019-10-02",185.3241,185.3241,181.9139,184.1221,1406700.0],["2019-10-03",178.9934,180.0708,170.0807,172.9655,4711800.0],["2019-10-04",174.5326,176.8921,169.9649,172.5025,2105800.0],["2019-10-07",172.1909,172.4937,167.4808,168.0507,1721100.0],["2019-10-08",167.2493,169.4218,165.976,168.7451,1334500.0],["2019-10-09",168.9767,171.1492,168.3534,170.4725,1091400.0],["2019-10-10",170.4547,172.8053,169.5376,171.5855,957000.0],["2019-10-11",172.3868,176.7408,171.4964,171.9149,963800.0],["2019-10-14",171.3361,172.093,170.0985,171.8169,759500.0],["2019-10-15",171.7903,175.9483,171.4697,175.1915,1102700.0],["2019-10-16",175.6456,176.8743,174.399,176.7229,854500.0],["2019-10-17",176.9189,177.4531,174.9868,175.6634,978200.0],["2019-10-18",175.5209,176.8298,174.5148,175.423,843400.0],["2019-10-21",175.1915,175.3073,173.0368,173.2505,758500.0],["2019-10-22",173.3039,175.5476,172.6094,175.236,627900.0],["2019-10-23",174.5148,176.2956,173.7758,175.886,601200.0],["2019-10-24",176.0285,176.0285,174.0518,175.1292,665700.0],["2019-10-25",174.3634,175.7435,173.1258,174.3723,765100.0],["2019-10-28",173.9895,174.9244,171.7101,171.7724,933300.0],["2019-10-29",171.8259,173.5621,171.1314,171.8259,695600.0],["2019-10-30",171.5943,171.8169,169.9026,170.5437,928700.0],["2019-10-31",170.3478,170.7841,168.2821,169.4663,1002300.0],["2019-11-01",170.2943,172.271,169.6711,170.0629,1116600.0],["2019-11-04",170.5615,172.8141,170.0718,172.6628,835600.0],["2019-11-05",172.93,174.0697,170.6506,170.704,788500.0],["2019-11-06",170.9533,172.4224,169.9115,172.0306,712900.0],["2019-11-07",172.7547,173.3804,169.957,170.0821,741200.0],["2019-11-08",170.1893,170.3681,166.7033,167.6508,1435900.0],["2019-11-11",167.1502,167.3022,164.4865,164.9335,1484900.0],["2019-11-12",165.2553,165.2821,162.8329,164.3167,1501100.0],["2019-11-13",164.4687,166.1849,163.5927,164.4776,794900.0],["2019-11-14",163.5749,165.4788,162.5738,163.4497,1273500.0],["2019-11-15",163.5212,163.9324,160.4016,160.5804,1852600.0],["2019-11-18",160.7682,160.7682,155.6464,156.3257,2433300.0],["2019-11-19",156.3525,161.8318,156.2005,161.7514,1670100.0],["2019-11-20",162.6988,166.2921,162.5379,166.1312,2139700.0],["2019-11-21",166.3457,167.5345,165.5591,166.8195,1112700.0],["2019-11-22",166.6407,166.7569,161.7692,161.9838,2098500.0],["2019-11-25",162.9848,164.2184,162.3681,164.0843,987000.0],["2019-11-26",163.2351,165.4698,162.234,164.5223,1028100.0],["2019-11-27",165.1391,166.6765,164.433,166.0329,676000.0],["2019-11-29",165.8452,166.5335,165.1123,166.31,369400.0],["2019-12-02",166.2385,166.5245,165.1659,166.3279,798600.0],["2019-12-03",165.148,165.2463,162.4486,164.9067,996000.0],["2019-12-04",165.0497,165.2463,162.0016,164.7279,991900.0],["2019-12-05",164.4687,165.5055,161.7424,163.0921,1339200.0],["2019-12-06",164.0396,165.2285,163.4765,164.1558,722200.0],["2019-12-09",163.4496,164.0217,160.4642,162.0284,1303300.0],["2019-12-10",161.7871,162.2162,160.0173,161.7245,819600.0],["2019-12-11",161.7245,162.6542,160.0084,162.3413,926000.0],["2019-12-12",161.8318,163.9502,160.5983,160.7055,884600.0],["2019-12-13",162.2609,163.4229,160.7771,162.7346,945400.0],["2019-12-16",162.4933,164.6743,161.0005,163.4765,1311100.0],["2019-12-17",163.4855,165.005,163.1547,163.6821,920100.0],["2019-12-18",164.129,164.8709,162.967,164.1826,860400.0],["2019-12-19",164.6921,166.5692,164.4687,166.0955,1046800.0],["2019-12-20",167.0966,169.0005,166.462,168.8486,2342600.0],["2019-12-23",168.9648,169.1167,167.1592,168.0798,804400.0],["2019-12-24",168.6966,168.777,166.6318,166.9983,400200.0],["2019-12-26",167.3826,169.7692,166.9089,169.5279,807700.0],["2019-12-27",169.7692,170.3413,168.8218,169.1436,568600.0],["2019-12-30",169.072,169.2687,167.8653,168.3748,901000.0],["2019-12-31",168.0441,169.6441,167.2396,169.6083,896900.0],["2020-01-02",169.805,169.8318,166.8463,168.3122,1060500.0],["2020-01-03",167.472,169.7513,166.5066,169.4116,1311500.0],["2020-01-06",168.9201,171.3871,167.6151,170.1893,1615100.0],["2020-01-07",169.0988,169.7781,163.8519,164.1111,2301500.0],["2020-01-08",168.7145,173.1837,162.8329,170.091,4577800.0],["2020-01-09",171.5301,175.1591,170.377,173.0407,2475500.0],["2020-01-10",171.6999,172.1915,167.6865,168.3837,1881300.0],["2020-01-13",168.1424,169.8318,167.5524,168.4373,1401500.0],["2020-01-14",169.1793,171.253,168.9111,170.5737,1292100.0],["2020-01-15",169.8228,172.1737,169.5547,170.5916,842600.0],["2020-01-16",171.2083,171.8429,170.1268,170.6005,856000.0],["2020-01-17",170.8329,172.853,169.5368,169.7871,1787900.0],["2020-01-21",167.5524,171.0742,167.329,170.0373,2038100.0],["2020-01-22",172.2094,173.8005,171.0653,171.5659,1695500.0],["2020-01-23",171.0117,173.5234,170.6452,173.3804,1089800.0],["2020-01-24",173.3893,174.015,170.2429,171.2262,853100.0],["2020-01-27",169.8318,171.548,168.9826,170.6362,1028100.0],["2020-01-28",171.1278,174.2742,170.4396,172.2898,985400.0],["2020-01-29",172.3256,173.2195,170.5737,172.1379,624300.0],["2020-01-30",171.7446,171.8876,169.7066,170.5379,723200.0],["2020-01-31",169.7424,171.11,167.7849,168.3122,1003700.0],["2020-02-03",168.9022,169.7424,168.0441,169.0452,826500.0],["2020-02-04",171.2619,174.2653,171.1547,172.415,1205800.0],["2020-02-05",173.2463,176.6787,173.2463,176.2139,1338300.0],["2020-02-06",176.9826,179.1189,176.6519,178.5915,1171600.0],["2020-02-07",177.5547,179.4943,176.6072,179.0742,1223800.0],["2020-02-10",178.9307,180.752,178.2129,179.5049,918400.0],["2020-02-11",179.451,180.5277,177.7374,179.3882,994500.0],["2020-02-12",179.146,179.8368,177.531,178.2936,713400.0],["2020-02-13",178.4731,181.7748,177.6476,180.5098,819500.0],["2020-02-14",181.8645,185.2201,181.4339,182.8784,1373700.0],["2020-02-18",182.2593,184.2152,180.0881,182.8694,903700.0],["2020-02-19",183.2193,186.1711,183.0129,185.3995,805700.0],["2020-02-20",185.3996,187.1133,184.1435,186.9248,821700.0],["2020-02-21",186.53,186.8351,184.7984,186.0814,798900.0],["2020-02-24",181.5954,183.3449,179.792,180.8238,1145900.0],["2020-02-25",181.2365,181.6223,173.7897,175.2162,1369600.0],["2020-02-26",176.248,177.3426,171.1698,171.3403,1125400.0],["2020-02-27",168.7563,169.0434,157.5053,157.604,2282200.0],["2020-02-28",152.768,154.6701,146.7208,154.6611,3359800.0],["2020-03-02",155.4416,159.0036,151.8708,159.0036,2010400.0],["2020-03-03",159.9547,164.5932,156.94,159.3356,1956900.0],["2020-03-04",161.0223,167.5989,159.7034,166.8452,1444800.0],["2020-03-05",163.0142,167.0516,161.0044,163.9832,1602000.0],["2020-03-06",158.5281,162.6732,157.2361,160.6634,1667400.0],["2020-03-09",150.7313,154.4009,144.8636,147.3578,1775400.0],["2020-03-10",151.0992,152.454,144.0112,148.3268,2004200.0],["2020-03-11",144.5944,146.0748,138.0358,139.1304,1912500.0],["2020-03-12",129.288,129.8263,116.5027,117.9203,3220900.0],["2020-03-13",126.722,128.5164,109.7916,119.311,3842200.0],["2020-03-16",106.0772,114.3046,96.0015,111.927,3623300.0],["2020-03-17",112.6717,114.0444,98.729,111.6578,3369600.0],["2020-03-18",104.4622,111.5322,96.1451,108.7868,3366600.0],["2020-03-19",107.6653,112.6268,102.8831,110.4107,2497200.0],["2020-03-20",113.5868,116.6194,104.4263,107.3961,3165500.0],["2020-03-23",105.1979,107.3961,93.5611,94.7813,5876300.0],["2020-03-24",99.7159,112.1513,96.6206,111.0926,3815000.0],["2020-03-25",111.927,119.9839,111.0118,113.5958,3302500.0],["2020-03-26",115.1928,127.8614,114.6635,126.2285,2699600.0],["2020-03-27",121.1234,133.5049,121.1234,129.9878,3154000.0],["2020-03-30",129.3777,132.6884,125.6094,131.3875,1793600.0],["2020-03-31",129.7366,134.115,127.4039,128.6241,1790500.0],["2020-04-01",124.3354,127.996,121.5899,122.8101,1643200.0],["2020-04-02",113.9457,119.2661,105.6196,117.7319,5828600.0],["2020-04-03",121.1324,121.1324,112.6986,118.5843,3291100.0],["2020-04-06",123.8599,129.0278,122.9268,127.6372,2402100.0],["2020-04-07",140.4044,146.2363,134.1598,134.2137,2491800.0],["2020-04-08",134.5905,146.963,133.6933,141.5529,3432700.0],["2020-04-09",145.9223,150.507,144.5496,149.1523,2346600.0],["2020-04-13",148.8293,149.6547,141.1402,141.4273,1783300.0],["2020-04-14",145.3481,151.9605,144.8995,150.5788,2111900.0],["2020-04-15",147.1425,147.6449,142.9884,145.6711,1735900.0],["2020-04-16",146.5234,147.4386,143.3832,145.4826,1358300.0],["2020-04-17",150.0854,150.8032,144.2804,145.9762,1540600.0],["2020-04-20",143.455,146.5772,140.4134,140.5211,1520300.0],["2020-04-21",137.4617,139.274,135.7031,137.2912,1437400.0],["2020-04-22",140.862,140.862,136.7079,139.265,1531400.0],["2020-04-23",140.4403,142.0463,136.7438,137.318,1185100.0],["2020-04-24",139.1483,142.7372,137.7308,142.5039,1266000.0],["2020-04-27",143.5536,147.1963,139.8033,146.3798,1679100.0],["2020-04-28",149.1164,151.8887,147.2143,150.2199,1410300.0],["2020-04-29",151.9785,155.011,150.9826,152.0054,1230400.0],["2020-04-30",149.7892,150.3814,145.6979,147.7615,1161100.0],["2020-05-01",145.8864,147.8423,144.2265,144.9623,968500.0],["2020-05-04",143.8535,148.018,142.7989,147.6033,911800.0],["2020-05-05",147.8287,149.2799,146.3684,146.9363,1054900.0],["2020-05-06",147.9279,150.4968,147.0535,149.1628,931900.0],["2020-05-07",151.1908,151.4342,147.5312,148.5227,860000.0],["2020-05-08",144.9443,150.3977,143.8175,149.6856,1129100.0],["2020-05-11",146.9453,149.9289,146.1341,147.1977,1262400.0],["2020-05-12",148.9014,149.0636,144.6468,144.6919,917700.0],["2020-05-13",145.1245,145.1245,138.0035,140.0046,1669200.0],["2020-05-14",137.7061,142.6728,136.5883,142.3843,1376900.0],["2020-05-15",141.7263,144.3043,140.5274,142.862,1112400.0],["2020-05-18",145.8817,152.7684,145.8817,151.894,1848200.0],["2020-05-19",151.1008,155.6348,149.1357,152.2455,1094300.0],["2020-05-20",154.49,156.5001,152.6601,155.4635,1125500.0],["2020-05-21",154.8506,155.4996,151.6957,154.1385,971800.0],["2020-05-22",154.0213,155.779,151.5785,155.3193,1051300.0],["2020-05-26",157.8342,161.4218,157.699,159.015,1505500.0],["2020-05-27",161.566,161.7372,154.463,161.6922,1428400.0],["2020-05-28",162.251,162.251,157.9514,158.1407,823000.0],["2020-05-29",155.6799,158.8528,153.7238,155.6709,1668800.0],["2020-06-01",155.4004,158.8978,154.3908,156.1666,1401200.0],["2020-06-02",157.104,157.9604,154.472,156.1486,1158300.0],["2020-06-03",156.3649,158.7987,155.7339,157.5818,1201500.0],["2020-06-04",157.4646,158.8798,156.2658,158.4021,1898800.0],["2020-06-05",161.4128,165.1896,160.0787,163.531,1753200.0],["2020-06-08",165.433,167.9569,164.9642,167.5963,960100.0],["2020-06-09",164.6307,165.6853,162.3141,165.3157,1135300.0],["2020-06-10",165.487,165.487,161.611,162.5214,1299400.0],["2020-06-11",156.7165,158.2579,151.272,152.0382,1500700.0],["2020-06-12",155.8872,156.6894,150.7763,153.4895,929300.0],["2020-06-15",150.1093,157.699,148.0541,156.5633,1132800.0],["2020-06-16",161.602,162.4854,156.5722,159.9615,1276300.0],["2020-06-17",161.0882,162.6657,159.9344,161.0882,978200.0],["2020-06-18",160.944,166.3163,160.313,166.082,1229700.0],["2020-06-19",169.1467,170.6971,163.3507,163.522,2638300.0],["2020-06-22",162.6476,164.0448,160.5564,161.9896,984300.0],["2020-06-23",163.3507,164.171,161.6561,162.6657,857300.0],["2020-06-24",161.0341,162.0167,154.508,154.7334,1418700.0],["2020-06-25",154.8055,156.8517,152.1013,156.2387,1132200.0],["2020-06-26",156.9238,156.9238,150.1003,152.3267,1662800.0],["2020-06-29",153.2371,157.2843,151.7948,156.9959,1160500.0],["2020-06-30",157.5548,157.8432,155.3463,157.699,1134200.0],["2020-07-01",164.8921,171.1929,164.0899,167.5513,3465200.0],["2020-07-02",170.5258,171.932,167.1095,167.4791,1895100.0],["2020-07-06",169.5703,170.7061,166.9473,168.1011,1004800.0],["2020-07-07",166.0188,168.1912,164.2972,164.4684,904900.0],["2020-07-08",165.2075,165.9557,163.4228,165.3878,800200.0],["2020-07-09",166.0729,167.2087,163.7924,164.4053,1202100.0],["2020-07-10",164.8921,166.7489,164.1529,166.6949,567600.0],["2020-07-13",167.2087,167.416,161.5659,161.9716,1136100.0],["2020-07-14",161.3496,162.1609,158.8618,161.5119,1538000.0],["2020-07-15",163.1975,164.6487,161.9716,164.6217,1365400.0],["2020-07-16",163.9547,165.6132,162.8009,163.3688,1154900.0],["2020-07-17",164.3152,165.0724,162.6116,162.8009,1093500.0],["2020-07-20",161.9355,162.5395,158.1046,160.0877,1221100.0],["2020-07-21",160.953,165.9197,160.8178,162.9451,1225300.0],["2020-07-22",162.6115,163.1524,161.1964,161.7913,1011600.0],["2020-07-23",162.5935,164.8831,161.1603,161.3496,1536700.0],["2020-07-24",161.5299,162.4493,160.1868,162.1158,803900.0],["2020-07-27",161.62,162.1428,159.7812,161.2504,886600.0],["2020-07-28",160.9801,164.153,160.6015,161.8184,961800.0],["2020-07-29",162.7468,164.3242,161.8003,163.7022,556100.0],["2020-07-30",162.4403,163.9456,161.1874,162.9992,622600.0],["2020-07-31",162.5214,163.0713,158.4111,160.6285,1095800.0],["2020-08-03",160.6285,160.6285,155.7069,156.2027,1233900.0],["2020-08-04",155.9413,157.2843,154.6523,154.7604,1208500.0],["2020-08-05",155.139,156.455,155.139,156.3288,736100.0],["2020-08-06",154.1475,155.9413,153.4624,154.2196,1426300.0],["2020-08-07",153.5886,155.9503,153.2822,155.2833,1456100.0],["2020-08-10",155.4553,156.5688,154.7581,155.2199,757400.0],["2020-08-11",157.3202,157.9902,155.6182,156.5054,926500.0],["2020-08-12",157.8725,160.335,157.4289,158.8865,1185300.0],["2020-08-13",157.9177,160.3712,157.6371,159.9004,587300.0],["2020-08-14",159.4387,161.2222,159.1309,159.3663,574000.0],["2020-08-17",159.6651,160.3803,156.9762,157.2478,833400.0],["2020-08-18",157.5828,161.7111,157.284,161.3127,1515700.0],["2020-08-19",161.3219,163.3226,160.9597,162.9605,971700.0],["2020-08-20",161.4214,162.6255,160.9325,161.4576,875200.0],["2020-08-21",162.0552,162.5621,160.3712,162.3177,916700.0],["2020-08-24",161.8379,164.3185,161.0412,164.3094,695600.0],["2020-08-25",164.1012,164.3728,162.2362,163.1234,703700.0],["2020-08-26",162.9062,164.5629,162.1548,164.1918,748700.0],["2020-08-27",164.7712,166.5275,164.4452,165.3596,733000.0],["2020-08-28",165.3778,168.1662,164.0379,167.8222,775200.0],["2020-08-31",167.9036,168.2386,165.9753,167.0164,733400.0],["2020-09-01",166.4913,168.4831,166.0206,168.3382,973100.0],["2020-09-02",169.2797,171.534,168.3654,170.2122,1296500.0],["2020-09-03",171.5069,173.2451,170.0402,172.539,1614700.0],["2020-09-04",172.9735,174.2591,169.7958,173.39,1043200.0],["2020-09-08",172.1044,172.8196,167.9217,169.9859,983000.0],["2020-09-09",171.5703,173.2361,168.2024,171.9505,1443900.0],["2020-09-10",171.7694,173.0188,170.2846,170.8641,884900.0],["2020-09-11",170.9184,172.2764,168.809,170.9365,863100.0],["2020-09-14",171.8961,177.8714,171.3258,176.8212,1467600.0],["2020-09-15",178.0977,179.2294,176.7668,177.98,1042000.0],["2020-09-16",178.3512,178.5594,174.5759,174.9109,1030900.0],["2020-09-17",174.1142,176.4771,172.6838,174.0146,765500.0],["2020-09-18",173.0731,174.7842,167.5415,170.0312,1624100.0],["2020-09-21",167.8946,167.9398,163.4765,167.5415,1109700.0],["2020-09-22",167.5686,171.3801,167.5505,170.6558,611800.0],["2020-09-23",170.4205,172.4484,168.8271,168.9086,899100.0],["2020-09-24",167.9127,168.3835,162.7704,164.6535,1262500.0],["2020-09-25",163.9201,164.9884,163.0691,164.6082,1865200.0],["2020-09-28",167.2065,168.4378,166.4732,167.8945,1578200.0],["2020-09-29",169.0805,172.1587,168.4196,169.7686,991800.0],["2020-09-30",170.176,172.5299,169.8048,171.5703,1309500.0],["2020-10-01",172.9192,172.9192,166.0477,167.1341,1899400.0],["2020-10-02",166.9077,171.3801,165.9481,168.0304,1328700.0],["2020-10-05",167.8493,168.4378,165.5135,166.2197,961400.0],["2020-10-06",166.1291,167.3695,163.2411,163.4856,850600.0],["2020-10-07",164.7893,166.5637,163.9744,164.3004,848600.0],["2020-10-08",164.3909,167.6954,163.5942,167.623,1095500.0],["2020-10-09",168.6098,169.6962,167.3423,168.981,865900.0],["2020-10-12",169.5332,171.6155,168.7094,169.3069,642100.0],["2020-10-13",168.2929,170.348,167.9308,169.7776,665800.0],["2020-10-14",166.8172,168.7365,165.7217,165.7761,698200.0],["2020-10-15",163.4041,165.5588,163.4041,164.3638,790900.0],["2020-10-16",165.0428,166.7176,164.0921,164.3004,827400.0],["2020-10-19",164.7712,166.1563,162.3268,163.5399,967800.0],["2020-10-20",165.2238,166.093,163.2321,163.2593,617800.0],["2020-10-21",162.9605,164.3185,162.2272,162.6346,619300.0],["2020-10-22",162.1185,162.8971,160.8782,161.5119,1035200.0],["2020-10-23",162.9605,163.4041,160.1992,162.4716,1108300.0],["2020-10-26",161.349,161.4576,157.3655,158.4066,1294500.0],["2020-10-27",158.0174,160.5161,155.8355,155.8627,843700.0],["2020-10-28",153.545,153.6808,149.2899,149.3895,1828500.0],["2020-10-29",149.127,151.2817,148.1854,150.15,1192500.0],["2020-10-30",149.1903,149.5977,145.4241,149.5886,1549200.0],["2020-11-02",152.5944,160.2083,151.0644,159.6922,1699600.0],["2020-11-03",162.9696,168.1572,162.9696,167.3423,1684300.0],["2020-11-04",167.8131,168.7275,163.6305,163.73,1130400.0],["2020-11-05",166.4391,167.9301,165.8482,166.8028,979900.0],["2020-11-06",166.4483,169.9756,165.5846,168.8938,886000.0],["2020-11-09",177.4212,188.0577,175.903,182.5031,2394000.0],["2020-11-10",184.4486,185.1395,180.403,182.3303,1968400.0],["2020-11-11",184.0485,184.1758,176.4393,176.8484,1741000.0],["2020-11-12",175.912,179.5575,174.7302,177.1848,863000.0],["2020-11-13",178.2121,184.0849,177.7303,183.6485,919900.0],["2020-11-16",187.2304,189.0032,184.8486,187.3668,937600.0],["2020-11-17",185.4577,187.2123,182.9122,186.4123,944900.0],["2020-11-18",186.4486,188.7759,184.6394,185.2304,807300.0],["2020-11-19",183.9849,185.7668,183.0486,185.6486,759100.0],["2020-11-20",184.9758,185.7031,181.9394,182.3394,569700.0],["2020-11-23",182.8031,184.9304,182.1485,183.2576,656200.0],["2020-11-24",184.8668,189.6941,184.4031,188.9123,1015700.0],["2020-11-25",188.3668,188.5304,185.5031,186.094,1144100.0],["2020-11-27",186.0486,186.8759,184.9304,186.194,534000.0],["2020-11-30",185.0304,187.2213,184.1304,187.1304,1104400.0],["2020-12-01",189.4123,191.3668,186.3668,187.0395,1040000.0],["2020-12-02",186.3668,187.4668,184.2758,186.3577,749100.0],["2020-12-03",187.1941,192.4032,186.3668,190.7123,1335700.0],["2020-12-04",191.0123,194.3578,190.6123,194.3578,1231600.0],["2020-12-07",194.5669,194.6487,192.2851,192.7669,993800.0],["2020-12-08",193.1305,195.1305,192.4123,193.6487,762500.0],["2020-12-09",192.9578,193.276,189.6032,190.3487,806900.0],["2020-12-10",189.2123,191.085,187.9759,188.4486,1054900.0],["2020-12-11",187.2758,188.7304,185.8758,186.6304,1312600.0],["2020-12-14",188.6759,189.876,187.3214,188.185,1377900.0],["2020-12-15",188.9486,195.2942,188.8759,192.9578,1814800.0],["2020-12-16",193.2033,196.867,193.2033,195.2851,866300.0],["2020-12-17",195.8033,199.0034,195.8033,198.0033,1040200.0],["2020-12-18",198.7943,199.6034,195.2487,198.8033,1736800.0],["2020-12-21",194.3941,196.0124,193.4214,194.9669,851400.0],["2020-12-22",195.5215,195.8942,192.7305,193.5942,880900.0],["2020-12-23",194.7851,196.8215,193.5396,195.8942,614100.0],["2020-12-24",194.9942,196.4578,194.4214,196.1942,266900.0],["2020-12-28",197.6669,199.8033,196.1397,198.767,751200.0],["2020-12-29",199.9488,200.0034,197.3488,197.6761,685600.0],["2020-12-30",197.6942,199.8034,197.2851,198.3761,429500.0],["2020-12-31",197.8852,199.4034,197.5215,199.1397,696300.0],["2021-01-04",200.0034,200.2488,193.4396,197.0397,1202600.0],["2021-01-05",196.6669,198.0033,196.0306,197.176,1530200.0],["2021-01-06",199.3034,205.7489,199.0943,203.3853,1861700.0],["2021-01-07",211.8217,218.8764,206.6489,208.0671,2537100.0],["2021-01-08",209.2217,211.3399,204.7853,209.2853,1595400.0],["2021-01-11",207.8581,209.9763,204.7762,206.258,1099700.0],["2021-01-12",206.3671,210.0035,205.4671,207.358,1679100.0],["2021-01-13",206.3671,207.849,203.7762,204.158,1542000.0],["2021-01-14",204.0944,205.9489,202.4125,203.5489,1109900.0],["2021-01-15",202.7216,202.7216,199.667,199.9943,1068900.0],["2021-01-19",201.1489,204.0671,199.2488,202.6489,1204800.0],["2021-01-20",203.6398,207.8035,203.5489,206.8308,1124600.0],["2021-01-21",206.3489,208.0944,205.3126,207.9035,944000.0],["2021-01-22",205.7762,207.8944,205.2308,206.2853,757300.0],["2021-01-25",205.0307,206.3671,200.0943,201.9762,1568100.0],["2021-01-26",202.5943,202.958,199.5125,199.867,986200.0],["2021-01-27",196.767,198.067,192.6396,193.9306,1815500.0],["2021-01-28",194.3942,198.6034,191.6032,197.1397,1398200.0],["2021-01-29",196.2124,196.8488,191.6305,191.7578,1143600.0],["2021-02-01",193.7851,196.6851,192.0305,195.5124,1260400.0],["2021-02-02",198.1579,199.8034,196.4942,197.9397,1203200.0],["2021-02-03",198.9579,200.267,195.6669,196.6396,1347400.0],["2021-02-04",197.2852,203.3035,196.4942,203.1944,1449300.0],["2021-02-05",204.6398,207.3399,204.1307,207.2126,1002400.0],["2021-02-08",206.638,208.5625,204.0293,208.5352,814200.0],["2021-02-09",213.4331,214.8743,211.4174,213.2507,1396800.0],["2021-02-10",217.0998,220.2649,215.4489,219.2159,2061100.0],["2021-02-11",219.1065,220.201,212.6214,215.6131,1570100.0],["2021-02-12",215.7225,220.8394,214.7648,220.0641,1301300.0],["2021-02-16",220.9124,221.2955,209.958,211.6089,1982400.0],["2021-02-17",210.6421,210.6421,205.7258,208.3801,1163000.0],["2021-02-18",206.6014,209.3925,205.3063,206.3004,968200.0],["2021-02-19",206.0542,208.1156,203.4,203.5915,1175100.0],["2021-02-22",201.8768,205.0965,201.8676,202.9348,749900.0],["2021-02-23",203.181,204.7316,200.846,202.8344,728700.0],["2021-02-24",202.0044,204.759,200.919,204.2482,647000.0],["2021-02-25",203.1628,204.5401,198.283,198.7756,908900.0],["2021-02-26",199.4232,200.2441,195.2458,195.3187,1365600.0],["2021-03-01",197.9638,200.6362,197.7084,198.6114,892400.0],["2021-03-02",198.5567,200.2988,198.5202,198.9762,967900.0],["2021-03-03",198.2648,199.7789,197.0426,197.0699,704500.0],["2021-03-04",196.5227,198.1919,190.2565,192.5915,1285600.0],["2021-03-05",194.2241,198.6023,190.3751,197.9364,942200.0],["2021-03-08",199.7242,203.3179,198.5476,201.2383,1041700.0],["2021-03-09",202.8253,209.283,202.2872,207.1396,1553200.0],["2021-03-10",207.8693,209.7209,205.8809,207.1031,1007600.0],["2021-03-11",207.1123,209.5749,206.3917,208.5169,845800.0],["2021-03-12",209.73,211.3353,208.2797,209.2283,697800.0],["2021-03-15",209.7026,210.9613,208.0973,209.657,581000.0],["2021-03-16",210.1313,212.439,209.8303,210.3594,661400.0],["2021-03-17",212.0559,214.1811,210.0128,212.5302,807800.0],["2021-03-18",212.4389,215.8776,210.6877,210.7607,1026700.0],["2021-03-19",211.9099,215.7499,210.9522,214.0716,1434400.0],["2021-03-22",212.968,213.6612,210.0401,210.4415,729000.0],["2021-03-23",209.4016,210.6512,207.7781,208.9456,855000.0],["2021-03-24",208.2706,210.5144,208.0609,209.4929,773400.0],["2021-03-25",209.2374,211.4721,205.8535,210.8428,644600.0],["2021-03-26",212.3295,214.7192,209.5476,214.628,840200.0],["2021-03-29",213.1413,216.1147,212.2383,215.2391,762600.0],["2021-03-30",215.3577,215.6587,211.8825,213.3875,785400.0],["2021-03-31",211.5634,212.512,207.7416,207.9605,1265700.0],["2021-04-01",207.9878,209.9306,206.5558,209.4381,1201100.0],["2021-04-05",211.0799,212.521,209.7209,210.0401,941400.0],["2021-04-06",210.9249,216.0691,210.6695,215.531,1166700.0],["2021-04-07",215.4671,215.6313,213.1503,214.2905,1348300.0],["2021-04-08",204.8046,206.8386,201.5575,204.5036,4390500.0],["2021-04-09",204.9688,205.5161,199.405,204.4489,2993200.0],["2021-04-12",204.9688,207.3859,204.1388,206.4191,1167300.0],["2021-04-13",205.7258,208.6081,205.1421,206.6562,965900.0],["2021-04-14",206.2457,209.0459,206.2457,208.7085,911900.0],["2021-04-15",209.7847,214.2997,208.8817,213.9804,1305200.0],["2021-04-16",214.9929,218.7051,213.8801,217.866,1289700.0],["2021-04-19",218.4771,218.924,215.7773,216.7168,778000.0],["2021-04-20",216.5526,219.2706,215.531,217.3643,947800.0],["2021-04-21",217.7383,222.0435,217.7383,219.9365,735900.0],["2021-04-22",219.2159,219.7267,216.3428,217.3826,819800.0],["2021-04-23",220.3925,221.56,218.5318,219.4348,647400.0],["2021-04-26",218.9058,219.8361,217.0633,217.5467,650000.0],["2021-04-27",218.4588,218.5683,216.6985,217.4008,697400.0],["2021-04-28",217.638,218.1031,216.3428,216.9904,691600.0],["2021-04-29",217.5468,221.1587,216.6711,220.3652,801300.0],["2021-04-30",219.526,219.8088,217.6015,219.1977,851200.0],["2021-05-03",219.829,223.9465,219.6003,222.3636,972800.0],["2021-05-04",221.6956,222.0433,219.1428,219.6003,860900.0],["2021-05-05",219.9754,221.7597,219.097,219.3257,648300.0],["2021-05-06",220.2591,221.1466,217.5232,221.0826,735700.0],["2021-05-07",220.1676,221.8878,219.4813,220.4421,632200.0],["2021-05-10",221.4119,221.4485,218.795,218.8591,963000.0],["2021-05-11",217.0749,217.9441,213.5521,214.1469,1492800.0],["2021-05-12",212.2345,214.1194,210.0568,210.2215,1648900.0],["2021-05-13",209.7548,213.1037,209.2424,211.3652,1837600.0],["2021-05-14",212.5273,215.4736,212.1064,214.5128,2563900.0],["2021-05-17",214.6135,217.6605,214.4305,215.8213,1934100.0],["2021-05-18",216.8187,216.8187,214.2018,214.2109,996200.0],["2021-05-19",212.5182,213.3325,210.9352,212.628,1135400.0],["2021-05-20",213.0122,216.8552,212.7835,216.0318,1058000.0],["2021-05-21",216.8644,218.6212,216.4435,217.1115,654000.0],["2021-05-24",218.4931,218.6852,216.1232,216.3794,814600.0],["2021-05-25",219.6003,219.6369,217.569,217.7154,1069000.0],["2021-05-26",217.7154,218.4016,216.5167,217.0291,1076700.0],["2021-05-27",217.9899,219.6002,216.8095,216.8461,822300.0],["2021-05-28",217.2853,220.3323,217.1023,219.3441,803200.0],["2021-06-01",221.7962,221.8603,216.6631,217.1755,1247000.0],["2021-06-02",217.8068,219.6186,216.9193,218.9689,718900.0],["2021-06-03",217.0932,218.8225,216.1782,218.365,866000.0],["2021-06-04",219.8931,220.1493,218.2827,218.914,430200.0],["2021-06-07",218.1088,218.7859,216.7546,218.7585,806400.0],["2021-06-08",219.6003,219.6918,217.2579,218.1088,728000.0],["2021-06-09",217.4592,218.2643,216.535,216.5533,573500.0],["2021-06-10",216.901,217.9258,216.3978,217.0108,541200.0],["2021-06-11",217.7611,217.9533,216.4618,217.6696,464400.0],["2021-06-14",217.02,217.1755,215.5743,216.2788,715700.0],["2021-06-15",217.2579,217.5781,215.4828,216.0135,515500.0],["2021-06-16",215.6566,216.0866,212.9299,214.0828,703000.0],["2021-06-17",213.6619,213.6619,209.9836,210.2123,1129900.0],["2021-06-18",206.7903,207.87,202.1695,202.444,1973200.0],["2021-06-21",203.0845,207.1654,202.1878,206.7354,1185400.0],["2021-06-22",206.8177,207.4582,205.5001,205.6008,905200.0],["2021-06-23",204.5851,206.1589,203.1303,205.189,1080200.0],["2021-06-24",206.1314,208.3915,205.8661,206.7902,1012900.0],["2021-06-25",206.7353,209.4895,206.5798,209.1692,888100.0],["2021-06-28",209.8829,210.743,209.0228,209.8921,951500.0],["2021-06-29",210.9992,213.1952,210.7339,211.3469,1298000.0],["2021-06-30",215.4828,218.3559,213.9456,214.0096,2162200.0],["2021-07-01",214.1286,216.6997,212.1156,212.3077,1146200.0],["2021-07-02",212.0881,214.275,211.6489,211.7496,930600.0],["2021-07-06",210.56,210.8162,207.8242,209.9561,1008700.0],["2021-07-07",209.5352,210.0202,207.0007,207.7784,1079200.0],["2021-07-08",205.8753,209.1601,205.2622,207.7144,867000.0],["2021-07-09",209.0777,210.2581,207.3392,208.3366,827200.0],["2021-07-12",207.1013,207.6412,206.2321,207.2111,673900.0],["2021-07-13",207.7052,209.2882,206.0948,206.287,844800.0],["2021-07-14",206.717,207.4856,205.4726,206.5889,580600.0],["2021-07-15",206.0674,206.1772,204.1917,205.8387,631800.0],["2021-07-16",207.3392,207.3484,204.5668,204.9694,563800.0],["2021-07-19",202.1695,204.0269,201.0898,203.1485,1087900.0],["2021-07-20",203.6335,207.4948,203.3681,206.0308,913500.0],["2021-07-21",207.0281,208.7667,206.1223,206.653,636900.0],["2021-07-22",206.7903,206.7903,203.5969,204.8139,583900.0],["2021-07-23",203.9538,206.1864,203.1303,205.491,843000.0],["2021-07-26",205.2439,206.5524,203.8623,205.7106,913900.0],["2021-07-27",205.3995,207.2478,203.7891,207.1197,1176200.0],["2021-07-28",206.4243,207.8699,206.4243,207.1745,731500.0],["2021-07-29",208.3823,208.5287,205.189,205.4818,938300.0],["2021-07-30",205.2531,206.7537,204.2557,205.2713,744900.0],["2021-08-02",205.7929,206.1498,203.3316,203.8531,765400.0],["2021-08-03",203.8622,204.5759,201.593,202.5263,1077100.0],["2021-08-04",201.8401,202.5172,200.4401,200.7421,1167800.0],["2021-08-05",201.8584,203.1486,200.2297,200.8519,1087700.0],["2021-08-06",200.8244,202.2061,199.2049,200.2022,1392800.0],["2021-08-09",200.3308,201.9009,199.2565,199.4218,936800.0],["2021-08-10",199.6881,201.5796,199.4677,200.2206,1292000.0],["2021-08-11",199.6789,200.4134,195.345,195.9418,2648900.0],["2021-08-12",196.355,197.567,193.7566,194.6013,1579300.0],["2021-08-13",195.593,197.1263,194.6564,196.1622,1111000.0],["2021-08-16",195.5746,197.3742,195.5379,196.5387,1021600.0],["2021-08-17",195.9877,197.4109,195.5103,195.8592,1423600.0],["2021-08-18",195.2257,198.5403,194.9686,196.8876,1150800.0],["2021-08-19",194.9685,197.668,194.4084,196.3826,896500.0],["2021-08-20",196.0888,197.6038,195.6847,196.3367,960800.0],["2021-08-23",197.2457,199.3024,196.502,198.3383,999200.0],["2021-08-24",198.7332,200.1931,197.6589,199.0913,1334900.0],["2021-08-25",198.9627,198.9627,195.2991,197.3926,1177700.0],["2021-08-26",197.1079,197.2548,195.0695,196.8141,712400.0],["2021-08-27",196.1713,196.7682,194.8951,195.042,1402600.0],["2021-08-30",194.84,195.5103,194.0688,194.4636,754800.0],["2021-08-31",194.0137,194.8768,193.3434,193.8667,1762500.0],["2021-09-01",195.4552,198.0078,193.4444,197.3283,1154900.0],["2021-09-02",197.7599,198.1731,194.4636,195.0788,1190000.0],["2021-09-03",194.5646,195.244,193.7015,194.5003,699600.0],["2021-09-07",193.6555,193.9218,190.3868,192.1589,1223600.0],["2021-09-08",192.1589,199.7431,191.9936,199.2198,1583000.0],["2021-09-09",197.4569,198.7332,196.6121,198.3383,1204400.0],["2021-09-10",199.6972,199.6972,196.4101,196.4101,661400.0],["2021-09-13",197.8058,198.4026,196.1255,197.3192,911100.0],["2021-09-14",197.9252,198.2557,196.5662,197.9527,826900.0],["2021-09-15",197.613,201.148,197.2273,200.6246,1108500.0],["2021-09-16",198.9811,200.3767,196.7499,197.8241,1701500.0],["2021-09-17",196.6213,197.815,196.5203,197.2732,1754800.0],["2021-09-20",194.1881,195.088,190.8459,192.9394,1347200.0],["2021-09-21",194.0045,195.593,191.5529,191.9753,1070700.0],["2021-09-22",193.0312,195.2165,191.7182,194.0137,1372800.0],["2021-09-23",195.2991,197.0437,195.2991,196.5111,1122000.0],["2021-09-24",196.2357,196.7132,194.7941,195.2257,623200.0],["2021-09-27",195.042,196.5387,194.0137,194.3534,829400.0],["2021-09-28",194.3534,194.684,192.0488,192.7833,865700.0],["2021-09-29",193.9861,195.6756,193.2791,194.436,1422800.0],["2021-09-30",197.31,198.1363,193.2424,193.4536,1181700.0],["2021-10-01",194.2799,198.4576,193.6831,196.0153,1314000.0],["2021-10-04",196.4928,197.9252,195.0237,195.593,1196600.0],["2021-10-05",195.5286,196.4285,193.3617,195.6296,1534600.0],["2021-10-06",195.6021,199.4769,193.0495,194.3075,2231300.0],["2021-10-07",196.0245,200.6522,195.1614,198.7974,2031800.0],["2021-10-08",198.4668,203.8383,197.7874,201.6897,1667100.0],["2021-10-11",202.6262,204.1504,201.3591,201.7264,1125800.0],["2021-10-12",201.1021,202.4793,200.34,200.9368,1022800.0],["2021-10-13",203.8291,204.1964,200.1655,201.2031,737800.0],["2021-10-14",202.0019,203.8015,201.2857,202.3416,874200.0],["2021-10-15",202.966,203.2231,200.8358,201.0378,952300.0],["2021-10-18",200.1655,200.7073,197.8884,197.9619,1034700.0],["2021-10-19",198.1363,198.9811,195.9969,198.5495,938600.0],["2021-10-20",198.9351,201.3959,198.2832,200.3032,673900.0],["2021-10-21",200.2481,200.7899,198.9259,200.542,1054500.0],["2021-10-22",201.0194,201.5428,199.5779,201.451,559100.0],["2021-10-25",200.9184,201.9927,199.7156,199.8809,1010400.0],["2021-10-26",200.2482,201.7999,199.5779,200.3584,563000.0],["2021-10-27",200.4318,200.5236,197.1906,197.3651,937700.0],["2021-10-28",198.2832,200.0737,197.2824,199.0361,889400.0],["2021-10-29",197.7599,199.8901,197.6405,199.0729,980600.0],["2021-11-01",199.1647,202.9201,198.8984,202.1947,642400.0],["2021-11-02",202.4427,203.1497,200.9001,202.6447,643700.0],["2021-11-03",201.6713,203.471,201.5887,202.6354,619500.0],["2021-11-04",202.2393,202.7368,200.544,202.1103,850700.0],["2021-11-05",203.2435,205.3811,202.9579,205.1784,870800.0],["2021-11-08",205.1692,205.1692,202.2392,204.34,997100.0],["2021-11-09",204.2202,205.0034,202.3499,204.211,707600.0],["2021-11-10",204.8836,205.9616,204.0728,204.8559,883100.0],["2021-11-11",204.1096,207.2883,203.2896,207.0764,943100.0],["2021-11-12",207.3436,209.9326,206.929,208.6059,912000.0],["2021-11-15",209.3983,211.5174,208.6612,210.8264,930700.0],["2021-11-16",210.9922,213.6826,210.292,212.9547,1233100.0],["2021-11-17",212.8349,215.9675,211.4897,215.6174,1491800.0],["2021-11-18",216.0229,218.5935,214.6408,218.3723,1580800.0],["2021-11-19",219.1002,219.3213,216.373,216.8889,1678000.0],["2021-11-22",221.1272,221.1733,210.7342,215.8754,1825700.0],["2021-11-23",215.3687,218.9252,215.3687,218.4184,902400.0],["2021-11-24",217.9024,218.1328,212.1439,214.217,1197200.0],["2021-11-26",211.0106,211.9136,209.1587,211.287,740900.0],["2021-11-29",212.4295,212.4664,206.7723,209.1218,1556400.0],["2021-11-30",207.5832,209.0297,204.7362,207.6108,1784400.0],["2021-12-01",209.2969,211.1673,205.5654,205.6391,954800.0],["2021-12-02",206.7447,208.3848,205.2798,207.5463,1247000.0],["2021-12-03",208.4677,208.6059,205.7681,208.4032,913400.0],["2021-12-06",210.8448,214.1986,209.9419,212.7152,867500.0],["2021-12-07",213.9037,217.5247,212.0334,215.4424,1129000.0],["2021-12-08",214.8251,216.8982,213.6458,216.2256,851400.0],["2021-12-09",215.0462,216.3638,214.4473,215.1383,637000.0],["2021-12-10",216.3454,216.9811,214.6777,216.8153,613700.0],["2021-12-13",216.4651,219.2937,215.4885,218.704,1077500.0],["2021-12-14",217.9393,219.2384,216.5389,218.1881,1044900.0],["2021-12-15",218.5198,222.2789,217.3312,222.0854,1100300.0],["2021-12-16",223.2095,224.2691,221.505,222.6106,979400.0],["2021-12-17",221.035,223.8913,219.2015,223.2003,2633700.0],["2021-12-20",221.9196,222.2144,216.1334,220.6205,1393000.0],["2021-12-21",222.0486,223.8821,220.6573,222.3434,1164400.0],["2021-12-22",221.4773,224.739,220.4915,224.0848,942300.0],["2021-12-23",224.8126,226.0381,223.8544,224.8495,662000.0],["2021-12-27",224.8495,227.5399,224.3243,227.3925,554300.0],["2021-12-28",227.2635,229.9631,227.0332,229.4103,533500.0],["2021-12-29",229.1615,230.5712,227.9729,230.1382,621200.0],["2021-12-30",229.6683,230.7923,229.3458,229.7788,418200.0],["2021-12-31",229.4748,231.9072,229.4287,231.2346,727100.0],["2022-01-03",231.4926,233.1418,229.5761,232.9391,979600.0],["2022-01-04",233.3537,235.8138,233.2063,234.5791,1107200.0],["2022-01-05",233.6854,237.0576,232.0638,233.4366,1565100.0],["2022-01-06",236.6614,237.7118,223.578,225.5405,2047500.0],["2022-01-07",223.3938,229.1155,223.0437,226.8213,1268700.0],["2022-01-10",227.0424,228.019,223.0252,227.6505,1143000.0],["2022-01-11",227.1621,233.7775,225.3286,232.8193,1171400.0],["2022-01-12",231.5387,232.1836,228.2494,228.6087,811400.0],["2022-01-13",229.4932,229.9815,226.7844,227.6044,725500.0],["2022-01-14",226.9963,229.613,225.9275,229.0878,798300.0],["2022-01-18",226.7015,228.0466,224.2322,224.2967,1251700.0],["2022-01-19",224.2875,225.9736,223.661,223.7163,733000.0],["2022-01-20",223.3385,228.4152,222.3342,224.2598,1058000.0],["2022-01-21",225.1536,226.1579,221.3576,222.0578,993800.0],["2022-01-24",221.4036,222.2789,216.5664,221.1825,1589400.0],["2022-01-25",217.9024,220.8324,214.9817,217.8748,1139500.0],["2022-01-26",218.7501,221.0535,215.2213,215.9031,2128900.0],["2022-01-27",218.5105,220.1506,214.5579,216.3085,1020000.0],["2022-01-28",215.2029,217.9393,213.0469,217.4878,1376900.0],["2022-01-31",217.0916,219.7912,216.0044,219.0541,998500.0],["2022-02-01",219.5148,219.7452,215.0923,217.1285,1236400.0],["2022-02-02",218.9988,221.8919,217.5339,221.5326,1007400.0],["2022-02-03",219.7636,221.2378,217.1561,219.1555,575800.0],["2022-02-04",218.2526,220.1782,217.1562,218.6672,737400.0],["2022-02-07",219.5333,219.5333,217.7274,218.9344,532100.0],["2022-02-08",219.3318,221.6981,218.4722,220.82,581900.0],["2022-02-09",222.0401,223.5375,222.0216,222.493,554300.0],["2022-02-10",220.3116,222.872,218.6016,219.3411,661000.0],["2022-02-11",218.7495,221.5595,216.9563,218.084,639200.0],["2022-02-14",218.0747,218.2688,215.3757,216.1522,563500.0],["2022-02-15",216.4295,216.9101,202.426,202.9344,2605300.0],["2022-02-16",203.3503,206.8813,202.158,204.1915,1905500.0],["2022-02-17",203.489,204.0805,200.4202,202.3058,1322300.0],["2022-02-18",201.5202,203.6276,198.9136,199.5144,2184300.0],["2022-02-22",197.6288,200.7992,197.3515,200.5219,1209700.0],["2022-02-23",202.1764,202.842,196.0575,196.3994,1052900.0],["2022-02-24",192.9425,198.7935,191.8795,198.738,1473600.0],["2022-02-25",199.8379,201.4832,197.749,200.6143,1123800.0],["2022-02-28",198.7287,199.7825,197.0095,199.3018,1550800.0],["2022-03-01",199.006,200.5404,196.649,197.4809,951900.0],["2022-03-02",196.9355,200.411,196.5381,199.4866,744100.0],["2022-03-03",199.9304,202.6109,199.6531,201.7697,792200.0],["2022-03-04",199.6438,201.3815,197.2776,201.1874,923300.0],["2022-03-07",200.0043,200.5681,196.0944,196.8616,917700.0],["2022-03-08",196.7969,202.4999,195.6877,198.396,1277300.0],["2022-03-09",201.4278,202.4445,198.3128,198.4699,812200.0],["2022-03-10",196.6213,198.0263,193.8299,197.4717,1020800.0],["2022-03-11",198.5161,199.5606,196.2146,196.3163,535200.0],["2022-03-14",198.9321,203.831,197.9985,203.0638,918900.0],["2022-03-15",204.746,206.4098,202.2781,205.3191,781000.0],["2022-03-16",206.4838,208.0829,201.4832,205.5133,820200.0],["2022-03-17",205.3284,207.5098,204.4688,204.9864,646500.0],["2022-03-18",205.4763,209.5063,204.4226,208.8316,1372700.0],["2022-03-21",208.619,210.4306,207.6577,208.7576,453100.0],["2022-03-22",210.4584,210.6155,207.3804,210.4861,426500.0],["2022-03-23",209.839,210.0516,207.0568,207.5282,576200.0],["2022-03-24",207.5283,209.3399,206.8443,209.3215,457800.0],["2022-03-25",210.9759,212.8061,210.2827,212.0482,497600.0],["2022-03-28",211.3919,212.2885,210.1626,212.0112,503100.0],["2022-03-29",213.638,214.738,211.7524,214.2111,534900.0],["2022-03-30",213.5086,215.4589,212.3162,215.4404,599900.0],["2022-03-31",215.4959,215.8287,212.8061,212.8893,699200.0],["2022-04-01",213.0557,216.1799,211.1609,216.0228,592300.0],["2022-04-04",218.768,218.8789,210.9945,212.3255,936400.0],["2022-04-05",210.6525,214.9413,210.6525,212.9078,894700.0],["2022-04-06",212.5658,215.4127,210.9021,214.2666,999400.0],["2022-04-07",218.1303,227.8448,217.9731,224.1476,2057400.0],["2022-04-08",223.5375,227.623,221.4763,225.9592,1270800.0],["2022-04-11",225.7559,230.2204,225.7559,228.7784,1254700.0],["2022-04-12",227.8171,232.7714,227.8171,229.9985,1097000.0],["2022-04-13",228.6489,231.5051,228.6212,229.8136,780300.0],["2022-04-14",231.0799,234.6478,231.0337,232.3925,780400.0],["2022-04-18",232.3924,235.5166,232.1798,233.6865,770200.0],["2022-04-19",233.7143,236.709,233.7143,234.6571,786300.0],["2022-04-20",235.7015,239.9072,234.2226,239.1954,1045800.0],["2022-04-21",239.9996,241.7281,234.5461,234.9713,1141800.0],["2022-04-22",234.3982,236.0435,231.6715,231.9673,1097200.0],["2022-04-25",232.411,232.7622,227.5675,229.9153,1271000.0],["2022-04-26",229.2405,231.958,227.207,229.1573,861300.0],["2022-04-27",229.1574,232.716,228.5196,230.4422,870400.0],["2022-04-28",229.7397,232.5219,228.7876,231.2463,607400.0],["2022-04-29",230.4514,231.5236,226.671,227.4659,796700.0],["2022-05-02",228.5473,229.6195,223.7131,225.5618,895200.0],["2022-05-03",226.9297,229.0742,225.3029,226.5045,1030800.0],["2022-05-04",226.4304,235.5462,225.466,235.1753,1122800.0],["2022-05-05",233.4504,236.0191,232.7549,233.608,1808400.0],["2022-05-06",231.8368,232.9774,228.6745,229.4906,1592800.0],["2022-05-09",227.3299,231.911,226.6807,228.35,1148700.0],["2022-05-10",230.3623,231.8739,226.1429,228.8507,1059200.0],["2022-05-11",228.7117,232.7456,227.7658,228.0903,997700.0],["2022-05-12",227.3392,230.52,225.3176,227.4041,1282700.0],["2022-05-13",227.7936,232.217,226.2727,230.8353,1529000.0],["2022-05-16",231.2155,232.4952,229.2402,231.2989,982900.0],["2022-05-17",232.7734,233.812,230.6219,232.7177,1012900.0],["2022-05-18",232.7642,232.7642,219.6329,219.8277,1375300.0],["2022-05-19",218.075,220.3748,214.922,217.769,1422000.0],["2022-05-20",219.095,219.5865,215.5711,217.4629,1269000.0],["2022-05-23",218.854,222.8508,217.9822,221.33,1201100.0],["2022-05-24",220.4582,226.6437,220.4582,226.2727,1088300.0],["2022-05-25",224.9003,226.1893,222.8972,225.3732,740300.0],["2022-05-26",226.3655,229.4999,225.1135,226.6158,887800.0],["2022-05-27",228.6189,229.2773,227.1166,228.4149,959400.0],["2022-05-31",227.3948,228.183,224.7519,227.6359,1958900.0],["2022-06-01",227.8306,228.1274,222.3964,226.4396,883900.0],["2022-06-02",226.8106,227.9605,222.6375,227.9327,677300.0],["2022-06-03",227.2001,227.4226,224.8075,225.6514,618200.0],["2022-06-06",226.7642,229.2124,226.1151,228.0069,509800.0],["2022-06-07",225.8461,228.9342,225.7998,228.35,730800.0],["2022-06-08",227.2464,228.8415,226.5973,227.6174,588000.0],["2022-06-09",227.2001,229.5834,223.9544,224.0935,838800.0],["2022-06-10",221.126,223.2403,219.3269,221.7195,718100.0],["2022-06-13",218.0193,218.7149,212.6314,213.3177,1232600.0],["2022-06-14",213.8741,217.3146,213.2528,214.6809,970300.0],["2022-06-15",216.4428,217.2682,211.2404,213.8277,1102500.0],["2022-06-16",210.9622,211.0457,207.5959,209.3672,1159700.0],["2022-06-17",208.514,212.3903,208.514,211.1569,2663200.0],["2022-06-21",212.7798,220.0409,211.4352,217.871,1349600.0],["2022-06-22",217.2589,221.3114,215.6268,220.1522,1335200.0],["2022-06-23",220.7828,222.7859,220.5417,221.9606,964600.0],["2022-06-24",224.1677,227.8956,222.8972,227.6638,1151500.0],["2022-06-27",227.5246,230.2418,226.4304,229.4442,799200.0],["2022-06-28",230.418,233.7564,226.9126,227.6823,968300.0],["2022-06-29",227.7472,230.3531,225.7441,225.9296,1272800.0],["2022-06-30",220.7828,220.7828,214.4583,216.1275,1966600.0],["2022-07-01",216.1276,220.4861,213.4383,218.3254,1345200.0],["2022-07-05",218.5015,220.449,214.551,219.5124,1326300.0],["2022-07-06",221.5711,223.1939,219.3918,222.044,1070500.0],["2022-07-07",221.5154,225.9203,221.5154,224.0564,881200.0],["2022-07-08",224.4366,227.9976,223.8709,224.5757,692400.0],["2022-07-11",223.6761,224.8724,223.0084,223.6205,535100.0],["2022-07-12",223.0455,226.4118,222.7117,223.0826,644200.0],["2022-07-13",224.9281,228.5911,222.8508,227.1815,1089500.0],["2022-07-14",223.7782,233.3484,223.2681,232.7363,1330500.0],["2022-07-15",225.7534,228.2202,222.35,226.7735,1722100.0],["2022-07-18",227.5525,229.3886,224.9652,225.7627,842700.0],["2022-07-19",226.6251,228.1923,225.3824,226.9497,818100.0],["2022-07-20",226.857,228.3871,225.1599,225.503,882100.0],["2022-07-21",225.3732,226.1985,221.8678,224.6777,813200.0],["2022-07-22",225.0764,226.6066,223.5741,224.7704,504200.0],["2022-07-25",224.7426,225.8554,222.0718,223.1847,577100.0],["2022-07-26",223.2774,224.8724,222.0162,223.9543,871400.0],["2022-07-27",224.3717,228.3314,223.5185,227.4968,679800.0],["2022-07-28",228.0903,230.9465,226.9218,230.3067,712500.0],["2022-07-29",229.4906,230.2881,228.0161,228.4149,865200.0],["2022-08-01",228.4334,230.251,225.2805,226.4118,1196300.0],["2022-08-02",227.0146,227.7472,225.299,227.2001,772700.0],["2022-08-03",227.2186,229.4257,225.7905,228.6653,972900.0],["2022-08-04",228.4983,229.6854,225.0301,225.4566,874800.0],["2022-08-05",225.4381,226.653,223.9915,226.6066,1059000.0],["2022-08-08",227.6452,228.8693,213.8556,217.8154,2464900.0],["2022-08-09",219.4995,227.6136,219.1832,225.8643,2182000.0],["2022-08-10",226.5249,228.8047,223.1099,225.306,703000.0],["2022-08-11",225.064,225.4828,223.0076,223.1751,770700.0],["2022-08-12",223.6031,227.3438,223.6031,226.7948,1310800.0],["2022-08-15",226.4133,230.7588,226.4133,229.3537,701900.0],["2022-08-16",229.2793,231.3822,229.2793,230.9263,650300.0],["2022-08-17",230.154,233.2526,229.912,232.7687,715200.0],["2022-08-18",234.0156,234.425,232.4802,233.4387,543400.0],["2022-08-19",233.2154,234.3413,232.0243,234.2017,655200.0],["2022-08-22",232.8152,239.1986,232.8152,237.1049,1304000.0],["2022-08-23",236.2582,237.198,234.6391,236.5187,749500.0],["2022-08-24",236.3512,240.9294,235.7836,239.5708,896800.0],["2022-08-25",239.5708,240.3432,237.8494,239.8221,639200.0],["2022-08-26",240.371,240.371,234.2389,234.3971,593900.0],["2022-08-29",232.5919,235.1509,231.5777,233.1968,699200.0],["2022-08-30",233.3084,234.3599,230.8519,231.3264,1013300.0],["2022-08-31",231.7265,232.8059,228.7861,228.9536,786300.0],["2022-09-01",228.6465,230.7495,225.8922,230.3215,837800.0],["2022-09-02",231.3264,233.0385,227.3624,227.837,773400.0],["2022-09-06",227.9766,232.6757,227.2787,227.8742,850000.0],["2022-09-07",227.623,231.5684,226.9344,231.131,634800.0],["2022-09-08",230.582,231.1962,226.8227,230.9914,1071200.0],["2022-09-09",231.9778,231.9778,229.4002,229.5584,822900.0],["2022-09-12",229.2421,231.9126,228.2278,230.8053,966600.0],["2022-09-13",227.9766,229.5398,222.6261,223.2495,1115700.0],["2022-09-14",224.2731,225.0826,222.7377,224.1893,694100.0],["2022-09-15",224.7104,226.9344,222.8401,223.8078,799100.0],["2022-09-16",222.7377,223.7427,220.123,223.2309,2568800.0],["2022-09-19",222.8587,225.5665,222.1329,225.4269,628400.0],["2022-09-20",224.3289,225.7061,222.7564,224.8314,686900.0],["2022-09-21",225.4083,227.2414,222.2259,222.2725,585100.0],["2022-09-22",222.6447,222.8401,220.0951,220.1509,716200.0],["2022-09-23",218.5411,218.6714,212.744,215.1912,1377700.0],["2022-09-26",213.9816,217.713,213.4884,216.494,962300.0],["2022-09-27",218.6714,219.9834,215.7589,216.5591,1182400.0],["2022-09-28",216.9871,221.7514,216.5963,220.9325,922500.0],["2022-09-29",220.979,221.2117,216.494,217.4338,1171000.0],["2022-09-30",217.6013,218.4015,213.4977,213.721,838400.0],["2022-10-03",215.5635,218.4946,214.6981,218.2247,789800.0],["2022-10-04",218.8389,222.8959,218.7365,220.9046,1019400.0],["2022-10-05",220.6348,221.4443,217.7874,219.5554,1082400.0],["2022-10-06",216.3451,219.0436,211.3947,216.3637,2812500.0],["2022-10-07",217.1174,217.2849,206.5468,207.226,2154900.0],["2022-10-10",207.0213,207.2074,204.0809,205.8674,1121800.0],["2022-10-11",206.463,209.9618,205.4581,206.0071,1094100.0],["2022-10-12",207.4122,209.2546,206.1746,207.7937,833700.0],["2022-10-13",203.3085,211.0597,202.9456,210.1944,913500.0],["2022-10-14",210.9015,212.1298,206.2583,206.5653,704700.0],["2022-10-17",208.5752,209.3848,207.6447,208.4543,581500.0],["2022-10-18",211.888,212.6231,209.6919,210.7527,970400.0],["2022-10-19",210.6969,212.0368,206.249,207.7471,1008700.0],["2022-10-20",208.5567,208.5567,206.2583,207.0678,1099300.0],["2022-10-21",206.5747,209.7478,205.8303,209.5058,723700.0],["2022-10-24",210.7061,214.177,209.2545,213.7769,941900.0],["2022-10-25",214.8098,223.2495,214.5585,222.1608,1712500.0],["2022-10-26",222.8308,224.7569,220.6906,221.3047,828500.0],["2022-10-27",222.3934,224.1149,221.2861,221.891,601100.0],["2022-10-28",222.4679,230.1167,221.9282,229.9213,834800.0],["2022-10-31",230.0702,231.6893,228.7023,229.912,1037700.0],["2022-11-01",230.7588,232.1359,225.2036,226.5249,851500.0],["2022-11-02",225.855,229.0466,222.5703,222.6354,768000.0],["2022-11-03",220.8335,226.0152,219.7691,225.3896,999700.0],["2022-11-04",227.6584,228.6014,223.3543,228.5827,939900.0],["2022-11-07",228.8067,230.1885,227.3409,230.1325,656700.0],["2022-11-08",230.6273,231.2061,225.5016,227.2289,628800.0],["2022-11-09",227.3316,229.0028,223.485,223.8771,758900.0],["2022-11-10",230.0018,233.1482,226.9301,227.8358,1569300.0],["2022-11-11",227.8357,230.6833,221.2816,230.6086,1592800.0],["2022-11-14",230.6553,234.4272,228.1719,228.2372,967500.0],["2022-11-15",227.8077,230.7487,223.4383,227.2942,2206100.0],["2022-11-16",228.1438,228.8161,226.6127,227.0795,1055200.0],["2022-11-17",224.8014,228.8347,224.0825,228.6106,769200.0],["2022-11-18",231.4302,232.3825,229.5256,231.2155,667400.0],["2022-11-21",230.8981,236.3319,230.6367,235.669,967000.0],["2022-11-22",237.5922,239.2448,236.3318,238.0777,965000.0],["2022-11-23",238.5539,239.6743,237.4055,239.6556,552100.0],["2022-11-25",239.665,240.5239,238.0124,240.4025,383600.0],["2022-11-28",239.8983,241.6256,239.3848,240.4118,846600.0],["2022-11-29",239.7116,239.7116,233.1948,236.808,1086600.0],["2022-11-30",235.3702,240.2718,233.1949,240.2718,1372400.0],["2022-12-01",241.1588,241.9337,238.1338,241.5509,972500.0],["2022-12-02",240.3372,243.9784,239.2448,243.7263,1169500.0],["2022-12-05",239.2728,239.6836,237.0974,237.9471,1210300.0],["2022-12-06",237.1628,237.9377,230.1605,231.1875,1347900.0],["2022-12-07",231.6823,233.0174,229.2922,230.2912,1004800.0],["2022-12-08",229.7684,231.617,229.4603,230.0298,634900.0],["2022-12-09",229.0215,230.2258,225.8377,225.9778,740600.0],["2022-12-12",226.5193,229.2736,225.1469,229.1989,603500.0],["2022-12-13",231.9531,231.9531,224.2786,224.8761,1889800.0],["2022-12-14",225.427,226.622,222.2619,223.6531,1238300.0],["2022-12-15",221.9912,223.6437,217.9392,219.7784,1404000.0],["2022-12-16",216.8748,218.7515,213.1496,216.0066,2507800.0],["2022-12-19",215.8759,219.0129,214.7742,215.0076,1425100.0],["2022-12-20",214.8488,215.9132,211.9639,214.8955,1150800.0],["2022-12-21",215.7171,218.8728,215.1103,217.9018,1025000.0],["2022-12-22",217.1456,218.7048,213.0283,215.6798,908000.0],["2022-12-23",215.5864,217.6591,214.9235,216.9869,409500.0],["2022-12-27",217.155,218.7048,216.3894,216.9682,558300.0],["2022-12-28",217.5097,218.7981,216.4734,216.4921,827800.0],["2022-12-29",217.8085,219.5357,216.5014,219.2183,780000.0],["2022-12-30",218.9288,219.0222,214.6808,216.3707,733700.0],["2023-01-03",216.6041,218.6581,211.357,212.4961,1723200.0],["2023-01-04",212.5801,218.9382,211.9919,215.8198,1548500.0],["2023-01-05",209.2563,209.9752,194.3088,194.8316,4690500.0],["2023-01-06",196.7176,201.8899,194.6169,200.0133,4220200.0],["2023-01-09",200.4148,204.8402,200.1814,201.2084,3034900.0],["2023-01-10",203.7385,207.6411,203.5612,205.4004,2899600.0],["2023-01-11",206.9596,208.9669,205.6899,207.8652,2312800.0],["2023-01-12",207.3704,208.6308,205.6245,208.3787,2054500.0],["2023-01-13",208.3881,211.4131,207.0997,210.0686,2675600.0],["2023-01-17",209.1537,211.7865,208.5655,208.9296,1649500.0],["2023-01-18",207.6785,208.8269,203.8693,205.027,1843600.0],["2023-01-19",205.083,206.0633,199.8079,202.2167,2341300.0],["2023-01-20",203.3558,206.3247,202.8423,206.222,1641200.0],["2023-01-23",206.1193,209.9659,205.3631,209.135,1450800.0],["2023-01-24",207.4451,213.0936,207.4451,212.4027,1966800.0],["2023-01-25",210.7315,213.7658,209.4431,213.7378,1069300.0],["2023-01-26",214.7368,214.7368,212.5894,213.3363,1194700.0],["2023-01-27",213.2617,214.8955,210.8902,213.6071,1304500.0],["2023-01-30",213.0656,215.5397,211.0769,211.3383,1668800.0],["2023-01-31",213.0843,216.2119,210.4794,216.1559,1502200.0],["2023-02-01",215.6704,218.2473,215.493,218.0885,1280700.0],["2023-02-02",217.7525,217.9765,215.493,217.0242,1027700.0],["2023-02-03",216.2866,216.2866,213.1869,215.5024,1061300.0],["2023-02-06",214.6901,216.8095,214.5781,216.5947,915400.0],["2023-02-07",214.8241,216.3324,214.1308,215.7516,1297500.0],["2023-02-08",215.4518,216.9039,214.5337,215.6017,1529700.0],["2023-02-09",217.6534,217.6534,211.189,212.5569,2021100.0],["2023-02-10",212.5662,214.3369,211.2452,213.8872,747600.0],["2023-02-13",214.0277,214.7959,212.8191,214.112,871500.0],["2023-02-14",213.7279,213.7279,210.4302,211.4982,931300.0],["2023-02-15",210.9174,210.9361,208.2566,210.6831,1249000.0],["2023-02-16",208.1161,213.8029,208.1161,212.9129,1318800.0],["2023-02-17",213.3438,214.6273,211.976,212.4819,1027600.0],["2023-02-21",212.4538,212.866,208.6782,209.0249,1051900.0],["2023-02-22",209.9149,209.9336,207.5821,208.0973,1092200.0],["2023-02-23",208.4253,212.6318,207.7507,211.3577,979700.0],["2023-02-24",210.3271,210.477,208.6876,209.943,702900.0],["2023-02-27",211.3577,212.5194,209.7181,210.5051,608200.0],["2023-02-28",209.868,211.367,209.5307,209.5776,1136900.0],["2023-03-01",208.4252,209.3527,203.7315,205.8301,861100.0],["2023-03-02",205.5584,208.2566,205.0713,207.7413,735000.0],["2023-03-03",208.2566,209.8024,207.0293,209.156,723100.0],["2023-03-06",207.7694,208.8,206.5702,206.6171,829200.0],["2023-03-07",206.6358,207.3291,205.2586,205.3804,806600.0],["2023-03-08",204.9026,206.3454,203.8158,205.4554,968900.0],["2023-03-09",206.8981,207.048,201.5205,202.1763,870800.0],["2023-03-10",202.167,202.5417,197.7637,198.6162,1303000.0],["2023-03-13",198.6068,200.3681,197.0516,197.6793,1929400.0],["2023-03-14",200.3775,202.0639,199.1502,201.4737,1294900.0],["2023-03-15",199.3376,202.5979,199.272,202.3918,1009800.0],["2023-03-16",200.5837,203.4411,200.0871,202.0358,854100.0],["2023-03-17",201.4268,201.4268,196.883,197.5857,2607700.0],["2023-03-20",198.4195,202.5043,198.1291,201.8016,1134700.0],["2023-03-21",202.3169,202.8696,200.3776,202.523,912900.0],["2023-03-22",202.5698,204.2374,200.6024,200.6211,712200.0],["2023-03-23",200.1808,202.4668,200.1808,201.4175,918800.0],["2023-03-24",202.523,204.8839,201.1177,204.1906,935600.0],["2023-03-27",205.5022,206.5234,204.9869,205.6334,837200.0],["2023-03-28",205.4647,206.8232,205.3991,205.4366,721600.0],["2023-03-29",206.7295,209.6432,206.5328,209.5589,860800.0],["2023-03-30",210.655,211.6387,209.5214,210.7112,1280100.0],["2023-03-31",212.6599,212.6693,210.4582,211.6293,1244400.0],["2023-04-03",211.7324,213.0721,210.5801,211.189,1171200.0],["2023-04-04",211.0672,212.6599,203.3474,204.4529,2697900.0],["2023-04-05",206.2423,207.8819,204.3311,207.4603,1520700.0],["2023-04-06",209.8586,212.2008,207.0574,210.4582,2027800.0],["2023-04-10",211.6855,212.3882,208.9592,210.4208,1713500.0],["2023-04-11",209.9242,215.4237,209.9242,213.756,1259400.0],["2023-04-12",213.6624,214.1215,211.9104,212.1259,1059400.0],["2023-04-13",212.0322,212.7161,210.9267,211.9198,1012600.0],["2023-04-14",211.5169,214.2057,210.8517,213.8216,1302600.0],["2023-04-17",214.2432,215.2363,211.9759,215.18,1054600.0],["2023-04-18",215.1145,215.2269,209.409,212.9972,1207600.0],["2023-04-19",213.1377,213.7466,212.0228,213.4843,743500.0],["2023-04-20",213.1377,214.2807,211.7417,212.6224,728200.0],["2023-04-21",213.8872,214.2807,211.2452,212.1446,609900.0],["2023-04-24",212.5756,212.9503,209.2965,210.2147,826700.0],["2023-04-25",210.196,212.9878,209.8025,212.229,573600.0],["2023-04-26",211.3108,212.7068,210.7956,211.2078,497500.0],["2023-04-27",210.9454,214.6554,209.868,214.1308,878600.0],["2023-04-28",213.3719,214.9833,211.8729,214.9833,695300.0],["2023-05-01",214.3369,216.8852,213.9903,215.6954,970400.0],["2023-05-02",214.9927,215.6391,211.6668,214.1308,1038900.0],["2023-05-03",215.645,215.993,211.8359,212.0898,988300.0],["2023-05-04",212.0804,212.2497,208.6193,209.1836,1041800.0],["2023-05-05",209.2776,210.2276,208.6851,210.1523,1063900.0],["2023-05-08",209.4563,215.156,209.2212,214.6293,1221600.0],["2023-05-09",214.0273,215.2688,212.0334,212.0522,747900.0],["2023-05-10",212.5037,213.6041,211.3562,212.7388,672300.0],["2023-05-11",210.1523,211.6666,209.7479,211.4973,1772000.0],["2023-05-12",211.2528,214.4882,210.1712,214.206,970000.0],["2023-05-15",215.6451,216.6514,213.8674,216.6326,1334300.0],["2023-05-16",216.5009,216.5009,212.72,213.2091,1249600.0],["2023-05-17",212.9363,217.7706,212.0522,216.9994,1359300.0],["2023-05-18",216.8019,219.1156,216.0306,218.3443,1487500.0],["2023-05-19",219.5012,222.0501,219.1438,221.2976,1365500.0],["2023-05-22",221.608,222.8871,220.9778,221.4575,1715600.0],["2023-05-23",221.0249,223.6772,220.2349,221.8808,1289600.0],["2023-05-24",222.3228,222.3228,218.382,218.4854,1187300.0],["2023-05-25",217.5731,219.2191,214.8738,218.335,1206400.0],["2023-05-26",218.6924,220.3477,217.987,219.031,881500.0],["2023-05-30",222.8213,224.3638,221.4199,222.9624,1591200.0],["2023-05-31",223.3762,229.1699,223.1881,228.5209,2051300.0],["2023-06-01",227.8343,228.7184,226.8656,228.267,1178800.0],["2023-06-02",228.7843,231.7564,228.5585,230.8252,1065300.0],["2023-06-05",230.5243,232.0385,229.0476,229.6496,946900.0],["2023-06-06",233.6562,233.6562,227.4769,228.0788,1158700.0],["2023-06-07",227.1665,229.5555,225.436,228.8501,1012300.0],["2023-06-08",228.963,230.5713,228.0036,229.8753,731600.0],["2023-06-09",229.1793,230.007,227.0725,227.2418,983800.0],["2023-06-12",227.6839,230.0446,226.9409,229.9035,928600.0],["2023-06-13",229.4896,232.9978,228.8595,232.6969,1239800.0],["2023-06-14",232.8474,233.3647,231.2297,232.3207,1112800.0],["2023-06-15",233.1954,235.2645,232.8568,234.371,1125600.0],["2023-06-16",235.1235,235.1235,230.8628,231.3989,1506000.0],["2023-06-20",231.239,232.2642,229.1417,229.2451,880100.0],["2023-06-21",229.2357,232.0573,228.06,231.6341,987700.0],["2023-06-22",232.6781,233.0261,229.01,230.6841,776500.0],["2023-06-23",230.6842,231.0133,227.0537,227.966,1028400.0],["2023-06-26",228.0977,228.0977,225.9721,228.0036,743800.0],["2023-06-27",228.3328,232.7251,227.6556,232.3018,935000.0],["2023-06-28",231.5024,232.8097,229.706,232.1043,928100.0],["2023-06-29",232.1796,233.6844,231.3895,232.1702,1148900.0],["2023-06-30",227.6556,233.7503,223.8465,231.493,2903500.0],["2023-07-03",231.6059,234.4275,231.051,232.7533,1265100.0],["2023-07-05",231.145,237.5783,231.1074,236.0734,1457400.0],["2023-07-06",234.7002,238.0767,233.8819,237.5688,1440300.0],["2023-07-07",238.0203,239.9954,237.1738,238.4153,1435700.0],["2023-07-10",238.5376,239.5816,235.5467,236.7506,841000.0],["2023-07-11",236.9951,238.0485,235.7818,237.456,774200.0],["2023-07-12",238.1425,238.2272,235.321,235.9793,952600.0],["2023-07-13",235.9417,238.0767,235.6501,237.7193,621300.0],["2023-07-14",237.6441,240.4281,236.459,240.2776,816800.0],["2023-07-17",239.4687,240.2869,238.5564,239.4217,781600.0],["2023-07-18",239.1301,242.0458,238.7351,239.2054,805200.0],["2023-07-19",245.949,253.3604,245.3282,251.9966,3234600.0],["2023-07-20",251.5263,253.3133,250.2284,253.1911,1530100.0],["2023-07-21",253.9247,254.2915,252.0719,253.4732,1237200.0],["2023-07-24",254.1504,255.1662,253.2851,255.1286,801900.0],["2023-07-25",254.1504,255.3919,253.4638,255.2415,730700.0],["2023-07-26",254.8746,256.6428,254.7241,256.0127,788100.0],["2023-07-27",256.3325,257.179,254.047,254.4796,1284000.0],["2023-07-28",255.9845,256.6522,254.743,256.2948,921200.0],["2023-07-31",255.9938,256.718,254.9686,256.5769,950400.0],["2023-08-01",256.0409,256.6992,253.6425,253.9717,714600.0],["2023-08-02",253.3133,255.7023,252.7584,253.5014,936900.0],["2023-08-03",253.1346,253.7084,251.2442,252.749,956000.0],["2023-08-04",252.9277,253.9341,251.4981,252.0812,1184000.0],["2023-08-07",252.6832,255.2697,252.0248,254.5361,925100.0],["2023-08-08",254.536,257.3764,253.9435,254.8746,1059600.0],["2023-08-09",255.9503,256.8185,255.0728,255.2992,733100.0],["2023-08-10",255.7239,256.3844,253.2704,253.4686,711000.0],["2023-08-11",253.5347,253.9876,252.3646,252.591,670300.0],["2023-08-14",253.6102,253.6102,251.855,252.5627,748000.0],["2023-08-15",251.7795,252.1287,250.5434,250.7227,529600.0],["2023-08-16",250.817,250.9586,247.8823,248.005,643800.0],["2023-08-17",248.0899,248.4579,242.4753,242.8528,1013800.0],["2023-08-18",242.513,244.0323,242.1828,242.5791,1382700.0],["2023-08-21",242.6357,244.6456,241.3052,244.3908,825400.0],["2023-08-22",244.1078,244.8344,242.1545,242.815,635000.0],["2023-08-23",243.7681,247.6464,243.7681,247.2784,957500.0],["2023-08-24",247.8257,247.8635,243.485,243.7115,765600.0],["2023-08-25",244.9287,245.4571,243.3906,244.8627,409200.0],["2023-08-28",244.8533,247.3727,244.8533,247.1368,507800.0],["2023-08-29",246.7877,247.4482,245.108,246.5423,723800.0],["2023-08-30",246.4386,246.967,244.1927,246.1555,879500.0],["2023-08-31",245.7686,247.033,245.0514,245.8724,802500.0],["2023-09-01",246.816,247.2217,243.7114,244.8532,667300.0],["2023-09-05",244.9476,245.4288,242.2771,242.9848,786200.0],["2023-09-06",245.8158,245.8158,243.4189,244.221,823900.0],["2023-09-07",244.8439,246.0612,243.9474,244.9288,817900.0],["2023-09-08",245.4477,245.5799,244.2588,244.5891,692900.0],["2023-09-11",244.7023,245.9196,244.1456,244.8721,753600.0],["2023-09-12",244.7306,246.363,243.9473,245.9762,556900.0],["2023-09-13",246.5989,247.0236,244.0983,245.5138,648100.0],["2023-09-14",246.5235,248.307,245.5893,248.0333,616400.0],["2023-09-15",246.8066,247.4954,244.9382,245.6648,2034600.0],["2023-09-18",246.9292,247.1085,244.7211,245.995,650600.0],["2023-09-19",245.7497,246.9009,244.6268,245.3439,1029200.0],["2023-09-20",247.033,248.7976,246.0517,247.1368,663600.0],["2023-09-21",246.1177,246.7122,241.9563,242.0129,721000.0],["2023-09-22",245.344,247.1274,241.4845,241.5977,796600.0],["2023-09-25",240.9938,242.23,240.3804,241.9941,588800.0],["2023-09-26",241.2297,241.7487,239.031,239.116,593100.0],["2023-09-27",239.0688,239.6727,235.9265,236.4644,649000.0],["2023-09-28",236.7475,239.3047,236.0492,237.4269,580500.0],["2023-09-29",238.7008,239.333,236.3511,237.1627,706600.0],["2023-10-02",236.3417,237.0966,232.8031,234.6243,845200.0],["2023-10-03",234.6243,236.5115,232.9163,234.3318,1126800.0],["2023-10-04",234.9451,236.3134,233.558,235.3037,1264800.0],["2023-10-05",229.5381,232.3596,226.4242,227.7264,2460600.0],["2023-10-06",226.2826,226.594,219.8659,223.2724,2587200.0],["2023-10-09",222.3854,222.7063,220.8285,221.8381,1376500.0],["2023-10-10",224.0179,224.9615,223.0649,224.4897,1884700.0],["2023-10-11",225.1031,227.1885,224.6313,225.5277,1048200.0],["2023-10-12",225.6598,225.6598,215.0345,215.5158,1922900.0],["2023-10-13",214.9119,218.894,214.6759,218.6298,1111400.0],["2023-10-16",219.8093,222.7629,219.3941,221.555,1088900.0],["2023-10-17",220.1396,224.8106,219.6489,224.3954,1322400.0],["2023-10-18",224.0179,225.3484,220.0358,220.2717,1186200.0],["2023-10-19",220.6208,223.4611,219.5734,220.0546,1047700.0],["2023-10-20",221.253,221.6399,216.9312,217.403,874600.0],["2023-10-23",216.9123,220.7152,215.3837,218.7902,1216500.0],["2023-10-24",219.6489,223.8858,219.4318,221.4418,1024400.0],["2023-10-25",221.3191,224.301,220.0358,220.8284,922400.0],["2023-10-26",221.8381,222.5647,218.0164,218.3372,884000.0],["2023-10-27",217.6956,217.9975,214.8081,216.6764,902400.0],["2023-10-30",218.4316,221.9042,217.705,220.9039,894000.0],["2023-10-31",221.9513,222.7912,220.1773,220.9511,850200.0],["2023-11-01",221.6494,224.5369,220.8756,221.0077,1017000.0],["2023-11-02",222.3528,226.6722,221.0835,225.4408,1154400.0],["2023-11-03",227.6004,231.0957,227.5246,228.9265,1286800.0],["2023-11-06",229.5896,231.6546,228.434,228.8129,1426500.0],["2023-11-07",228.273,230.8021,227.6478,229.7223,1391400.0],["2023-11-08",230.4421,230.8494,228.1688,228.7561,1041900.0],["2023-11-09",228.936,228.936,225.9428,226.3406,1209600.0],["2023-11-10",224.2093,227.8088,223.3189,226.6911,1387500.0],["2023-11-13",227.231,228.595,226.6248,228.1404,861800.0],["2023-11-14",229.9969,230.0727,227.9793,229.1255,861100.0],["2023-11-15",228.9455,228.9455,225.8007,226.8995,1266200.0],["2023-11-16",226.8142,227.0795,223.3379,224.1051,1269100.0],["2023-11-17",224.4367,224.4367,221.8129,223.1958,1156200.0],["2023-11-20",222.5517,225.2797,221.4434,224.4462,905500.0],["2023-11-21",224.7966,224.7966,220.9793,221.9076,1219800.0],["2023-11-22",223.48,226.9374,223.139,226.4259,925100.0],["2023-11-24",225.3555,226.028,224.7114,225.7912,357500.0],["2023-11-27",225.5734,225.8765,224.0199,225.4313,836400.0],["2023-11-28",225.5923,229.9875,225.4407,229.0118,1397000.0],["2023-11-29",229.457,230.4421,224.3514,225.3934,1206700.0],["2023-11-30",225.6491,227.8941,225.3271,227.7994,963600.0],["2023-12-01",229.2486,230.1769,226.9563,229.1823,970900.0],["2023-12-04",227.8467,230.5274,227.1363,227.6289,1322300.0],["2023-12-05",227.2405,227.7993,221.1782,224.1714,1247400.0],["2023-12-06",223.5084,224.5977,220.3352,222.6938,1231700.0],["2023-12-07",222.8643,224.0578,221.434,223.4137,1047300.0],["2023-12-08",223.1295,224.1431,221.8223,222.0686,901500.0],["2023-12-11",222.8074,223.8967,221.6613,223.2621,804100.0],["2023-12-12",224.2283,224.2757,222.3244,223.3853,1273700.0],["2023-12-13",223.5463,231.1905,222.3623,229.7885,1241800.0],["2023-12-14",230.48,231.5125,228.2161,228.3109,1282500.0],["2023-12-15",227.3258,227.5531,223.0537,223.982,1722900.0],["2023-12-18",225.0903,226.6248,223.5084,226.2838,1229500.0],["2023-12-19",226.8048,228.8413,226.5111,228.3677,1025400.0],["2023-12-20",227.0321,227.6952,222.3528,222.6654,1322200.0],["2023-12-21",224.0199,225.0808,222.7601,223.4231,1127900.0],["2023-12-22",224.4651,226.6532,223.6505,225.3271,875400.0],["2023-12-26",224.9387,227.752,224.664,226.3785,568000.0],["2023-12-27",226.0849,227.5341,225.687,227.4489,602900.0],["2023-12-28",227.4394,229.6559,227.4394,229.3812,824000.0],["2023-12-29",229.4381,230.0064,228.6424,228.9929,741300.0],["2024-01-02",227.9415,232.1187,227.7994,231.02,1250500.0],["2024-01-03",230.7926,231.4462,228.4624,228.6803,1609100.0],["2024-01-04",229.457,230.7074,229.0971,229.5423,1331300.0],["2024-01-05",231.5977,239.7344,230.4611,234.4678,2634700.0],["2024-01-08",235.0551,238.4083,235.0551,236.8075,2083700.0],["2024-01-09",236.116,240.2175,233.9942,240.1607,1449800.0],["2024-01-10",239.8197,242.292,239.1851,241.3258,1846500.0],["2024-01-11",241.5437,244.1581,240.909,243.836,1701000.0],["2024-01-12",244.6885,246.564,243.8644,244.6695,1515300.0],["2024-01-16",245.9673,246.2419,241.7521,241.9036,1244800.0],["2024-01-17",241.0038,242.1594,239.1188,239.3272,1068600.0],["2024-01-18",238.2852,241.0227,238.1147,240.2649,699800.0],["2024-01-19",241.0701,242.4341,238.0673,240.5491,947900.0],["2024-01-22",240.9564,241.8847,238.2568,238.3515,828500.0],["2024-01-23",237.9252,239.886,237.66,239.6397,797000.0],["2024-01-24",238.7399,239.5071,234.2405,234.3542,1153400.0],["2024-01-25",235.5761,237.0633,235.1593,237.0064,797500.0],["2024-01-26",238.1526,238.6357,235.9171,236.3339,1078500.0],["2024-01-29",235.8603,237.7169,234.1174,237.5653,1473700.0],["2024-01-30",237.2527,237.7453,233.6911,235.3203,950500.0],["2024-01-31",235.1498,235.4624,230.982,232.1471,1116300.0],["2024-02-01",232.545,239.3461,231.5693,239.3461,1036400.0],["2024-02-02",238.8251,238.8441,235.453,237.3664,1168300.0],["2024-02-05",235.7087,236.7696,233.549,234.0226,1322300.0],["2024-02-06",233.9279,236.4949,233.0281,235.5287,1099200.0],["2024-02-07",233.7606,234.5876,229.2641,232.3536,994300.0],["2024-02-08",231.9544,232.173,229.863,231.0513,1138700.0],["2024-02-09",230.4809,232.4487,229.6633,230.5759,1219200.0],["2024-02-12",231.1653,235.871,230.8992,234.8823,1365400.0],["2024-02-13",232.9525,234.8348,230.9182,232.5057,933500.0],["2024-02-14",232.4867,232.8004,230.4333,231.5741,667400.0],["2024-02-15",232.6388,233.9982,230.9847,232.8099,703600.0],["2024-02-16",231.9164,233.9412,230.1672,231.8023,834600.0],["2024-02-20",231.9924,236.2988,231.9924,233.1521,744100.0],["2024-02-21",233.618,235.2531,232.4107,233.4849,603800.0],["2024-02-22",233.4564,235.101,232.0019,233.5704,1154500.0],["2024-02-23",233.3518,236.3273,232.5343,235.0249,910900.0],["2024-02-26",234.8253,236.0706,233.5229,234.6352,1108300.0],["2024-02-27",234.1028,235.9375,232.7529,234.8918,1172500.0],["2024-02-28",234.8728,235.3576,233.0096,235.2245,948600.0],["2024-02-29",235.5192,236.6695,233.8081,236.2512,1938300.0],["2024-03-01",235.5192,237.8483,233.9602,237.6582,1559400.0],["2024-03-04",236.8501,237.3825,234.8063,235.7854,1212100.0],["2024-03-05",235.9375,238.0099,234.35,235.89,1221300.0],["2024-03-06",235.7569,236.5839,233.9887,236.1371,1178800.0],["2024-03-07",237.1163,242.7631,236.2417,242.6965,1342400.0],["2024-03-08",243.1813,246.0903,241.8504,244.9685,1920300.0],["2024-03-11",245.2632,250.0734,245.1016,249.0468,1418800.0],["2024-03-12",249.0658,249.4365,247.212,248.9327,998400.0],["2024-03-13",250.5963,252.1458,249.503,250.6818,900000.0],["2024-03-14",249.2939,250.1685,246.0047,247.9535,941900.0],["2024-03-15",246.2139,254.6745,246.2139,254.4274,2421200.0],["2024-03-18",253.9045,254.5224,252.0033,253.2011,1176900.0],["2024-03-19",253.8189,255.5396,253.3436,255.4825,1183000.0],["2024-03-20",255.5491,255.8818,252.9253,255.2449,1264400.0],["2024-03-21",255.2448,256.8229,253.5242,256.0529,1016400.0],["2024-03-22",257.6215,257.6215,254.2277,254.9977,664400.0],["2024-03-25",255.5871,257.2507,254.9692,257.0891,758600.0],["2024-03-26",257.688,257.688,255.0643,255.9959,878400.0],["2024-03-27",257.2127,258.7432,255.7772,258.6101,838700.0],["2024-03-28",258.9333,259.5227,256.3951,258.3439,1144000.0],["2024-04-01",257.9542,258.2204,251.2997,252.8683,1420100.0],["2024-04-02",254.1041,256.5377,252.5546,254.2087,1258500.0],["2024-04-03",253.6668,254.2753,251.7561,253.7714,769200.0],["2024-04-04",254.8456,255.0738,250.2731,251.2617,1401800.0],["2024-04-05",251.1952,252.5736,249.5791,252.5166,1247900.0],["2024-04-08",252.4405,254.0566,251.9272,252.8683,968200.0],["2024-04-09",254.3417,254.3417,249.1323,249.9878,1203800.0],["2024-04-10",246.2234,252.2124,245.3583,251.8416,2645200.0],["2024-04-11",257.6215,261.3004,251.0051,255.0928,4101200.0],["2024-04-12",256.205,256.8419,249.1418,249.2939,1629300.0],["2024-04-15",252.1838,252.1838,244.4932,245.7575,1832700.0],["2024-04-16",245.2157,246.4135,240.8998,245.0541,1773800.0],["2024-04-17",246.4325,246.4325,244.3886,244.6073,1530500.0],["2024-04-18",245.0921,248.0866,244.8069,245.9096,1160800.0],["2024-04-19",246.6607,250.5487,246.4895,247.8299,1506600.0],["2024-04-22",248.5905,248.8756,246.5846,246.9173,872800.0],["2024-04-23",246.6131,249.3224,246.1473,248.7425,1049900.0],["2024-04-24",246.7937,249.0562,244.921,248.638,1075300.0],["2024-04-25",248.8662,251.1572,246.9554,248.7901,757600.0],["2024-04-26",248.2102,249.1038,247.0979,247.2025,700000.0],["2024-04-29",247.5067,248.7996,246.6797,248.2957,573400.0],["2024-04-30",247.3356,247.3926,240.4625,240.9473,1851100.0],["2024-05-01",240.0347,244.5598,239.9397,241.4132,1009400.0],["2024-05-02",242.7685,244.0474,241.8427,242.5012,694200.0],["2024-05-03",243.3793,244.9254,241.9572,244.41,735800.0],["2024-05-06",245.8035,246.6053,243.8374,245.584,776100.0],["2024-05-07",247.8174,248.7432,244.83,246.7103,642400.0],["2024-05-08",247.0729,247.9605,245.9944,246.5862,407800.0],["2024-05-09",246.8152,249.3063,246.7866,248.8195,443800.0],["2024-05-10",249.0009,251.0147,248.3519,250.0126,503200.0],["2024-05-13",250.6425,251.3297,246.7198,246.9775,883600.0],["2024-05-14",247.4165,247.8174,240.1247,242.4153,1168600.0],["2024-05-15",242.4153,243.4652,240.4015,240.7928,1069900.0],["2024-05-16",241.3368,245.374,240.8787,243.7515,1326200.0],["2024-05-17",243.8947,245.0591,241.3273,243.7897,1422000.0],["2024-05-20",243.8756,243.8756,237.9104,239.1416,850900.0],["2024-05-21",239.4184,240.0102,237.6146,239.5425,837400.0],["2024-05-22",238.9126,239.3421,237.0801,237.5955,799400.0],["2024-05-23",236.4311,237.4618,233.0237,233.9495,1282100.0],["2024-05-24",235.4861,239.113,234.0163,237.185,1504000.0],["2024-05-28",236.4311,237.166,233.5391,234.3027,1132000.0],["2024-05-29",232.4511,235.343,231.9643,232.8519,1065400.0],["2024-05-30",232.8519,237.1564,232.1648,235.3525,1433300.0],["2024-05-31",235.8298,239.1321,233.0619,238.8267,1901500.0],["2024-06-03",236.7269,240.3251,235.4671,238.9126,1126100.0],["2024-06-04",238.5117,239.9147,237.3569,238.9317,1387800.0],["2024-06-05",239.1225,240.1056,236.2783,238.6358,914600.0],["2024-06-06",238.5976,240.0006,237.8245,238.7121,761000.0],["2024-06-07",237.6527,241.0696,237.4809,239.4948,1230900.0],["2024-06-10",238.6931,241.7282,238.4067,240.2106,1211300.0],["2024-06-11",239.1607,239.6093,235.992,239.5902,1111200.0],["2024-06-12",241.7186,242.3294,237.0037,241.0028,1453600.0],["2024-06-13",240.5351,243.1693,239.6665,243.0166,1324700.0],["2024-06-14",242.3008,242.8448,240.077,241.9476,714100.0],["2024-06-17",241.3846,252.0455,241.3846,250.3848,1574900.0],["2024-06-18",251.0147,252.3414,248.9436,251.6351,950300.0],["2024-06-20",249.8694,252.4654,248.39,250.8524,1021000.0],["2024-06-21",251.4442,251.5778,249.039,251.4919,1379700.0],["2024-06-24",251.1674,253.5917,250.1366,253.0477,1087900.0],["2024-06-25",251.702,253.5822,248.6191,249.7549,966400.0],["2024-06-26",248.4187,250.967,247.9033,249.1727,790900.0],["2024-06-27",249.2872,249.4972,243.1025,244.2478,1136500.0],["2024-06-28",244.5055,245.8322,243.0739,245.5554,1518600.0],["2024-07-01",246.758,248.0083,243.9138,244.6105,981000.0],["2024-07-02",244.5437,247.4833,242.7685,247.1398,1868600.0],["2024-07-03",251.7878,252.1982,236.6983,238.9603,2670300.0],["2024-07-05",238.9603,247.3497,238.6072,247.3307,1943400.0],["2024-07-08",247.5024,247.8651,241.48,242.2722,1268800.0],["2024-07-09",242.5871,244.9923,240.4397,240.6019,1259600.0],["2024-07-10",240.7546,243.2266,240.4683,241.5468,1294200.0],["2024-07-11",241.7759,247.846,241.3559,247.5502,926800.0],["2024-07-12",248.1514,252.3987,247.8269,247.9796,1032800.0],["2024-07-15",247.0347,248.7336,238.0536,238.1586,2110100.0],["2024-07-16",238.6072,241.4704,235.8393,236.7842,1551800.0],["2024-07-17",236.7078,239.7429,234.8849,236.9178,1424900.0],["2024-07-18",235.9061,240.5065,235.3907,236.9464,882600.0],["2024-07-19",238.1013,238.1013,234.2168,234.2645,781800.0],["2024-07-22",233.835,234.7035,230.5804,232.1266,1271700.0],["2024-07-23",233.3005,234.9517,232.3938,234.7704,932600.0],["2024-07-24",234.7894,236.1734,233.396,235.6293,968800.0],["2024-07-25",236.6983,238.9317,235.763,238.0154,1053600.0],["2024-07-26",238.5213,242.549,238.3686,241.9286,846400.0],["2024-07-29",238.6072,239.1321,232.4511,234.9517,1399700.0],["2024-07-30",235.028,235.1617,231.4967,232.2125,1133400.0],["2024-07-31",232.4606,235.8298,230.9717,233.9877,1112500.0],["2024-08-01",234.8753,236.2974,232.5561,234.1881,782700.0],["2024-08-02",235.8298,235.8298,230.2845,235.6866,1409600.0],["2024-08-05",232.9569,234.1022,224.8348,225.646,1791600.0],["2024-08-06",227.7267,230.5613,226.2187,227.6503,1030600.0],["2024-08-07",228.2516,230.5422,226.7436,226.9727,757900.0],["2024-08-08",225.8178,230.3513,225.4837,228.9388,1017700.0],["2024-08-09",228.557,230.5231,226.8677,230.4086,890600.0],["2024-08-12",230.38,230.4468,227.3926,227.9176,733900.0],["2024-08-13",228.2898,229.7405,226.6482,229.1583,977300.0],["2024-08-14",228.8516,232.1104,228.8516,231.0657,612200.0],["2024-08-15",232.3596,236.2701,232.1487,235.0529,720000.0],["2024-08-16",234.4299,236.8835,234.4299,235.4937,588600.0],["2024-08-19",235.7813,235.8867,231.8612,232.8676,749000.0],["2024-08-20",232.5225,235.5608,232.35,232.9538,1117100.0],["2024-08-21",233.8931,234.8228,232.7142,234.5736,814500.0],["2024-08-22",235.4075,235.4075,232.7717,233.5768,681900.0],["2024-08-23",234.6503,235.5608,234.1423,234.9953,637100.0],["2024-08-26",234.1135,235.4745,232.3595,233.0113,960400.0],["2024-08-27",233.0497,234.0848,229.2446,230.0113,1314900.0],["2024-08-28",230.481,231.3915,229.2829,230.3851,873700.0],["2024-08-29",231.6216,231.6216,227.7494,228.0849,1015000.0],["2024-08-30",229.7334,230.8836,226.5513,230.711,1305500.0],["2024-09-03",229.8484,239.0976,228.5641,236.5289,1586700.0],["2024-09-04",235.1679,237.5161,233.8931,236.3659,909300.0],["2024-09-05",237.1902,239.2509,235.8484,237.9761,1743900.0],["2024-09-06",236.6055,240.1231,236.6055,238.6662,1171800.0],["2024-09-09",239.433,241.532,236.826,240.4682,1896400.0],["2024-09-10",241.3978,242.5288,236.9698,239.1263,1230300.0],["2024-09-11",239.1646,240.9474,235.5704,238.4554,1043700.0],["2024-09-12",238.3883,241.9058,238.0049,241.2541,695200.0],["2024-09-13",241.8579,244.3499,241.3787,242.0784,837300.0],["2024-09-16",243.6694,244.6374,242.155,243.1135,876000.0],["2024-09-17",241.9346,244.8387,240.7078,242.3563,616500.0],["2024-09-18",242.5384,243.3052,240.3052,240.5736,775800.0],["2024-09-19",241.7237,243.0847,237.2094,238.1295,1649700.0],["2024-09-20",237.4778,238.8388,236.9985,237.7845,2773100.0],["2024-09-23",236.9602,245.6534,236.826,244.2349,1215200.0],["2024-09-24",244.4458,244.4458,241.58,241.9825,838200.0],["2024-09-25",242.3276,243.6406,240.7078,241.4362,1059300.0],["2024-09-26",242.4809,244.8675,241.4554,244.4553,689100.0],["2024-09-27",245.8164,248.7014,245.4522,247.6662,1377300.0],["2024-09-30",248.4905,250.2157,245.8643,246.9857,1064500.0],["2024-10-01",247.4649,247.8866,244.9442,246.9761,894800.0],["2024-10-02",245.2988,246.6694,243.5065,245.0496,1212700.0],["2024-10-03",242.7781,244.2924,233.2701,233.5289,2627600.0],["2024-10-04",232.7909,237.6694,232.5704,236.4234,1350700.0],["2024-10-07",233.7781,233.9123,227.2318,232.973,1753500.0],["2024-10-08",230.6439,231.6311,227.4522,231.1136,1149500.0],["2024-10-09",232.5321,232.8292,230.3851,230.4331,1796400.0],["2024-10-10",231.3819,232.3116,228.8516,229.6471,1137300.0],["2024-10-11",230.9219,231.7749,229.695,231.0465,1108100.0],["2024-10-14",232.9059,235.9538,231.6407,235.5033,1061000.0],["2024-10-15",235.2637,237.3436,232.9921,233.9314,1302900.0],["2024-10-16",232.9634,233.6918,231.2286,233.4714,1371500.0],["2024-10-17",234.0369,234.0369,228.9187,230.0688,1473400.0],["2024-10-18",230.6727,232.0049,229.8963,231.4874,1647700.0],["2024-10-21",229.6375,231.0081,228.2957,229.2733,1198300.0],["2024-10-22",228.2478,231.8324,227.9219,231.5736,1073700.0],["2024-10-23",230.0688,231.612,229.1679,231.3915,1207000.0],["2024-10-24",231.2382,232.3692,230.1264,230.711,653200.0],["2024-10-25",230.9698,231.6311,228.6503,229.4363,861000.0],["2024-10-28",230.4139,231.7845,227.2318,227.644,1038600.0],["2024-10-29",226.1967,227.8931,224.9123,226.2638,1020400.0],["2024-10-30",226.3596,227.8644,224.8165,225.6887,934000.0],["2024-10-31",225.2382,226.8963,222.4395,222.6887,1263900.0],["2024-11-01",222.9475,224.2606,222.0753,223.1009,1350900.0],["2024-11-04",223.628,231.6791,223.628,229.7813,1816900.0],["2024-11-05",229.714,230.1471,227.7023,228.2605,1103200.0],["2024-11-06",225.0265,225.1516,216.335,220.9743,3182100.0],["2024-11-07",221.3785,225.9409,221.3593,224.5356,1468800.0],["2024-11-08",223.8137,226.682,223.6982,225.5944,1731100.0],["2024-11-11",225.3056,228.4146,225.3056,227.3462,1108700.0],["2024-11-12",228.1739,230.2433,228.0103,229.3578,1488900.0],["2024-11-13",229.3386,232.5245,227.914,231.6871,1104300.0],["2024-11-14",231.9951,235.1521,231.9374,232.9287,1124200.0],["2024-11-15",232.3416,233.1694,227.4809,228.6071,1426700.0],["2024-11-18",227.9814,229.4637,227.3173,229.1364,978800.0],["2024-11-19",228.684,232.178,227.8081,231.4272,1079100.0],["2024-11-20",231.9662,231.9662,229.1557,230.7631,1046100.0],["2024-11-21",231.3502,232.3127,229.5407,231.7352,1060400.0],["2024-11-22",232.1202,233.0442,229.5599,230.6765,1421500.0],["2024-11-25",232.5149,235.4313,231.562,232.6111,1493700.0],["2024-11-26",224.1025,227.067,221.2631,224.8436,2715400.0],["2024-11-27",225.4692,228.2124,225.0361,227.1248,1028500.0],["2024-11-29",228.0777,232.255,227.2884,231.9181,833700.0],["2024-12-02",232.3993,232.3993,227.5098,228.8477,1243100.0],["2024-12-03",229.3963,230.4551,227.3173,228.1739,1173100.0],["2024-12-04",228.1162,229.9738,227.3943,229.3674,898400.0],["2024-12-05",231.0422,232.1876,228.8766,230.5225,1329300.0],["2024-12-06",233.6506,235.3735,228.7803,230.0412,1701800.0],["2024-12-09",229.0787,235.7104,228.5878,235.1522,1371900.0],["2024-12-10",234.4206,236.1147,232.6592,233.5063,1127300.0],["2024-12-11",234.8923,235.5179,230.3396,230.8978,1540400.0],["2024-12-12",232.4379,233.5447,229.2519,230.4743,1214800.0],["2024-12-13",230.4166,232.6304,228.8862,230.6765,1077300.0],["2024-12-16",230.1663,231.3117,224.0351,224.1891,1826500.0],["2024-12-17",224.1987,226.1719,223.4865,224.3527,2398900.0],["2024-12-18",223.4672,225.3441,219.5883,219.7519,2296300.0],["2024-12-19",219.4535,223.1688,218.3081,218.5391,2942100.0],["2024-12-20",219.9925,220.4834,218.0097,219.0974,4614700.0],["2024-12-23",218.337,219.723,215.2955,217.875,1394800.0],["2024-12-24",217.2879,217.5381,214.949,216.951,579600.0],["2024-12-26",215.8922,217.7114,215.565,215.8634,951900.0],["2024-12-27",214.6313,216.181,213.0143,214.3618,1190100.0],["2024-12-30",214.3233,214.4581,211.3395,211.4261,1143400.0],["2024-12-31",211.9459,213.8517,211.3106,212.7159,960500.0],["2025-01-02",213.0721,215.4976,212.9469,214.2271,1154700.0],["2025-01-03",209.6359,213.8421,209.3664,213.6014,1844100.0],["2025-01-06",215.6035,220.3102,214.0538,214.5736,1933000.0],["2025-01-07",215.3051,217.7402,209.8861,210.3192,1992900.0],["2025-01-08",209.3182,212.3213,209.3182,211.0604,1728200.0],["2025-01-10",195.4965,200.1166,172.8197,174.9949,8701700.0],["2025-01-13",172.0689,181.9828,169.8936,178.9413,5460700.0],["2025-01-14",177.228,179.1626,173.6763,175.3703,3354900.0],["2025-01-15",177.767,177.8055,173.3972,173.9458,2964200.0],["2025-01-16",173.5608,179.4802,173.2528,177.6515,3349000.0],["2025-01-17",179.4225,180.462,176.3425,177.4012,2839800.0],["2025-01-21",177.9499,178.0654,173.1276,176.2173,3960500.0],["2025-01-22",176.5735,176.5735,171.6839,172.2518,2237700.0],["2025-01-23",172.8966,172.9351,170.2978,172.7715,2562400.0],["2025-01-24",174.1768,176.5446,173.2239,176.2366,2462500.0],["2025-01-27",177.7862,181.8673,177.0547,180.8952,2629400.0],["2025-01-28",179.5957,181.4823,175.9189,176.2269,1729400.0],["2025-01-29",177.0451,177.151,174.4367,175.3992,1848400.0],["2025-01-30",176.2751,180.1252,175.2933,177.4109,2034400.0],["2025-01-31",177.1028,177.4878,173.2624,174.0228,2190500.0],["2025-02-03",161.9432,171.5588,159.7968,167.8723,4398900.0],["2025-02-04",167.2467,168.7193,165.2735,166.1205,2080300.0],["2025-02-05",166.9194,167.4296,165.3698,166.3804,1314900.0],["2025-02-06",167.6606,167.959,164.3207,164.5613,1690500.0],["2025-02-07",164.997,166.2363,162.8184,163.6317,1611100.0],["2025-02-10",163.5446,163.8157,159.6814,159.7588,2309400.0],["2025-02-11",159.478,159.6136,155.8859,159.5071,3343200.0],["2025-02-12",158.7906,159.0714,155.363,155.9343,2524500.0],["2025-02-13",157.803,158.4904,155.8181,158.016,3244100.0],["2025-02-14",159.2844,159.9428,155.944,157.7643,2313300.0],["2025-02-18",162.8765,167.1174,160.1655,163.9997,6213300.0],["2025-02-19",165.0938,167.9598,164.3579,166.9431,3210000.0],["2025-02-20",167.1174,167.8629,163.9222,166.856,4445100.0],["2025-02-21",168.8602,171.2131,166.4396,170.3804,3977300.0],["2025-02-24",171.5713,175.7928,170.4578,173.2851,3883300.0],["2025-02-25",174.476,175.0957,170.2254,172.3652,3687600.0],["2025-02-26",173.7692,174.5244,170.8451,172.6848,4580500.0],["2025-02-27",166.9431,168.7634,165.2778,167.7371,3246400.0],["2025-02-28",169.4121,171.0872,167.5338,169.9253,2913300.0],["2025-03-03",170.4191,172.5298,168.3664,169.7123,2682400.0],["2025-03-04",168.7053,170.2739,165.3068,167.0787,3421200.0],["2025-03-05",167.466,170.4094,166.3525,168.6472,2551800.0],["2025-03-06",167.4757,173.8273,166.062,173.2657,3285800.0],["2025-03-07",172.8106,182.706,172.5686,180.3338,3980200.0],["2025-03-10",180.0337,186.3175,179.4914,183.4515,3555700.0],["2025-03-11",182.2412,183.0836,176.8579,179.3753,2288400.0],["2025-03-12",177.0225,178.3973,175.6863,178.0101,2146400.0],["2025-03-13",177.158,180.3726,174.7181,175.8219,2364400.0],["2025-03-14",176.6933,178.0488,174.6116,175.5701,1650500.0],["2025-03-17",177.4679,180.5759,176.4125,177.7777,1771100.0],["2025-03-18",176.2188,176.2188,173.4206,173.653,1698700.0],["2025-03-19",173.256,174.0693,170.8645,173.3141,2208500.0],["2025-03-20",171.7553,176.2285,171.6972,173.1979,2038500.0],["2025-03-21",172.3652,174.7374,171.6584,171.7843,6618400.0],["2025-03-24",172.83,175.0085,171.5519,174.5535,2071800.0],["2025-03-25",174.2049,174.7471,171.7746,172.6944,1537600.0],["2025-03-26",172.7913,178.4845,172.3459,178.2618,1518200.0],["2025-03-27",177.6712,179.2881,176.2963,178.4554,1318500.0],["2025-03-28",178.9686,180.8083,176.4706,177.9036,1232900.0],["2025-03-31",176.0833,179.4624,175.1538,177.6906,1823000.0],["2025-04-01",178.7362,179.3268,177.0418,178.9395,1423200.0],["2025-04-02",179.0461,181.2052,175.8799,176.9256,2196200.0],["2025-04-03",176.8385,180.4984,174.4954,175.725,2639500.0],["2025-04-04",175.6573,175.7154,167.9792,168.3374,3176900.0],["2025-04-07",164.6,174.2243,164.1256,167.1077,3172500.0],["2025-04-08",170.5643,173.8466,163.1476,165.5295,3796100.0],["2025-04-09",163.1186,178.2618,162.6635,177.5743,4524000.0],["2025-04-10",170.3416,180.7986,169.538,178.8815,6449200.0],["2025-04-11",175.1344,181.3892,173.3916,179.7335,3758900.0],["2025-04-14",180.8373,183.7517,178.165,181.3214,2025200.0],["2025-04-15",181.2536,181.6893,177.7293,178.0197,1609400.0],["2025-04-16",178.2812,179.5496,176.1414,177.2161,1320000.0],["2025-04-17",178.194,181.2246,177.2258,180.7018,1295300.0],["2025-04-21",180.5275,181.8055,177.2839,181.3117,2001200.0],["2025-04-22",182.6285,184.7102,180.9729,181.06,2384900.0],["2025-04-23",181.3214,183.7033,179.0461,181.3311,1915800.0],["2025-04-24",180.8954,182.0186,179.1526,181.5441,1586900.0],["2025-04-25",180.6146,182.0282,177.9036,179.4624,1054300.0],["2025-04-28",180.0918,181.4473,178.9493,179.8497,1519000.0],["2025-04-29",179.139,181.9624,177.7954,181.3587,1420900.0],["2025-04-30",182.6049,183.6272,180.1028,182.5855,1296100.0],["2025-05-01",182.6049,183.4714,180.356,180.5409,1595000.0],["2025-05-02",182.1474,183.1988,180.4339,182.0305,1146200.0],["2025-05-05",182.1473,183.4909,181.2809,182.4881,1225600.0],["2025-05-06",182.3713,182.7997,180.6675,182.1279,1188100.0],["2025-05-07",183.228,185.4965,182.8581,184.776,1313600.0],["2025-05-08",183.6564,187.5215,183.6564,186.3338,1430400.0],["2025-05-09",185.8664,186.879,184.6008,185.0486,1272500.0],["2025-05-12",185.1752,186.5869,182.1376,184.8831,1603900.0],["2025-05-13",184.3477,185.5452,182.6049,182.712,1392900.0],["2025-05-14",182.0597,182.5757,178.5159,181.8261,1946400.0],["2025-05-15",182.5563,185.8275,181.7969,185.6133,1499200.0],["2025-05-16",191.7079,191.7079,185.9735,190.452,2887700.0],["2025-05-19",190.5396,190.5883,186.3046,187.8136,2253000.0],["2025-05-20",187.726,188.388,184.2016,184.3671,1378800.0],["2025-05-21",184.9026,185.0292,180.7259,180.7941,1263300.0],["2025-05-22",181.4366,181.4366,178.1849,179.8789,1507400.0],["2025-05-23",179.139,180.6188,177.5813,179.5479,1313600.0],["2025-05-27",181.2419,181.4756,178.8372,180.9985,1280000.0],["2025-05-28",180.9985,181.1348,173.6869,174.0082,2420400.0],["2025-05-29",174.6216,175.1765,172.8107,174.9623,2121800.0],["2025-05-30",175.6049,175.6438,172.3921,173.5798,3033900.0],["2025-06-02",172.5965,173.2294,166.3753,169.5687,3110600.0],["2025-06-03",170.3768,172.616,167.972,172.0027,1945700.0],["2025-06-04",172.762,173.833,172.2266,172.2947,1227100.0],["2025-06-05",170.1528,170.7467,165.392,166.093,2591400.0],["2025-06-06",167.8357,168.527,166.6869,167.3879,1549600.0],["2025-06-09",167.7091,167.7091,165.2168,166.609,2247800.0],["2025-06-10",167.0276,168.5854,166.1222,167.0179,1516000.0],["2025-06-11",167.6312,167.972,161.3224,164.5742,4145800.0],["2025-06-12",164.2919,165.3531,161.5658,165.3239,1826300.0],["2025-06-13",164.2432,165.392,159.9789,160.5241,1945000.0],["2025-06-16",161.5269,161.8774,156.9997,158.5088,3563000.0],["2025-06-17",157.7202,158.2752,155.6854,156.3183,2594000.0],["2025-06-18",156.3377,157.7105,155.2278,155.773,2251300.0],["2025-06-20",155.8996,158.2167,155.1402,158.1096,4379000.0],["2025-06-23",158.1096,159.2585,156.2403,158.9859,2401500.0],["2025-06-24",159.6674,160.9622,158.6841,160.1444,2589600.0],["2025-06-25",158.6451,159.9692,156.5519,157.2626,1750500.0],["2025-06-26",157.2918,158.353,156.0651,157.0582,2098400.0],["2025-06-27",157.5644,157.9928,155.5783,157.0679,4684200.0],["2025-06-30",157.6228,158.8398,156.6882,158.3822,2907700.0],["2025-07-01",158.4017,163.9706,157.7591,162.0234,4270700.0],["2025-07-02",166.4824,170.6299,163.5617,169.2766,6258300.0],["2025-07-03",168.6535,170.406,167.5923,167.7676,1808300.0],["2025-07-07",169.4032,170.6883,165.2168,165.8399,2566500.0],["2025-07-08",165.5088,168.7022,164.6521,166.0443,1744700.0],["2025-07-09",166.3559,167.8941,163.7856,164.5742,1832500.0],["2025-07-10",164.5742,170.8149,164.3405,167.5728,2083000.0],["2025-07-11",165.7522,168.2544,164.9928,167.641,1371000.0],["2025-07-14",167.0958,167.5826,159.1806,160.232,3673700.0],["2025-07-15",160.6409,162.1013,158.869,161.6048,2412500.0],["2025-07-16",161.4685,163.8927,161.1277,163.6785,1941800.0],["2025-07-17",163.6785,167.3781,163.5325,166.9887,2362200.0],["2025-07-18",167.4463,168.4004,164.7008,166.0638,1911400.0],["2025-07-21",166.8621,167.7091,163.4351,163.513,2235900.0],["2025-07-22",163.7077,170.7857,163.4449,170.7272,2299500.0],["2025-07-23",171.7203,173.4338,170.552,171.438,1908600.0],["2025-07-24",171.4282,172.1487,169.4713,170.9998,1332400.0],["2025-07-25",171.0388,171.3503,169.0819,170.883,1014700.0],["2025-07-28",169.6466,170.6786,167.1445,168.0402,1315100.0],["2025-07-29",167.7286,171.3017,167.2321,171.1848,1496000.0],["2025-07-30",170.8813,172.6733,167.1209,167.9043,1400700.0],["2025-07-31",165.2407,168.2079,162.5575,163.576,2240100.0],["2025-08-01",164.516,165.6226,162.0679,162.7338,1631100.0],["2025-08-04",162.254,167.2384,162.1658,166.7586,1429300.0],["2025-08-05",167.3265,170.4014,166.6998,167.1111,1191800.0],["2025-08-06",167.8652,168.9228,165.652,165.652,1306200.0],["2025-08-07",167.0132,170.1566,166.8075,169.6278,1622800.0],["2025-08-08",170.705,170.705,166.8957,167.0621,1386500.0],["2025-08-11",167.1111,167.5518,163.6641,165.2211,1394700.0],["2025-08-12",165.8283,167.9239,165.3191,166.455,1655900.0],["2025-08-13",165.8381,167.6301,165.1624,166.8369,1429600.0],["2025-08-14",165.4953,166.6313,163.2724,165.9947,1482100.0],["2025-08-15",167.1111,167.4538,164.565,164.7413,1522100.0],["2025-08-18",165.2505,165.652,162.4302,162.8024,1994200.0],["2025-08-19",164.2908,165.0546,161.5979,162.4596,2255800.0],["2025-08-20",163.0472,165.4953,161.8329,162.8513,1465100.0],["2025-08-21",162.5575,162.6359,159.9037,161.5097,1560700.0],["2025-08-22",162.3127,164.7511,161.9896,164.144,1729500.0],["2025-08-25",162.2931,162.6457,157.4752,160.2856,2553500.0],["2025-08-26",156.9659,159.5218,152.9314,155.0857,4565600.0],["2025-08-27",155.3893,157.3478,154.9878,157.1716,2077800.0],["2025-08-28",157.0639,157.0639,154.1359,155.7908,1954500.0],["2025-08-29",155.7908,158.6013,155.3795,158.5817,1773600.0],["2025-09-02",147.0166,150.9631,146.2626,148.1232,6085100.0],["2025-09-03",147.1342,147.4475,143.2857,143.4521,4546300.0],["2025-09-04",143.8242,144.735,141.807,142.8548,2758200.0],["2025-09-05",143.1975,147.6042,142.512,145.3519,3046600.0],["2025-09-08",145.1462,145.1462,141.5817,143.0702,3096700.0],["2025-09-09",142.9723,145.0288,142.3652,142.9527,3328900.0],["2025-09-10",142.9723,142.9723,139.5547,139.9366,2236200.0],["2025-09-11",139.9366,140.9256,139.3001,140.0149,3037700.0],["2025-09-12",140.0345,140.0345,136.5581,136.5973,2446800.0],["2025-09-15",137.3219,137.6255,132.4452,132.6117,3475800.0],["2025-09-16",132.8565,132.8957,131.0645,131.887,2904400.0],["2025-09-17",132.3277,133.1699,130.0656,130.2811,2754700.0],["2025-09-18",130.3398,131.417,129.1647,130.2615,2951800.0],["2025-09-19",130.9861,131.368,129.0864,130.1635,6144600.0],["2025-09-22",130.2419,132.3767,129.7425,130.7119,3275300.0],["2025-09-23",131.5835,131.8479,128.4792,129.0472,3051300.0],["2025-09-24",129.0276,131.6912,128.773,130.6238,2590100.0],["2025-09-25",130.9763,131.1526,129.1255,129.8991,2518300.0],["2025-09-26",130.2321,130.4573,128.8807,129.7424,2296800.0],["2025-09-29",130.1929,133.9631,129.3116,133.6399,2857000.0],["2025-09-30",133.6203,133.7085,131.1526,131.8773,2213700.0],["2025-10-01",133.4441,136.1371,132.3179,136.0685,2757400.0],["2025-10-02",135.6866,137.8801,135.618,137.5961,3298200.0],["2025-10-03",137.7136,139.9366,137.5472,139.2511,3027700.0],["2025-10-06",138.5754,138.781,135.1382,135.8335,4699100.0],["2025-10-07",141.5034,144.5391,136.137,137.2338,6552400.0],["2025-10-08",137.5276,141.3369,136.8029,139.7995,3238200.0],["2025-10-09",140.0345,142.512,138.9475,140.0051,2933800.0],["2025-10-10",140.7592,142.3749,137.6941,138.3991,3373100.0],["2025-10-13",137.8899,138.7517,135.8726,138.5069,2678900.0],["2025-10-14",137.2926,139.1042,136.9009,138.311,2969300.0],["2025-10-15",137.6549,138.1151,134.3058,136.0097,2788600.0],["2025-10-16",136.9204,138.2522,135.7257,136.4308,2007700.0],["2025-10-17",136.4014,138.2424,135.7355,137.4982,2226000.0],["2025-10-20",137.8508,140.3185,137.1947,138.3012,1728600.0],["2025-10-21",138.7811,138.879,136.3133,138.6342,2424200.0],["2025-10-22",138.076,139.2903,136.7638,137.2926,2057900.0],["2025-10-23",137.3905,137.743,135.9706,136.8225,1352000.0],["2025-10-24",137.8214,138.1054,136.2741,136.7246,1217500.0],["2025-10-27",137.0086,137.1163,134.3352,135.099,2144800.0],["2025-10-28",134.3646,134.4037,131.3778,131.4072,2385300.0],["2025-10-29",130.7707,131.1036,128.0385,128.2638,2823100.0],["2025-10-30",128.3032,129.2705,127.1189,127.1979,2773600.0],["2025-10-31",126.428,130.593,125.3424,129.6652,3878900.0],["2025-11-03",129.2902,129.9021,128.2144,129.1125,1962600.0],["2025-11-04",128.8263,129.8626,126.5267,127.4939,2129600.0],["2025-11-05",127.1387,130.2377,126.6156,128.9151,1744400.0],["2025-11-06",127.3262,129.0731,126.28,126.28,2004400.0],["2025-11-07",127.0005,127.8098,124.9871,125.9839,3760400.0],["2025-11-10",126.2899,127.2275,124.7996,126.7932,2268400.0],["2025-11-11",127.1979,131.2641,127.1979,130.0896,2920700.0],["2025-11-12",130.3857,130.9581,128.6783,128.6783,1318600.0],["2025-11-13",128.017,129.8034,127.642,127.9973,2079900.0],["2025-11-14",128.1453,128.3625,125.224,127.4742,2973400.0],["2025-11-17",127.3163,131.6589,127.1683,129.2507,2443900.0],["2025-11-18",129.1323,129.3988,127.6815,128.8263,1874900.0],["2025-11-19",128.3329,129.379,127.0893,127.5828,2174200.0],["2025-11-20",127.0597,129.3001,126.1813,128.7474,1979400.0],["2025-11-21",129.4481,133.7808,129.3988,131.9155,2773500.0],["2025-11-24",131.7082,131.7674,129.9218,130.3857,2369300.0],["2025-11-25",130.9285,131.7477,129.6159,130.4548,1863200.0],["2025-11-26",130.1488,134.4717,130.0205,133.1294,2145300.0],["2025-11-28",133.0505,135.3599,133.0505,134.6,1799700.0],["2025-12-01",134.067,136.4752,133.8992,136.0705,2734600.0],["2025-12-02",135.7054,136.4456,134.2249,136.0607,2291100.0],["2025-12-03",136.1988,137.926,135.3994,136.2778,2175900.0],["2025-12-04",136.2877,137.5806,135.1033,136.2284,2204400.0],["2025-12-05",135.9126,140.7092,135.4685,140.5118,2994300.0],["2025-12-08",139.9492,140.4328,138.0543,140.1368,2545000.0],["2025-12-09",139.8407,142.0218,139.8407,141.4987,2339900.0],["2025-12-10",142.012,146.6111,141.7258,146.5717,3775300.0],["2025-12-11",146.6605,149.5325,146.6605,147.5981,3051500.0],["2025-12-12",148.2889,149.1279,145.2788,145.4959,2098100.0],["2025-12-15",145.4959,146.5223,139.6532,141.5974,3353300.0],["2025-12-16",142.6337,143.1173,140.4032,140.7289,2055500.0],["2025-12-17",138.6662,140.0677,136.9489,137.8964,2382200.0],["2025-12-18",137.6792,139.1893,134.9355,135.0244,2019400.0],["2025-12-19",134.4223,135.4093,132.9123,133.2478,4706500.0],["2025-12-22",133.0406,141.0546,132.2905,139.89,3644900.0],["2025-12-23",139.4163,139.6729,136.7022,137.4128,2242200.0],["2025-12-24",137.4128,138.6563,137.166,138.6563,964000.0],["2025-12-26",138.4491,138.4491,135.6165,137.5904,1616000.0],["2025-12-29",137.4917,138.6267,135.8238,136.7022,1906800.0],["2025-12-30",136.5443,138.6267,136.11,138.301,2153700.0],["2025-12-31",137.7681,137.8668,135.7646,136.1594,1647300.0],["2026-01-02",136.5936,140.344,135.1231,139.3275,2084200.0],["2026-01-05",141.1336,143.5812,139.9591,140.65,4964300.0],["2026-01-06",140.1466,142.3771,139.1992,141.7751,3127800.0],["2026-01-07",141.2421,141.3408,138.6563,138.6563,3880700.0],["2026-01-08",141.9824,149.6608,141.8738,146.0289,7807700.0],["2026-01-09",147.1046,147.9633,143.8477,145.0814,2676800.0],["2026-01-12",145.3281,151.7926,144.9629,149.8385,3136400.0],["2026-01-13",149.572,152.0788,148.2988,151.161,2372300.0],["2026-01-14",151.4768,156.1549,151.4669,154.3192,3532900.0],["2026-01-15",154.7041,157.7933,152.444,156.678,2794100.0],["2026-01-16",154.5363,155.4443,152.5723,154.5956,2231600.0],["2026-01-20",154.6054,162.1852,154.2304,161.5042,3921300.0],["2026-01-21",161.287,162.3431,158.0893,161.2476,2914800.0],["2026-01-22",160.7344,161.3561,157.7637,158.6223,2292500.0],["2026-01-23",157.9314,157.9314,155.8095,156.7076,2250400.0],["2026-01-26",157.4182,160.2113,156.9346,159.4415,2868300.0],["2026-01-27",157.9907,159.6586,157.3097,159.1454,2235900.0],["2026-01-28",159.402,159.6388,154.9508,155.6812,1859100.0],["2026-01-29",155.3534,155.5123,151.966,153.7242,2337600.0],["2026-01-30",153.8335,156.2375,153.7242,155.6613,1547200.0],["2026-02-02",155.3136,159.3865,152.9295,154.6282,2222500.0],["2026-02-03",153.913,159.5951,153.5057,159.5553,2087400.0],["2026-02-04",161.4328,166.3699,160.2209,165.5752,3247300.0],["2026-02-05",165.3566,165.6944,161.5719,164.4725,2548900.0],["2026-02-06",164.5023,165.5454,161.4229,163.2408,1848500.0],["2026-02-09",162.7341,164.2043,160.4891,162.5255,1591100.0],["2026-02-10",162.456,166.5189,161.0255,164.5321,2126400.0],["2026-02-11",163.3103,163.3103,159.2474,162.1182,2715000.0],["2026-02-12",162.9129,164.6911,161.2639,161.2838,2060100.0],["2026-02-13",155.3435,156.7441,147.8435,148.3104,6064800.0],["2026-02-17",149.1647,154.3302,148.5686,151.6878,3372100.0],["2026-02-18",149.3236,155.8699,148.7971,155.254,2395700.0],["2026-02-19",154.8666,155.115,151.7375,153.615,1515600.0],["2026-02-20",154.0521,156.5852,152.3236,155.3732,1223200.0],["2026-02-23",156.456,160.0918,156.2077,158.3633,1847600.0],["2026-02-24",158.6613,159.7838,157.0818,159.009,1549900.0],["2026-02-25",154.956,156.5554,153.0488,154.0918,2753000.0],["2026-02-26",154.1017,155.0951,152.8699,154.7275,1404200.0],["2026-02-27",154.3898,157.6183,154.1613,156.8136,2880000.0],["2026-03-02",155.3931,157.9461,153.9825,155.5222,1499500.0],["2026-03-03",153.4858,156.0289,152.3832,154.9858,1140100.0],["2026-03-04",155.7607,156.3467,149.4527,150.2375,1821300.0],["2026-03-05",149.3137,151.966,146.2342,146.3236,1971600.0],["2026-03-06",145.5488,147.7243,144.6846,145.4991,1569100.0],["2026-03-09",144.0389,148.2607,143.6515,147.9726,2129700.0],["2026-03-10",147.0885,150.1183,146.0753,149.0951,1234900.0],["2026-03-11",148.6878,150.3964,147.7044,148.966,1504500.0],["2026-03-12",147.6547,148.8766,145.668,147.3369,1596800.0],["2026-03-13",149.6514,151.6084,148.2905,149.1448,1222700.0],["2026-03-16",150.5951,153.7839,149.7607,150.019,1961300.0],["2026-03-17",151.4693,152.2044,150.2971,150.6547,915500.0],["2026-03-18",151.9859,152.9892,149.3534,151.0819,2651700.0],["2026-03-19",151.5786,152.1448,149.4229,150.9031,2439900.0],["2026-03-20",150.8137,151.4792,148.1912,148.6283,2912500.0],["2026-03-23",149.9196,152.9891,149.3931,151.4494,1892200.0],["2026-03-24",151.7673,154.7275,150.0984,151.668,1563800.0],["2026-03-25",151.7375,152.7209,149.1845,150.5554,1431500.0],["2026-03-26",150.9031,153.456,149.1647,149.413,1353900.0],["2026-03-27",149.3037,152.0752,148.36,150.3964,2094200.0],["2026-03-30",150.4958,151.2805,148.9064,149.9991,1931100.0],["2026-03-31",150.6547,150.6547,147.5157,149.0057,2178600.0],["2026-04-01",151.2408,151.6183,147.317,150.0885,2472700.0],["2026-04-02",150.5653,151.5388,148.6779,150.1978,2226100.0],["2026-04-06",149.6713,154.2706,148.2607,154.2209,2034400.0],["2026-04-07",154.5487,154.5487,151.7971,152.8103,2045900.0],["2026-04-08",154.1117,154.4594,148.6581,149.264,3991500.0],["2026-04-09",149.9892,162.148,149.2541,161.9891,4696300.0],["2026-04-10",161.7408,167.3632,160.9262,165.0487,3768800.0],["2026-04-13",167.3831,167.4824,161.7904,163.509,2443800.0],["2026-04-14",162.6646,165.8931,161.8202,163.4096,1800700.0],["2026-04-15",163.658,164.3931,161.413,162.8633,2003500.0],["2026-04-16",162.307,163.9063,160.8666,163.1613,1719600.0],["2026-04-17",161.2242,164.4924,160.7871,161.2043,2316800.0],["2026-04-20",161.0454,162.7341,158.3832,158.7607,1804100.0],["2026-04-21",158.6911,158.8203,155.2342,155.9097,1367600.0],["2026-04-22",156.3467,157.35,155.264,155.8401,1281600.0],["2026-04-23",156.6944,159.3964,156.3765,158.254,1556500.0],["2026-04-24",158.6116,159.1878,153.5554,154.966,1409000.0],["2026-04-27",155.1646,156.1481,152.4031,154.0521,2104900.0],["2026-04-28",155.3732,156.5653,152.9991,154.36,1523500.0],["2026-04-29",153.5,154.42,150.22,150.4,1983900.0],["2026-04-30",151.56,157.63,151.25,156.58,1726100.0],["2026-05-01",157.33,157.73,152.54,152.82,1503800.0],["2026-05-04",151.37,152.69,147.14,148.14,2076100.0],["2026-05-05",150.05,151.57,147.43,149.8,1416800.0],["2026-05-06",151.31,153.14,150.02,152.29,1482600.0],["2026-05-07",150.6,152.45,149.13,150.25,1662200.0],["2026-05-08",150.75,151.58,146.8,148.21,1505000.0],["2026-05-11",147.34,147.4,141.32,142.41,2439000.0],["2026-05-12",142.72,144.21,141.33,142.53,1746900.0],["2026-05-13",141.8,143.73,139.1,140.52,2228000.0],["2026-05-14",141.19,141.74,139.8,140.61,1647900.0],["2026-05-15",141.64,143.14,139.63,142.35,1993500.0],["2026-05-18",144.3,147.77,143.8,147.58,3518000.0],["2026-05-19",147.37,150.09,144.86,146.47,2126300.0],["2026-05-20",146.17,151.44,144.5,151.18,1862300.0],["2026-05-21",149.74,151.58,147.07,150.83,1628900.0],["2026-05-22",150.82,152.0,148.83,149.5,1403900.0],["2026-05-26",148.31,148.88,143.71,147.64,2426800.0],["2026-05-27",148.0,150.8,143.35,143.72,2296300.0],["2026-05-28",141.5,143.83,135.26,142.13,2774500.0],["2026-05-29",141.0,141.25,138.53,138.82,2455600.0],["2026-06-01",137.75,139.49,135.25,136.25,2083500.0],["2026-06-02",136.33,137.21,135.5,136.76,2403700.0],["2026-06-03",136.57,136.9,135.11,135.4,1329700.0],["2026-06-04",136.5,138.01,136.0,137.78,1833700.0],["2026-06-05",138.81,142.07,138.81,140.91,2640300.0],["2026-06-08",140.2,142.13,138.39,140.85,1821200.0],["2026-06-09",141.0,143.45,139.64,140.09,2287400.0],["2026-06-10",141.1,142.27,139.87,142.27,2755200.0],["2026-06-11",141.48,144.25,140.97,143.12,2090500.0],["2026-06-12",143.2,149.57,143.12,148.51,2183400.0],["2026-06-15",148.9,150.99,147.25,148.13,1669800.0],["2026-06-16",147.72,148.23,144.05,144.11,1996200.0],["2026-06-17",142.5,143.45,138.61,138.96,1948500.0],["2026-06-18",139.08,142.07,138.94,141.18,3598300.0],["2026-06-22",140.29,145.73,140.29,141.51,2876800.0],["2026-06-23",144.61,145.33,141.5,143.38,2520000.0],["2026-06-24",144.03,145.23,142.91,143.02,1919100.0],["2026-06-25",141.51,145.3,141.51,144.45,2167500.0],["2026-06-26",145.5,148.12,144.62,146.3,3040900.0],["2026-06-29",145.73,146.13,139.54,139.66,2900600.0],["2026-06-30",140.16,140.16,135.73,139.09,4630100.0],["2026-07-01",142.76,144.0,134.33,136.88,4514900.0],["2026-07-02",135.71,139.76,135.32,137.47,2419400.0],["2026-07-06",134.45,134.695,128.68,130.68,3584691.122517],["2026-07-07",132.79,134.98,131.15,131.76,2202249.000687],["2026-07-08",132.42,132.99,129.63,130.34,2424171.077668],["2026-07-09",132.57,132.6,128.88,132.44,2323863.994873],["2026-07-10",132.44,134.63,132.1,134.06,2133168.592627],["2026-07-13",134.59,139.75,133.72,134.51,2109144.667507],["2026-07-14",134.5,134.93,130.08,131.34,1945240.77486],["2026-07-15",131.48,133.635,130.71,131.64,1763837.574129],["2026-07-16",132.73,136.42,131.76,135.72,2567675.654174],["2026-07-17",137.71,138.335,132.56,132.87,1617646.241075],["2026-07-20",133.24,134.6,132.26,134.36,2170909.032735],["2026-07-21",133.08,134.48,130.5,130.66,1900234.88953],["2026-07-22",132.03,132.85,131.19,132.08,1046332.357888],["2026-07-23",131,131.03,128.4,129.27,1801995.327811],["2026-07-24",129.28,130.9,129.1,130.16,1506546.047602],["2026-07-27",129.3,131.05,128.28,129.71,1874716.101542],["2026-07-28",132.31,135.09,131.305,132.02,2791557.502281],["2026-07-29",131.8,134.035,131.2938,131.75,2490900.439602],["2026-07-30",129.01,130.66,128.5,130.38,2256098.360949],["2026-07-31",129.87,130.44,128.97,130.23,1787978.294936],["2026-08-03",130.9,133.45,130.595,131.36,2027672.490383],["2026-08-04",130,131.55,129.86,131.42,1821672.114043],["2026-08-05",131.58,131.98,130.05,130.64,1132582.502972],["2026-08-06",132.43,134.185,131.2,132.52,1647858.517467],["2026-08-07",132.91,136.59,132.5573,135.76,1779505.167638],["2026-08-10",134.08,134.5,133.09,133.655,209206.930546],["2026-08-11",132.86,134.18,131.665,133.98,1479725.044016],["2026-08-12",132.93,134.4753,132.36,133.96,1200848.718903],["2026-08-13",134.6,137.55,134.125,136.35,1892677.508961],["2026-08-14",136.43,139.26,135.3,139.18,1429849.121915],["2026-08-17",137.22,137.22,129.77,130.56,2679801.081075],["2026-08-18",131.59,132.15,129.44,131,1641225.652132],["2026-08-19",131,133.95,130.79,133.52,1497345.915281],["2026-08-20",132.43,134.84,131.21,134.14,1499264.390749],["2026-08-21",134.29,135.72,133.54,135.66,1903383.910913],["2026-08-24",136.28,138.9,136.19,137.6,1944013.898841],["2026-08-25",136.09,136.88,134.32,135.01,954669.29245],["2026-08-26",135.24,135.67,134.11,134.45,1083298.362306],["2026-08-27",133.18,133.495,131.36,131.43,1324137.118499],["2026-08-28",132.61,132.92,130.53,130.69,2003882.728487],["2026-08-31",130.5,131.28,129.5897,130.62,3083307.742801],["2026-09-01",131.04,131.83,130.2901,130.63,2160205.606729],["2026-09-02",131.81,132.89,129.34,129.35,2336163.562035],["2026-09-03",128.67,129.7495,127.36,129.09,2094973.068328],["2026-09-04",128.5,129.84,127.78,128.18,1674356.075152],["2026-09-08",128,130.99,120.43,120.98,4556863.237326],["2026-09-09",121.78,122.67,120.25,121.55,2372258.395389],["2026-09-10",122.41,125.76,121.5,123.81,2552914.20372],["2026-09-11",124.51,125.728,122.1,122.45,2062864.117831],["2026-09-14",124.25,125.74,122.51,125,2922911.158196]]}