{"t":"WCN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-22",2.3809,2.4892,2.3809,2.4729,13194394.0],["1998-05-26",2.4459,2.6407,2.4459,2.5974,913275.0],["1998-05-27",2.5108,2.5974,2.4892,2.5108,995794.0],["1998-05-28",2.5325,2.7706,2.5108,2.5974,540675.0],["1998-05-29",2.6407,2.6948,2.619,2.6299,409050.0],["1998-06-01",2.6299,2.6948,2.6299,2.6299,205538.0],["1998-06-02",2.684,2.684,2.6299,2.6623,1033763.0],["1998-06-03",2.6407,3.0519,2.6407,2.8355,394369.0],["1998-06-04",2.8355,3.0087,2.8138,2.9437,327544.0],["1998-06-05",3.0519,3.1169,2.9654,3.0519,833794.0],["1998-06-08",3.1169,3.1169,3.0519,3.0519,136688.0],["1998-06-09",3.0952,3.0952,2.8138,2.8138,349819.0],["1998-06-10",2.8138,2.9004,2.6407,2.7922,586744.0],["1998-06-11",2.7922,2.8788,2.7922,2.8355,164025.0],["1998-06-12",2.8571,2.8571,2.7706,2.8571,164025.0],["1998-06-15",2.9004,2.9004,2.8355,2.8788,64800.0],["1998-06-16",2.9221,3.2467,2.8571,3.2467,219713.0],["1998-06-17",3.2467,3.539,3.1602,3.4632,550294.0],["1998-06-18",3.5498,3.5931,3.29,3.3983,457144.0],["1998-06-19",3.3983,3.3983,3.1818,3.2035,120994.0],["1998-06-22",3.29,3.29,3.1385,3.2035,166556.0],["1998-06-23",3.1169,3.1602,3.1061,3.1169,466763.0],["1998-06-24",3.1169,3.29,3.1169,3.2467,210094.0],["1998-06-25",3.2035,3.5281,3.2035,3.4416,459169.0],["1998-06-26",3.4199,3.4848,3.3333,3.3333,45563.0],["1998-06-29",3.4416,3.5931,3.4416,3.4632,97200.0],["1998-06-30",3.5065,3.5065,3.4416,3.4416,72900.0],["1998-07-01",3.4632,3.5281,3.4416,3.5281,161494.0],["1998-07-02",3.4957,3.5065,3.4199,3.4416,206044.0],["1998-07-06",3.4416,3.4416,3.355,3.3766,110363.0],["1998-07-07",3.3983,3.3983,3.2467,3.2467,54169.0],["1998-07-08",3.2251,3.2467,3.0736,3.1385,518906.0],["1998-07-09",3.2251,3.2684,3.2035,3.2035,92138.0],["1998-07-10",3.2035,3.3333,3.2035,3.3333,35438.0],["1998-07-13",3.3766,3.3766,3.3117,3.355,186300.0],["1998-07-14",3.355,3.3766,3.29,3.3333,14681.0],["1998-07-15",3.3983,3.5065,3.3766,3.5065,173644.0],["1998-07-16",3.3766,3.3766,3.3333,3.3333,16200.0],["1998-07-17",3.4632,3.4848,3.3333,3.4848,32906.0],["1998-07-20",3.3766,3.4848,3.3333,3.3983,86569.0],["1998-07-21",3.3983,3.4632,3.3983,3.4632,1519.0],["1998-07-22",3.4632,3.539,3.4199,3.539,38981.0],["1998-07-23",3.539,4.0476,3.5281,3.8312,234394.0],["1998-07-24",3.7879,3.9827,3.6364,3.6364,88594.0],["1998-07-27",3.7446,3.7446,3.5931,3.5931,16200.0],["1998-07-28",3.5931,3.9827,3.5931,3.8095,160988.0],["1998-07-29",3.8528,3.8528,3.7229,3.7229,124538.0],["1998-07-30",3.7446,3.8528,3.7446,3.8528,28856.0],["1998-07-31",3.7662,3.8528,3.7446,3.8312,231356.0],["1998-08-03",3.8528,3.8528,3.658,3.658,44044.0],["1998-08-04",3.7879,3.8528,3.6796,3.7879,88594.0],["1998-08-05",3.8095,3.8528,3.7229,3.8528,58219.0],["1998-08-06",3.8528,3.8528,3.8095,3.8095,7594.0],["1998-08-07",3.8528,3.8961,3.8095,3.8961,753806.0],["1998-08-10",3.8961,3.961,3.8745,3.8745,103275.0],["1998-08-11",3.8312,3.9177,3.8095,3.8095,15188.0],["1998-08-12",3.8745,3.9177,3.8095,3.9177,6581.0],["1998-08-13",3.8095,3.8961,3.8095,3.8961,44044.0],["1998-08-14",3.8961,3.8961,3.8745,3.8745,1013.0],["1998-08-17",3.9827,3.9827,3.8095,3.8095,25313.0],["1998-08-18",3.7879,3.8528,3.7879,3.8312,938588.0],["1998-08-19",3.8745,3.9177,3.7879,3.8312,11138.0],["1998-08-20",3.8095,3.8203,3.7662,3.7987,27338.0],["1998-08-21",3.7446,3.7987,3.6796,3.6796,16200.0],["1998-08-24",3.6796,3.7229,3.6796,3.6796,25819.0],["1998-08-25",3.6364,3.7229,3.6364,3.6796,35438.0],["1998-08-26",3.6796,3.6796,3.6796,3.6796,0.0],["1998-08-27",3.6364,3.7229,3.6147,3.7013,171619.0],["1998-08-28",3.6147,3.7446,3.6147,3.7446,121500.0],["1998-08-31",3.6472,3.6688,3.6364,3.6688,77963.0],["1998-09-01",3.6364,3.658,3.5714,3.6255,674325.0],["1998-09-02",3.5714,3.5714,3.4632,3.4848,129600.0],["1998-09-03",3.4524,3.4524,3.29,3.29,25819.0],["1998-09-04",3.29,3.355,3.2684,3.3333,28856.0],["1998-09-08",3.2467,3.3333,3.2467,3.3333,1013.0],["1998-09-09",3.2684,3.3442,3.2684,3.3442,15694.0],["1998-09-10",3.2467,3.355,3.2467,3.2684,4556.0],["1998-09-11",3.2251,3.3442,3.2035,3.2467,26831.0],["1998-09-14",3.2035,3.7229,3.2035,3.6796,556369.0],["1998-09-15",3.5498,3.6364,3.4416,3.5931,180225.0],["1998-09-16",3.6796,3.6796,3.5714,3.5931,53156.0],["1998-09-17",3.5931,3.7879,3.5931,3.7879,59231.0],["1998-09-18",3.6796,3.6796,3.6364,3.6364,82013.0],["1998-09-21",3.6364,3.7879,3.6364,3.6472,172631.0],["1998-09-22",3.6364,3.6472,3.5065,3.5065,15694.0],["1998-09-23",3.4848,3.4848,3.4199,3.4199,53663.0],["1998-09-24",3.4199,3.4199,3.4199,3.4199,8606.0],["1998-09-25",3.4199,3.4199,3.4199,3.4199,0.0],["1998-09-28",3.4416,3.4416,3.4416,3.4416,1519.0],["1998-09-29",3.3766,3.3983,3.3766,3.3766,10125.0],["1998-09-30",3.4416,3.4416,3.4199,3.4199,18731.0],["1998-10-01",3.3983,3.4416,3.3766,3.4416,7088.0],["1998-10-02",3.3766,3.3874,3.3766,3.3874,3544.0],["1998-10-05",3.4199,3.6364,3.3117,3.6147,87075.0],["1998-10-06",3.5931,3.658,3.5931,3.5931,124031.0],["1998-10-07",3.5065,3.5281,3.355,3.355,132638.0],["1998-10-08",3.4416,3.4416,3.0195,3.0303,289575.0],["1998-10-09",3.0087,3.0411,2.987,3.0411,13163.0],["1998-10-12",3.0519,3.1385,2.9762,2.987,135675.0],["1998-10-13",3.0195,3.0303,3.0195,3.0303,3544.0],["1998-10-14",3.0087,3.0736,2.9654,2.9654,58725.0],["1998-10-15",3.0087,3.0303,2.9437,2.9654,160481.0],["1998-10-16",2.9654,2.9654,2.9221,2.9221,91631.0],["1998-10-19",2.9654,2.9654,2.9221,2.9221,117956.0],["1998-10-20",2.9221,2.9221,2.7922,2.8571,193894.0],["1998-10-21",2.8571,2.9437,2.8571,2.9437,103781.0],["1998-10-22",2.8571,2.9654,2.7489,2.7706,39488.0],["1998-10-23",2.9437,3.3766,2.9437,3.1493,737100.0],["1998-10-26",3.2467,3.2467,3.1169,3.2035,72394.0],["1998-10-27",3.1818,3.2467,3.1169,3.1602,126056.0],["1998-10-28",3.2035,3.2251,3.1385,3.2035,432338.0],["1998-10-29",3.2251,3.3225,3.2251,3.3225,379181.0],["1998-10-30",3.3333,3.3333,3.2684,3.29,320963.0],["1998-11-02",3.3333,3.3658,3.2576,3.2684,99731.0],["1998-11-03",3.3333,3.3766,3.3333,3.3658,21263.0],["1998-11-04",3.3766,3.3983,3.29,3.29,87075.0],["1998-11-05",3.29,3.3766,3.29,3.3333,82013.0],["1998-11-06",3.29,3.3766,3.29,3.3658,13163.0],["1998-11-09",3.3766,3.4416,3.3766,3.4199,166050.0],["1998-11-10",3.29,3.4416,3.29,3.3333,15694.0],["1998-11-11",3.3766,3.4632,3.3333,3.3983,92138.0],["1998-11-12",3.3333,3.3766,3.2684,3.29,35438.0],["1998-11-13",3.29,3.3442,3.29,3.3442,11644.0],["1998-11-16",3.3442,3.3442,3.29,3.29,6075.0],["1998-11-17",3.2792,3.3333,3.2792,3.3333,4050.0],["1998-11-18",3.2792,3.355,3.2792,3.3333,32906.0],["1998-11-19",3.3333,3.355,3.2684,3.2792,44550.0],["1998-11-20",3.3009,3.3117,3.3009,3.3009,26831.0],["1998-11-23",3.2576,3.29,3.0844,3.0844,139725.0],["1998-11-24",3.1926,3.2359,3.0952,3.1818,65813.0],["1998-11-25",3.2359,3.2359,3.1277,3.1602,26325.0],["1998-11-27",3.1061,3.1602,3.0952,3.1602,9113.0],["1998-11-30",3.2359,3.2684,3.0736,3.2251,91631.0],["1998-12-01",3.1602,3.2251,3.1602,3.1818,5569.0],["1998-12-02",3.2684,3.2684,3.1385,3.1385,70369.0],["1998-12-03",3.1169,3.2035,3.0952,3.1277,563456.0],["1998-12-04",3.1277,3.2035,3.1277,3.1602,212119.0],["1998-12-07",3.2035,3.2035,3.1385,3.1493,34931.0],["1998-12-08",3.1277,3.1602,3.1169,3.1277,342225.0],["1998-12-09",3.1385,3.1385,3.0736,3.1169,220725.0],["1998-12-10",3.0952,3.2467,3.0952,3.171,368044.0],["1998-12-11",3.1169,3.5065,3.0844,3.3983,609525.0],["1998-12-14",3.3117,3.4199,3.29,3.3009,15694.0],["1998-12-15",3.4199,3.4199,3.355,3.4199,23794.0],["1998-12-16",3.3983,3.4199,3.3333,3.3766,46069.0],["1998-12-17",3.3983,3.4091,3.3333,3.3442,60244.0],["1998-12-18",3.3117,3.3117,3.2684,3.3009,31894.0],["1998-12-21",3.3009,3.3333,3.2792,3.3117,51638.0],["1998-12-22",3.2684,3.2684,3.2684,3.2684,1013.0],["1998-12-23",3.2684,3.29,3.2467,3.2576,52144.0],["1998-12-24",3.2684,3.29,3.2684,3.29,5063.0],["1998-12-28",3.2467,3.29,3.0303,3.0736,163013.0],["1998-12-29",3.0844,3.2467,3.0844,3.2035,62269.0],["1998-12-30",3.2035,3.2035,3.0303,3.0411,629269.0],["1998-12-31",3.0411,3.1926,3.0303,3.1818,534600.0],["1999-01-04",3.0736,3.29,3.0736,3.2035,109350.0],["1999-01-05",3.1169,3.1169,3.0736,3.0736,5569.0],["1999-01-06",3.0736,3.2467,3.0736,3.1602,84038.0],["1999-01-07",3.1169,3.2035,3.0411,3.1602,173644.0],["1999-01-08",3.0519,3.1602,3.0303,3.0952,255656.0],["1999-01-11",3.0411,3.1818,3.0411,3.0736,45056.0],["1999-01-12",3.1602,3.1602,3.0519,3.0952,57713.0],["1999-01-13",2.987,3.0952,2.9437,3.0303,102263.0],["1999-01-14",3.0303,3.1169,2.9004,3.0736,1410413.0],["1999-01-15",3.1169,3.1602,3.0736,3.1169,72900.0],["1999-01-19",3.1169,3.1385,3.0736,3.1061,93656.0],["1999-01-20",3.0952,3.1385,3.0952,3.1169,37463.0],["1999-01-21",3.1169,3.2035,3.1169,3.2035,49106.0],["1999-01-22",3.2467,3.2467,3.2467,3.2467,11138.0],["1999-01-25",3.2035,3.29,3.2035,3.2251,367031.0],["1999-01-26",3.2035,3.2251,3.2035,3.2035,104288.0],["1999-01-27",3.2251,3.2251,2.987,2.987,129600.0],["1999-01-28",3.0844,3.1602,3.0303,3.1169,3572606.0],["1999-01-29",3.1169,3.1602,3.1169,3.1602,17719.0],["1999-02-01",3.1385,3.1602,3.1277,3.1602,10125.0],["1999-02-02",3.1602,3.1602,3.0844,3.0952,67838.0],["1999-02-03",3.1602,3.29,2.8571,3.0303,334125.0],["1999-02-04",3.0519,3.3333,3.0519,3.2792,13337663.0],["1999-02-05",3.2792,3.355,3.2792,3.3225,1007438.0],["1999-02-08",3.3225,3.3225,3.2576,3.29,450563.0],["1999-02-09",3.2684,3.3117,3.2684,3.2684,390825.0],["1999-02-10",3.2684,3.3333,3.2467,3.2792,556369.0],["1999-02-11",3.2792,3.3333,3.2792,3.3117,678375.0],["1999-02-12",3.2792,3.3117,3.2792,3.3117,74419.0],["1999-02-16",3.3117,3.7013,3.3117,3.6472,1618988.0],["1999-02-17",3.5822,3.7229,3.5822,3.6688,1351181.0],["1999-02-18",3.6147,3.658,3.5931,3.6147,249581.0],["1999-02-19",3.6147,3.658,3.6147,3.6364,85050.0],["1999-02-22",3.658,3.6905,3.6147,3.658,705206.0],["1999-02-23",3.6364,3.658,3.5281,3.5931,565481.0],["1999-02-24",3.5281,3.5931,3.3658,3.4416,367538.0],["1999-02-25",3.3983,3.4199,3.3983,3.4199,11138.0],["1999-02-26",3.3983,3.4632,3.3983,3.4632,75938.0],["1999-03-01",3.4632,3.6147,3.4416,3.5931,105300.0],["1999-03-02",3.5931,3.5931,3.5173,3.539,50119.0],["1999-03-03",3.5822,3.6688,3.4848,3.5498,892519.0],["1999-03-04",3.5498,3.6147,3.5173,3.5281,215156.0],["1999-03-05",3.5498,3.5498,3.4848,3.5065,59738.0],["1999-03-08",3.5119,3.6039,3.474,3.6039,2099419.0],["1999-03-09",3.6039,3.6039,3.5498,3.5606,280463.0],["1999-03-10",3.6039,3.6147,3.5822,3.6147,181744.0],["1999-03-11",3.5606,3.6796,3.5606,3.658,329063.0],["1999-03-12",3.658,3.6905,3.6039,3.658,195413.0],["1999-03-15",3.6472,3.6796,3.6147,3.6147,189844.0],["1999-03-16",3.658,3.6688,3.6147,3.6364,291600.0],["1999-03-17",3.6364,3.6688,3.5931,3.6364,446006.0],["1999-03-18",3.6688,3.6688,3.6147,3.6364,242494.0],["1999-03-19",3.6526,3.6526,3.5714,3.5931,1339538.0],["1999-03-22",3.6147,3.658,3.5498,3.658,249581.0],["1999-03-23",3.5714,3.6796,3.5065,3.5498,162506.0],["1999-03-24",3.5065,3.5281,3.4848,3.4848,129600.0],["1999-03-25",3.4632,3.8095,3.4199,3.6905,306788.0],["1999-03-26",3.6364,3.7338,3.5606,3.658,235913.0],["1999-03-29",3.5498,3.7446,3.5498,3.7229,423225.0],["1999-03-30",3.7229,3.7229,3.6364,3.7229,3134194.0],["1999-03-31",3.6796,4.1558,3.5173,4.1342,2149538.0],["1999-04-01",4.026,4.026,3.9177,3.9286,499669.0],["1999-04-05",3.961,3.961,3.9177,3.9177,499669.0],["1999-04-06",3.8095,3.8528,3.8095,3.8095,7594.0],["1999-04-07",3.8961,3.9394,3.8961,3.9394,11138.0],["1999-04-08",3.9394,4.1558,3.9394,3.9502,321469.0],["1999-04-09",3.9502,3.9502,3.8636,3.9502,48094.0],["1999-04-12",3.8528,3.9177,3.8095,3.8745,108844.0],["1999-04-13",3.9394,3.9394,3.8528,3.8528,44550.0],["1999-04-14",3.8528,4.2857,3.8528,4.1991,132131.0],["1999-04-15",4.1125,4.3831,4.0909,4.1991,204019.0],["1999-04-16",4.1125,4.3182,3.9827,4.0909,814556.0],["1999-04-19",4.0909,4.1775,4.0476,4.0693,1101600.0],["1999-04-20",4.1991,4.1991,4.1991,4.1991,1519.0],["1999-04-21",4.0909,4.1991,4.0476,4.0693,495619.0],["1999-04-22",4.1991,4.4156,4.1991,4.3506,509794.0],["1999-04-23",4.2857,4.3506,4.2857,4.329,94669.0],["1999-04-26",4.329,4.3506,4.2641,4.329,143775.0],["1999-04-27",4.2641,4.2857,4.2424,4.2424,27844.0],["1999-04-28",4.329,4.329,4.2424,4.3182,257681.0],["1999-04-29",4.329,4.5238,4.329,4.513,217688.0],["1999-04-30",4.5238,4.5671,4.5022,4.5671,231356.0],["1999-05-03",4.5887,4.6537,4.5671,4.5887,262744.0],["1999-05-04",4.5887,4.6104,4.3723,4.5022,145294.0],["1999-05-05",4.4805,4.5022,4.3831,4.5022,134663.0],["1999-05-06",4.5022,4.6104,4.4372,4.5238,227306.0],["1999-05-07",4.6104,4.6104,4.5022,4.6104,486000.0],["1999-05-10",4.5238,4.5454,4.4372,4.4589,3056231.0],["1999-05-11",4.513,4.513,3.8095,4.3182,1200319.0],["1999-05-12",4.4589,4.697,4.2641,4.6753,132638.0],["1999-05-13",4.6753,4.9783,4.5887,4.9675,358931.0],["1999-05-14",4.9675,5.0216,4.5022,4.5671,146813.0],["1999-05-17",4.7403,4.8485,4.6753,4.7619,114919.0],["1999-05-18",4.7673,4.9567,4.697,4.8485,101756.0],["1999-05-19",4.9351,4.9459,4.7835,4.8918,451575.0],["1999-05-20",4.9134,5.1082,4.9134,5.0325,1045913.0],["1999-05-21",5.0758,5.0758,4.9026,4.9242,630281.0],["1999-05-24",4.9567,5.0325,4.8485,4.8485,409050.0],["1999-05-25",4.7944,4.7944,4.6537,4.6537,541181.0],["1999-05-26",4.7186,4.7186,4.6537,4.6645,212625.0],["1999-05-27",4.6645,4.6753,4.5996,4.5996,288563.0],["1999-05-28",4.6537,4.6537,4.5454,4.632,465750.0],["1999-06-01",4.697,4.816,4.5238,4.5671,211106.0],["1999-06-02",4.5671,4.5671,4.329,4.329,408544.0],["1999-06-03",4.4048,4.697,4.329,4.5238,63281.0],["1999-06-04",4.5779,4.8268,4.4372,4.697,182250.0],["1999-06-07",4.6753,4.7186,4.5887,4.6753,150356.0],["1999-06-08",4.5996,4.8052,4.5996,4.7511,135169.0],["1999-06-09",4.7186,4.7619,4.632,4.632,124538.0],["1999-06-10",4.6537,4.7619,4.632,4.7186,174150.0],["1999-06-11",4.7619,4.9459,4.6537,4.9459,100238.0],["1999-06-14",4.8485,4.9351,4.6753,4.9242,147319.0],["1999-06-15",4.7619,4.8593,4.7619,4.7619,439425.0],["1999-06-16",4.7619,4.7835,4.7619,4.7619,725456.0],["1999-06-17",4.7186,4.7186,4.6104,4.697,345263.0],["1999-06-18",4.6645,4.8593,4.6645,4.8593,500681.0],["1999-06-21",4.8485,4.9459,4.8377,4.9351,369563.0],["1999-06-22",4.8701,5.0216,4.8485,5.0216,780638.0],["1999-06-23",5.0216,5.0866,5.0,5.0433,1169944.0],["1999-06-24",5.1082,5.1082,5.0433,5.0541,212119.0],["1999-06-25",5.0649,5.1299,4.9783,5.0866,202500.0],["1999-06-28",5.0379,5.2381,5.0379,5.2056,134663.0],["1999-06-29",5.2056,5.2056,5.1299,5.1299,239456.0],["1999-06-30",5.1299,5.5628,5.1299,5.2814,831769.0],["1999-07-01",5.2922,5.368,5.0649,5.1299,673819.0],["1999-07-02",5.1245,5.1948,5.0649,5.1732,73406.0],["1999-07-06",5.1732,5.2814,5.1299,5.1948,458156.0],["1999-07-07",5.1948,5.2814,4.7186,4.8052,519919.0],["1999-07-08",4.8485,4.8485,4.632,4.6537,723938.0],["1999-07-09",4.6753,4.6753,4.5022,4.5022,254644.0],["1999-07-12",4.5238,4.5996,4.5238,4.5671,336656.0],["1999-07-13",4.5671,4.5671,4.2424,4.3615,775069.0],["1999-07-14",4.4156,4.4156,4.2965,4.329,64800.0],["1999-07-15",4.3723,4.5454,4.329,4.4805,974025.0],["1999-07-16",4.5238,4.5238,4.4156,4.4372,497138.0],["1999-07-19",4.448,4.5238,4.2316,4.2316,481950.0],["1999-07-20",4.2857,4.5238,4.2208,4.5022,171619.0],["1999-07-21",4.4589,4.5022,4.329,4.3723,334125.0],["1999-07-22",4.4589,4.4589,4.2397,4.3723,277931.0],["1999-07-23",4.3723,4.3723,4.2641,4.3506,176175.0],["1999-07-26",4.3723,4.3723,4.2857,4.3506,7594.0],["1999-07-27",4.4589,4.4589,4.3074,4.3506,411581.0],["1999-07-28",4.329,4.3723,4.2857,4.3074,390825.0],["1999-07-29",4.3723,4.6753,4.3182,4.5887,471825.0],["1999-07-30",4.5671,4.632,4.5454,4.5887,331088.0],["1999-08-02",4.5671,4.5887,4.5454,4.5887,61763.0],["1999-08-03",4.5887,4.5887,4.5022,4.5671,100238.0],["1999-08-04",4.5238,4.6753,4.4805,4.5454,402469.0],["1999-08-05",4.5454,4.5671,4.4372,4.5238,318938.0],["1999-08-06",4.4372,4.5238,4.4156,4.5238,57713.0],["1999-08-09",4.5238,4.5238,4.4372,4.5238,33919.0],["1999-08-10",4.5238,4.5238,4.4372,4.4589,41006.0],["1999-08-11",4.4589,4.4805,4.3506,4.4697,204019.0],["1999-08-12",4.4589,4.4805,4.4372,4.4697,695588.0],["1999-08-13",4.4805,4.4805,4.4589,4.4805,1243350.0],["1999-08-16",4.4805,4.5022,4.4697,4.5022,137194.0],["1999-08-17",4.5238,4.5238,4.5022,4.5022,10125.0],["1999-08-18",4.4913,4.4913,4.4156,4.4372,822150.0],["1999-08-19",4.4264,4.5238,4.4264,4.4913,282994.0],["1999-08-20",4.4264,4.5238,4.2749,4.2857,317419.0],["1999-08-23",4.3723,4.3939,4.3074,4.3074,153900.0],["1999-08-24",4.2857,4.3398,4.2641,4.329,912769.0],["1999-08-25",4.2478,4.2857,4.2424,4.2424,68850.0],["1999-08-26",4.2641,4.2749,4.21,4.21,1121850.0],["1999-08-27",4.2532,4.2532,4.1342,4.1342,785194.0],["1999-08-30",4.1558,4.1558,3.3658,3.5173,570038.0],["1999-08-31",3.5714,3.7662,3.5498,3.7338,1020600.0],["1999-09-01",3.7554,3.842,3.6796,3.7229,1005919.0],["1999-09-02",3.6039,3.6255,3.4632,3.5714,1425600.0],["1999-09-03",3.5714,3.6472,3.5173,3.5931,450056.0],["1999-09-07",3.6364,3.6472,3.5281,3.6147,663694.0],["1999-09-08",3.5065,3.5714,3.5065,3.5498,356906.0],["1999-09-09",3.5714,3.5714,3.3333,3.3333,1876163.0],["1999-09-10",3.3766,3.4199,3.3117,3.3766,599906.0],["1999-09-13",3.3766,3.4199,3.355,3.4091,66825.0],["1999-09-14",3.3901,3.4307,3.3901,3.3983,175669.0],["1999-09-15",3.3874,3.4199,3.3117,3.3225,573075.0],["1999-09-16",3.4199,3.4632,3.3874,3.4091,72900.0],["1999-09-17",3.3983,3.4416,3.3766,3.4199,2546438.0],["1999-09-20",3.4632,3.4632,3.3766,3.4416,87581.0],["1999-09-21",3.355,3.4199,3.355,3.3983,1515713.0],["1999-09-22",3.3983,3.4416,3.3983,3.4416,71888.0],["1999-09-23",3.4848,3.4848,3.4199,3.4524,813544.0],["1999-09-24",3.4578,3.5065,3.4416,3.4632,49613.0],["1999-09-27",3.5065,3.539,3.4632,3.539,750769.0],["1999-09-28",3.5498,3.5498,3.4632,3.5065,353869.0],["1999-09-29",3.5606,3.5931,3.5498,3.5606,696600.0],["1999-09-30",3.5714,3.6147,3.5498,3.5606,538144.0],["1999-10-01",3.5498,3.5714,3.539,3.5606,787725.0],["1999-10-04",3.539,3.5606,3.4632,3.4957,431831.0],["1999-10-05",3.4632,3.6255,3.4632,3.5714,730013.0],["1999-10-06",3.5498,3.5714,3.4632,3.4632,216169.0],["1999-10-07",3.4632,3.5498,3.4632,3.539,33413.0],["1999-10-08",3.5498,3.5714,3.5065,3.52,410063.0],["1999-10-11",3.5606,3.5714,3.5281,3.5335,721913.0],["1999-10-12",3.5173,3.5498,3.4632,3.4632,53663.0],["1999-10-13",3.4199,3.5281,3.3225,3.3766,125044.0],["1999-10-14",3.4199,3.4199,3.3333,3.3874,24806.0],["1999-10-15",3.355,3.4199,3.3117,3.3442,26325.0],["1999-10-18",3.2467,3.3009,3.2035,3.2251,117956.0],["1999-10-19",3.2035,3.29,2.9437,2.9437,537638.0],["1999-10-20",2.987,3.1818,2.9654,3.1493,335644.0],["1999-10-21",3.1385,3.2035,3.1385,3.1602,307800.0],["1999-10-22",3.171,3.171,3.0087,3.0519,90619.0],["1999-10-25",3.1385,3.1385,2.7706,2.9221,1723275.0],["1999-10-26",2.9004,3.0519,2.9004,2.9545,124031.0],["1999-10-27",2.9762,3.2467,2.9654,3.2251,202500.0],["1999-10-28",3.2846,3.3009,2.8896,2.9437,244013.0],["1999-10-29",2.9113,2.9113,2.6515,2.6732,1522800.0],["1999-11-01",2.7706,3.0087,2.7273,2.8788,203006.0],["1999-11-02",3.0087,3.0303,2.8463,2.9004,379688.0],["1999-11-03",2.8788,2.9004,2.684,2.7273,138206.0],["1999-11-04",2.7056,2.7597,2.6623,2.7597,392850.0],["1999-11-05",2.7706,2.7922,2.7489,2.7922,5063.0],["1999-11-08",2.7706,2.7922,2.7706,2.7706,11138.0],["1999-11-09",2.7489,2.7706,2.684,2.7706,299194.0],["1999-11-10",2.6623,2.7706,2.6623,2.684,81506.0],["1999-11-11",2.7489,2.7489,2.6407,2.6732,230850.0],["1999-11-12",2.6948,2.7597,2.684,2.7273,574594.0],["1999-11-15",2.7327,2.9545,2.7273,2.9221,711281.0],["1999-11-16",2.9004,2.9762,2.9004,2.9545,364500.0],["1999-11-17",2.9545,2.9545,2.9004,2.9221,677363.0],["1999-11-18",2.9221,2.9221,2.8355,2.8463,1008956.0],["1999-11-19",2.8571,2.8571,2.7489,2.7706,216675.0],["1999-11-22",2.7706,2.7706,2.5974,2.6299,2885119.0],["1999-11-23",2.6407,2.6407,2.4459,2.4892,261731.0],["1999-11-24",2.5,2.5,1.8723,2.1429,2611238.0],["1999-11-26",2.2619,2.3593,2.1429,2.1753,1318275.0],["1999-11-29",2.2619,2.2619,2.1861,2.2186,2863350.0],["1999-11-30",2.2511,2.2619,2.2078,2.2511,1115269.0],["1999-12-01",2.2944,2.2944,2.2511,2.2511,5937806.0],["1999-12-02",2.2565,2.2727,2.2078,2.2294,871256.0],["1999-12-03",2.1861,2.2294,2.1212,2.2078,259200.0],["1999-12-06",2.2078,2.2403,2.013,2.0346,666225.0],["1999-12-07",2.0887,2.0996,1.8398,1.8939,4097081.0],["1999-12-08",1.9156,2.1429,1.9048,1.9913,1449394.0],["1999-12-09",2.0022,2.0238,1.8615,1.9156,573581.0],["1999-12-10",2.0238,2.0292,1.8182,1.8831,777094.0],["1999-12-13",1.9156,2.1212,1.9048,2.0671,2473031.0],["1999-12-14",2.0346,2.1861,2.0346,2.1104,2457844.0],["1999-12-15",2.1374,2.197,2.1212,2.1753,1593169.0],["1999-12-16",2.2944,2.2944,1.9048,1.9697,1625063.0],["1999-12-17",2.0942,2.1212,1.9697,2.0563,1164375.0],["1999-12-20",2.1212,2.1645,1.9913,2.0346,577125.0],["1999-12-21",2.0563,2.0563,1.9913,2.0563,370069.0],["1999-12-22",2.0725,2.1429,2.0725,2.1212,1219556.0],["1999-12-23",2.1158,2.316,2.0779,2.2511,1216013.0],["1999-12-27",2.2673,2.316,2.2511,2.2944,489038.0],["1999-12-28",2.3052,2.3809,2.3052,2.3593,513844.0],["1999-12-29",2.3701,2.5974,2.3701,2.5216,391331.0],["1999-12-30",2.5487,2.5974,2.5108,2.5108,544725.0],["1999-12-31",2.5325,2.5325,2.4675,2.5,47081.0],["2000-01-03",2.5,2.5866,2.2944,2.5108,672300.0],["2000-01-04",2.4675,2.5108,2.3701,2.3701,148331.0],["2000-01-05",2.3701,2.3701,2.2944,2.3268,398419.0],["2000-01-06",2.2944,2.316,2.1645,2.2078,640406.0],["2000-01-07",2.224,2.4459,2.2078,2.4242,766969.0],["2000-01-10",2.4188,2.4784,2.3809,2.4242,627750.0],["2000-01-11",2.3809,2.4242,2.2511,2.2727,857588.0],["2000-01-12",2.2944,2.2944,2.2511,2.2619,154406.0],["2000-01-13",2.2835,2.4242,2.2619,2.4026,207563.0],["2000-01-14",2.4351,2.4351,2.2078,2.2944,519413.0],["2000-01-18",2.2835,2.2835,1.9156,2.0563,1309669.0],["2000-01-19",2.1429,2.2619,2.0563,2.2511,359438.0],["2000-01-20",2.2727,2.3485,2.2403,2.2835,367031.0],["2000-01-21",2.2673,2.4784,2.2673,2.4675,465750.0],["2000-01-24",2.4567,2.4784,2.2294,2.3268,794813.0],["2000-01-25",2.4459,2.4459,2.2186,2.2511,367031.0],["2000-01-26",2.2835,2.316,2.2078,2.2078,193388.0],["2000-01-27",2.2186,2.2511,2.132,2.132,1609369.0],["2000-01-28",2.1861,2.1861,1.948,1.9913,12255300.0],["2000-01-31",2.0238,2.1645,2.013,2.1212,255656.0],["2000-02-01",2.0942,2.1212,2.013,2.0563,235406.0],["2000-02-02",2.0563,2.0563,1.9913,2.0022,192881.0],["2000-02-03",2.013,2.0671,1.9805,2.0455,116438.0],["2000-02-04",2.0346,2.0779,2.0184,2.0184,306281.0],["2000-02-07",2.0455,2.0563,1.9913,2.0563,505744.0],["2000-02-08",2.0455,2.0563,1.9048,1.9589,1588613.0],["2000-02-09",1.9913,1.9913,1.9372,1.9697,477394.0],["2000-02-10",1.9589,1.9697,1.9264,1.9697,377156.0],["2000-02-11",1.948,1.9913,1.8831,1.9535,105300.0],["2000-02-14",1.9697,2.013,1.8723,1.9264,530550.0],["2000-02-15",1.9697,1.9805,1.9156,1.9264,412594.0],["2000-02-16",1.948,1.948,1.8831,1.8939,300713.0],["2000-02-17",1.9102,1.9156,1.8831,1.9156,949725.0],["2000-02-18",1.8939,1.9048,1.7749,1.8074,396900.0],["2000-02-22",1.829,1.8398,1.6017,1.645,472838.0],["2000-02-23",1.8182,2.0346,1.7424,1.9913,1200825.0],["2000-02-24",2.0022,2.013,1.8831,1.8831,740138.0],["2000-02-25",1.8452,1.8831,1.7965,1.8182,632306.0],["2000-02-28",1.8398,1.9048,1.829,1.8615,349819.0],["2000-02-29",1.8831,1.9048,1.6667,1.8398,351338.0],["2000-03-01",1.71,1.8398,1.71,1.8182,269831.0],["2000-03-02",1.8398,2.013,1.7965,2.013,230850.0],["2000-03-03",1.9264,1.9697,1.8506,1.9156,135675.0],["2000-03-06",1.9318,1.948,1.8831,1.8831,69863.0],["2000-03-07",1.9913,1.9913,1.8723,1.8939,430819.0],["2000-03-08",1.8831,1.948,1.8723,1.9048,321975.0],["2000-03-09",1.9048,1.9264,1.9048,1.9156,185288.0],["2000-03-10",1.948,1.948,1.8615,1.8939,87581.0],["2000-03-13",1.9048,1.9156,1.8074,1.8939,294638.0],["2000-03-14",1.8939,2.013,1.8398,2.013,621675.0],["2000-03-15",2.0563,2.0563,1.9048,1.9048,309825.0],["2000-03-16",1.9264,1.948,1.8182,1.8615,349313.0],["2000-03-17",1.9264,1.9264,1.8506,1.8939,200475.0],["2000-03-20",1.8831,1.9372,1.8831,1.8831,169088.0],["2000-03-21",1.8831,1.9048,1.8723,1.8723,61256.0],["2000-03-22",1.8398,1.9048,1.829,1.8831,533588.0],["2000-03-23",1.8723,1.9156,1.8398,1.8398,496631.0],["2000-03-24",1.8398,1.9156,1.8398,1.9048,622688.0],["2000-03-27",1.9156,1.948,1.8831,1.9264,382725.0],["2000-03-28",1.9318,2.0022,1.9048,1.9697,6663263.0],["2000-03-29",2.013,2.1645,2.0022,2.0887,1319794.0],["2000-03-30",2.0779,2.0887,2.013,2.0779,584719.0],["2000-03-31",2.0779,2.1212,2.0346,2.0996,266794.0],["2000-04-03",2.0779,2.0779,2.0346,2.0455,283500.0],["2000-04-04",2.0563,2.1104,2.0563,2.0779,590288.0],["2000-04-05",2.0779,2.2619,2.0779,2.2511,789244.0],["2000-04-06",2.2511,2.3377,2.2213,2.2619,2066006.0],["2000-04-07",2.2727,2.2727,2.2294,2.2511,1002375.0],["2000-04-10",2.2457,2.2511,2.2294,2.2294,69356.0],["2000-04-11",2.2403,2.2403,2.0779,2.1591,778613.0],["2000-04-12",2.1429,2.2835,2.1104,2.2078,1672650.0],["2000-04-13",2.2078,2.2078,2.0996,2.1212,322481.0],["2000-04-14",2.1266,2.132,1.6883,1.7749,1370419.0],["2000-04-17",1.9372,2.0779,1.8506,2.0671,539156.0],["2000-04-18",2.0779,2.1645,2.0346,2.0779,625725.0],["2000-04-19",2.0779,2.1212,2.0563,2.0779,971494.0],["2000-04-20",2.0779,2.0887,2.0563,2.0779,98719.0],["2000-04-24",2.0563,2.0887,1.9913,2.0022,153900.0],["2000-04-25",2.0563,2.0563,1.9913,2.013,128588.0],["2000-04-26",2.013,2.0346,1.9697,2.0346,802913.0],["2000-04-27",2.0563,2.1645,2.0238,2.1537,635850.0],["2000-04-28",2.1537,2.1861,2.1429,2.1645,642431.0],["2000-05-01",2.0563,2.1861,2.0455,2.1429,426769.0],["2000-05-02",2.1429,2.1429,2.0779,2.1429,515363.0],["2000-05-03",2.1212,2.132,2.0996,2.0996,237431.0],["2000-05-04",2.1212,2.197,2.0996,2.1104,1008956.0],["2000-05-05",2.1861,2.3809,2.1429,2.3809,674831.0],["2000-05-08",2.3593,2.4026,2.316,2.3377,312863.0],["2000-05-09",2.3377,2.3701,2.2619,2.2619,1667081.0],["2000-05-10",2.2619,2.2727,2.132,2.2078,213638.0],["2000-05-11",2.2078,2.684,2.2024,2.619,1547606.0],["2000-05-12",2.684,2.987,2.684,2.8571,2159156.0],["2000-05-15",2.8788,3.0303,2.7922,2.9654,1349663.0],["2000-05-16",3.0519,3.1493,3.0303,3.1169,2554538.0],["2000-05-17",2.987,3.1169,2.987,3.0844,1577981.0],["2000-05-18",3.1169,3.2035,3.0952,3.1385,2607694.0],["2000-05-19",3.1277,3.171,3.0087,3.0411,657619.0],["2000-05-22",3.0303,3.0519,2.8571,3.0303,3621713.0],["2000-05-23",3.0411,3.0519,2.9654,3.0303,1936406.0],["2000-05-24",3.0087,3.29,3.0087,3.1602,1198800.0],["2000-05-25",3.2467,3.2467,3.1277,3.1385,620156.0],["2000-05-26",3.1602,3.1818,3.1385,3.1493,661669.0],["2000-05-30",3.1548,3.1602,3.1385,3.1602,570038.0],["2000-05-31",3.1602,3.3983,3.1385,3.3983,482963.0],["2000-06-01",3.29,3.3225,2.9654,2.987,5321194.0],["2000-06-02",3.1169,3.1385,3.0303,3.0736,501188.0],["2000-06-05",3.0628,3.0628,2.8355,2.9329,228319.0],["2000-06-06",2.9167,2.9762,2.8355,2.9762,287044.0],["2000-06-07",2.9654,2.9654,2.4351,2.8138,15162188.0],["2000-06-08",2.8409,2.9437,2.8355,2.8571,1101600.0],["2000-06-09",2.8788,2.9437,2.8788,2.9004,471319.0],["2000-06-12",2.9437,2.987,2.7489,2.7597,334631.0],["2000-06-13",2.7597,2.7922,2.7273,2.7273,215156.0],["2000-06-14",2.7435,2.987,2.7435,2.9437,442969.0],["2000-06-15",2.9221,2.9654,2.9004,2.9058,322481.0],["2000-06-16",2.96,2.9654,2.8463,2.9437,462713.0],["2000-06-19",2.9221,2.9545,2.8355,2.9004,223763.0],["2000-06-20",2.9221,2.9437,2.8355,2.9113,1080844.0],["2000-06-21",2.8788,2.9113,2.8788,2.9004,146813.0],["2000-06-22",2.9004,2.9004,2.7056,2.8355,742163.0],["2000-06-23",2.8571,2.8571,2.5974,2.5974,248569.0],["2000-06-26",2.6515,3.0303,2.6082,2.9437,680906.0],["2000-06-27",2.8788,2.9654,2.8788,2.9004,503213.0],["2000-06-28",2.9004,3.1818,2.9004,3.1818,1317263.0],["2000-06-29",3.1277,3.4199,3.1169,3.2359,840881.0],["2000-06-30",3.2792,3.4199,3.0411,3.4199,1108181.0],["2000-07-03",3.4145,3.4199,3.2251,3.2467,240975.0],["2000-07-05",3.2467,3.3117,3.2251,3.29,112388.0],["2000-07-06",3.2467,3.3117,3.2143,3.29,766463.0],["2000-07-07",3.2684,3.29,3.1061,3.2035,192375.0],["2000-07-10",3.0952,3.2467,3.0844,3.2359,567000.0],["2000-07-11",3.2035,3.2684,3.2035,3.2467,293119.0],["2000-07-12",3.2251,3.2467,3.2251,3.2467,116438.0],["2000-07-13",3.2467,3.2684,3.1602,3.171,112894.0],["2000-07-14",3.171,3.171,2.9654,3.0844,1398263.0],["2000-07-17",3.0574,3.2684,3.0519,3.1169,173644.0],["2000-07-18",3.1385,3.2467,3.1169,3.1602,67838.0],["2000-07-19",3.1926,3.2467,3.0952,3.2467,151875.0],["2000-07-20",3.2035,3.29,3.2035,3.29,99225.0],["2000-07-21",3.29,3.29,3.1602,3.29,104288.0],["2000-07-24",3.2035,3.29,3.2035,3.2467,390319.0],["2000-07-25",3.29,3.4632,3.2467,3.4632,1198294.0],["2000-07-26",3.4578,3.8745,3.4416,3.6364,2565169.0],["2000-07-27",3.6959,3.7554,3.4957,3.6688,1772888.0],["2000-07-28",3.6255,3.6364,3.4416,3.474,1346119.0],["2000-07-31",3.4307,3.5931,3.4199,3.5065,1724794.0],["2000-08-01",3.5065,3.5822,3.5065,3.5606,395888.0],["2000-08-02",3.5498,3.5714,3.4632,3.4848,1341563.0],["2000-08-03",3.4632,3.474,3.4524,3.4632,201994.0],["2000-08-04",3.4686,3.474,3.4307,3.4632,79988.0],["2000-08-07",3.6905,3.8095,3.4848,3.5173,1390669.0],["2000-08-08",3.5281,3.5498,3.4199,3.4199,260719.0],["2000-08-09",3.474,3.474,3.3983,3.4307,45563.0],["2000-08-10",3.4632,3.5065,3.4416,3.4524,437906.0],["2000-08-11",3.4524,3.4957,3.4307,3.4632,376650.0],["2000-08-14",3.4632,3.474,3.4091,3.4416,324506.0],["2000-08-15",3.447,3.447,3.3983,3.4199,369563.0],["2000-08-16",3.4172,4.0476,3.3333,3.9069,13296656.0],["2000-08-17",3.7554,3.8312,3.7229,3.7662,3570581.0],["2000-08-18",3.7716,3.8961,3.7446,3.8203,1004906.0],["2000-08-21",3.8582,3.8582,3.7229,3.7662,786713.0],["2000-08-22",3.7771,3.7879,3.7013,3.7229,295144.0],["2000-08-23",3.7662,3.8312,3.7229,3.8095,1046925.0],["2000-08-24",3.8095,3.9069,3.8095,3.8528,384750.0],["2000-08-25",3.8961,3.9827,3.8312,3.9394,802913.0],["2000-08-28",3.961,4.0151,3.9286,3.9827,1918181.0],["2000-08-29",3.961,3.9827,3.8528,3.9719,473850.0],["2000-08-30",3.8961,3.9827,3.8961,3.9394,328050.0],["2000-08-31",3.9177,4.0368,3.9177,4.026,814556.0],["2000-09-01",4.0151,4.1991,3.8961,4.1775,1036800.0],["2000-09-05",4.1288,4.3723,4.0476,4.3074,1827563.0],["2000-09-06",4.2857,4.2857,4.1342,4.1883,143775.0],["2000-09-07",4.1558,4.1667,4.1342,4.1558,723938.0],["2000-09-08",4.1531,4.2208,4.1531,4.1558,491569.0],["2000-09-11",4.1667,4.1991,3.9286,4.1125,708750.0],["2000-09-12",4.1558,4.1558,3.9177,3.9827,262238.0],["2000-09-13",3.9935,4.0151,3.961,3.9935,192881.0],["2000-09-14",3.9935,4.2532,3.9935,4.1342,552319.0],["2000-09-15",4.0801,4.1775,3.9827,4.1775,1615444.0],["2000-09-18",4.1775,4.1775,4.0909,4.0909,452081.0],["2000-09-19",4.0909,4.2316,4.0909,4.2208,1620506.0],["2000-09-20",4.21,4.2532,4.1883,4.2424,194400.0],["2000-09-21",4.1991,4.4913,4.1991,4.4913,3074456.0],["2000-09-22",4.448,4.448,4.3723,4.3939,385763.0],["2000-09-25",4.3993,4.4589,4.3723,4.4048,2130300.0],["2000-09-26",4.4372,4.4589,4.3723,4.421,1950581.0],["2000-09-27",4.3723,4.448,4.3723,4.4264,1870594.0],["2000-09-28",4.4264,4.4372,4.2532,4.4264,844931.0],["2000-09-29",4.3993,4.4426,4.3074,4.4372,388294.0],["2000-10-02",4.4048,4.4372,4.3398,4.3398,380194.0],["2000-10-03",4.3723,4.4156,4.2965,4.3074,366019.0],["2000-10-04",4.3506,4.448,4.2641,4.4156,1766306.0],["2000-10-05",4.4345,4.4913,4.3182,4.3506,1105650.0],["2000-10-06",4.4805,4.4805,4.3939,4.3939,1455975.0],["2000-10-09",4.4372,4.448,4.2857,4.329,318938.0],["2000-10-10",4.329,4.3939,4.2857,4.2857,570038.0],["2000-10-11",4.2857,4.3074,4.1125,4.3074,1319794.0],["2000-10-12",4.2451,4.3074,4.2208,4.2641,1439269.0],["2000-10-13",4.2641,4.329,4.2641,4.329,195413.0],["2000-10-16",4.2641,4.3939,4.2641,4.3831,1179056.0],["2000-10-17",4.3506,4.4156,4.329,4.3993,149344.0],["2000-10-18",4.3506,4.3723,3.9394,3.9827,730013.0],["2000-10-19",3.9394,4.026,3.9394,3.9935,458663.0],["2000-10-20",4.026,4.026,3.9502,3.961,435881.0],["2000-10-23",4.0043,4.0043,3.9177,3.9394,285019.0],["2000-10-24",3.9096,4.3723,3.8745,4.3182,1062619.0],["2000-10-25",3.8555,4.4372,3.7554,4.1667,740644.0],["2000-10-26",4.1775,4.329,3.8528,4.3074,498150.0],["2000-10-27",4.329,4.3506,4.1558,4.1558,507769.0],["2000-10-30",4.283,4.283,4.026,4.1775,4645856.0],["2000-10-31",4.2857,4.4589,4.2532,4.4264,2197631.0],["2000-11-01",4.3939,4.4264,4.3398,4.3939,1246388.0],["2000-11-02",4.4237,4.5022,4.3506,4.4697,1602281.0],["2000-11-03",4.467,4.4805,4.21,4.4589,805444.0],["2000-11-06",4.4805,4.4805,4.1991,4.2316,305775.0],["2000-11-07",4.329,4.7403,4.3074,4.7403,5158688.0],["2000-11-08",4.7619,4.8918,4.7511,4.8268,3376688.0],["2000-11-09",4.7403,4.8918,4.7186,4.7835,448538.0],["2000-11-10",4.6888,4.8052,4.5671,4.6212,437906.0],["2000-11-13",4.6131,4.8701,4.6131,4.816,2214338.0],["2000-11-14",4.8458,4.8593,4.8052,4.8593,1432688.0],["2000-11-15",4.8701,4.8701,4.816,4.816,2053856.0],["2000-11-16",4.8377,4.8701,4.4156,4.5671,776588.0],["2000-11-17",4.6943,4.8052,4.632,4.6861,2137388.0],["2000-11-20",4.6645,4.6753,4.4589,4.4913,1547606.0],["2000-11-21",4.5454,4.5454,4.1125,4.3506,1753650.0],["2000-11-22",4.3615,4.5022,4.329,4.4697,1216519.0],["2000-11-24",4.4372,4.5238,4.4372,4.5238,1017056.0],["2000-11-27",4.4399,4.513,4.329,4.3723,1841231.0],["2000-11-28",4.329,4.5887,3.9827,3.9827,603956.0],["2000-11-29",4.145,4.2316,4.0476,4.0909,839869.0],["2000-11-30",4.0287,4.3723,4.0287,4.329,2486194.0],["2000-12-01",4.2641,4.6104,4.2641,4.5238,3143306.0],["2000-12-04",4.6077,4.6212,4.4805,4.4805,1964250.0],["2000-12-05",4.5346,4.5563,4.4156,4.5238,2652750.0],["2000-12-06",4.5238,4.5238,4.3398,4.3939,1361306.0],["2000-12-07",4.3723,4.4048,4.1558,4.2424,2709956.0],["2000-12-08",4.1585,4.3074,4.1585,4.2857,597881.0],["2000-12-11",4.2451,4.3506,4.2208,4.2641,435375.0],["2000-12-12",4.2424,4.4156,4.2208,4.329,1266131.0],["2000-12-13",4.3101,4.5454,4.3101,4.4589,1434206.0],["2000-12-14",4.4372,4.5346,4.4156,4.4805,2373300.0],["2000-12-15",4.4589,4.697,4.4589,4.5996,1951594.0],["2000-12-18",4.6537,4.8485,4.6104,4.7727,1791619.0],["2000-12-19",4.7403,4.9351,4.7294,4.8268,1801238.0],["2000-12-20",4.8377,4.8377,4.632,4.6537,828731.0],["2000-12-21",4.6347,4.9892,4.632,4.9892,2189531.0],["2000-12-22",5.0108,5.0649,4.8918,5.0649,2827913.0],["2000-12-26",5.1082,5.1082,5.0,5.0,1169438.0],["2000-12-27",5.0433,5.6277,4.9675,5.4978,4223138.0],["2000-12-28",5.3923,6.1039,5.368,5.7035,7229756.0],["2000-12-29",5.6277,5.8441,5.4978,5.7251,936563.0],["2001-01-02",5.5059,5.6602,5.0649,5.4545,1473188.0],["2001-01-03",5.4302,5.7035,5.3463,5.5411,1990575.0],["2001-01-04",5.5601,5.5628,4.9134,4.9459,2111569.0],["2001-01-05",4.9486,5.1732,4.9134,5.1732,1281825.0],["2001-01-08",5.0757,5.2597,5.0649,5.2164,1624050.0],["2001-01-09",5.2056,5.3247,5.2056,5.303,3341250.0],["2001-01-10",5.3138,5.6277,5.184,5.6277,2529731.0],["2001-01-11",5.6277,5.6277,5.2164,5.2706,1595700.0],["2001-01-12",5.3247,5.3247,5.0216,5.0541,999338.0],["2001-01-16",5.0027,5.2706,4.8485,5.2273,1444331.0],["2001-01-17",5.2381,5.8009,5.1407,5.1515,1161844.0],["2001-01-18",5.1461,5.4113,5.0,5.4113,1009969.0],["2001-01-19",5.3274,5.4329,5.0,5.2056,988706.0],["2001-01-22",5.184,5.2164,4.5996,4.9351,1949063.0],["2001-01-23",4.9459,4.9459,4.5022,4.697,905175.0],["2001-01-24",4.678,4.8052,4.5887,4.8052,1028700.0],["2001-01-25",4.8052,4.8485,4.513,4.8485,620663.0],["2001-01-26",4.8701,4.8701,4.5671,4.5671,848475.0],["2001-01-29",4.6429,4.6429,4.2641,4.3398,2010825.0],["2001-01-30",4.3939,4.5238,3.9827,4.5238,7758788.0],["2001-01-31",4.5671,5.0,4.5563,4.9026,2977256.0],["2001-02-01",4.8999,4.9026,4.3074,4.4589,1722263.0],["2001-02-02",4.4697,4.5563,4.4156,4.5022,4404375.0],["2001-02-05",4.4805,4.6429,4.4805,4.494,2046263.0],["2001-02-06",4.5022,5.1299,4.5022,5.0216,2843100.0],["2001-02-07",5.0406,5.3247,4.8485,4.9459,1200319.0],["2001-02-08",4.9459,4.9459,4.7619,4.8701,674325.0],["2001-02-09",4.9269,4.9783,4.7835,4.9134,993263.0],["2001-02-12",4.9134,4.9567,4.8268,4.9351,977063.0],["2001-02-13",4.9783,5.4654,4.9351,5.2381,1988044.0],["2001-02-14",5.368,5.368,5.0433,5.0757,975544.0],["2001-02-15",5.1623,5.1732,5.0216,5.027,853031.0],["2001-02-16",5.0216,5.1055,4.9783,5.0,1157288.0],["2001-02-20",5.0216,5.3463,5.0,5.1948,2131313.0],["2001-02-21",5.1515,5.6061,5.1082,5.5005,6313950.0],["2001-02-22",5.4112,5.7251,5.4112,5.5628,4338563.0],["2001-02-23",5.5411,5.5411,5.3247,5.3247,1572413.0],["2001-02-26",5.2814,5.3247,5.0974,5.2164,644963.0],["2001-02-27",5.2164,5.2164,5.0108,5.1082,999338.0],["2001-02-28",5.0866,5.8009,5.0866,5.79,3306319.0],["2001-03-01",5.7062,5.7792,4.9675,5.4113,1977413.0],["2001-03-02",5.4545,5.6061,5.368,5.4762,1167919.0],["2001-03-05",5.6493,5.7359,5.4978,5.5736,1015538.0],["2001-03-06",5.5817,5.671,5.1948,5.3571,910238.0],["2001-03-07",5.4762,5.4762,4.9567,5.1948,1257525.0],["2001-03-08",5.184,5.3463,5.1082,5.1082,2850188.0],["2001-03-09",5.184,5.5736,5.0866,5.5195,2568206.0],["2001-03-12",5.5303,5.6277,5.4545,5.5303,906694.0],["2001-03-13",5.5411,5.5574,5.4004,5.5411,1367888.0],["2001-03-14",5.5114,5.5411,5.3247,5.5195,432844.0],["2001-03-15",5.5303,5.5519,5.4329,5.5411,1577475.0],["2001-03-16",5.5276,5.5303,5.1299,5.2814,810000.0],["2001-03-19",5.2922,5.7035,5.2408,5.5411,2429494.0],["2001-03-20",5.6061,5.6277,5.2273,5.2814,227306.0],["2001-03-21",5.138,5.3355,5.0541,5.3138,632306.0],["2001-03-22",5.2597,5.2814,4.3939,4.6861,1305113.0],["2001-03-23",4.6374,5.5087,4.632,5.487,1004400.0],["2001-03-26",5.368,5.487,5.3138,5.3788,698625.0],["2001-03-27",5.0216,5.4112,4.6753,5.3788,2673000.0],["2001-03-28",5.3003,5.303,5.1515,5.2597,533081.0],["2001-03-29",5.2164,5.5952,5.1948,5.487,2237119.0],["2001-03-30",5.0,5.0649,4.8485,4.9892,12711938.0],["2001-04-02",4.9811,5.0,4.8918,4.8918,2100938.0],["2001-04-03",4.8918,4.9242,4.6104,4.6861,3364031.0],["2001-04-04",4.6645,4.7078,4.6104,4.6753,1920206.0],["2001-04-05",4.6564,4.7835,4.5887,4.7835,1186144.0],["2001-04-06",4.7808,4.7808,4.6537,4.6861,3117488.0],["2001-04-09",4.6857,4.8,4.6407,4.658,1822500.0],["2001-04-10",4.632,4.6926,4.5662,4.6753,2182950.0],["2001-04-11",4.6667,4.684,4.5247,4.6597,1114256.0],["2001-04-12",4.5887,4.6944,4.5022,4.6736,840881.0],["2001-04-16",4.6736,4.7151,4.4848,4.4935,1050975.0],["2001-04-17",4.5074,4.7792,4.4779,4.6961,1500525.0],["2001-04-18",4.7186,4.8745,4.7013,4.819,1347638.0],["2001-04-19",4.8156,4.8571,4.4589,4.5281,647494.0],["2001-04-20",4.5091,4.6493,4.4502,4.5887,602438.0],["2001-04-23",4.632,4.8485,4.5766,4.8087,1215000.0],["2001-04-24",4.8364,4.9437,4.8138,4.8589,3854588.0],["2001-04-25",4.8502,5.0043,4.8052,4.9714,2671481.0],["2001-04-26",4.8918,5.0511,4.871,5.0234,981619.0],["2001-04-27",4.9905,5.0961,4.8485,4.8485,400950.0],["2001-04-30",4.8658,4.9351,4.7186,4.9264,1400794.0],["2001-05-01",4.961,5.013,4.8831,4.897,1060594.0],["2001-05-02",4.9108,4.961,4.7844,4.7861,460181.0],["2001-05-03",4.7844,4.8918,4.7013,4.7446,546750.0],["2001-05-04",4.6753,4.9004,4.6493,4.8796,366019.0],["2001-05-07",4.8831,4.968,4.7723,4.9368,447019.0],["2001-05-08",4.9766,5.2035,4.8918,5.174,1244869.0],["2001-05-09",5.1913,5.1913,5.0043,5.0164,1134000.0],["2001-05-10",5.0216,5.1688,5.0216,5.1082,815063.0],["2001-05-11",5.1048,5.1758,5.0667,5.1342,611550.0],["2001-05-14",5.1099,5.2087,5.1099,5.1792,686981.0],["2001-05-15",5.1758,5.1965,5.0147,5.1688,285019.0],["2001-05-16",5.0649,5.2052,5.0424,5.1827,965419.0],["2001-05-17",5.174,5.2035,5.1602,5.1931,533081.0],["2001-05-18",5.1636,5.1965,5.0061,5.1861,901125.0],["2001-05-21",5.1428,5.1931,5.0303,5.1706,1798200.0],["2001-05-22",5.1151,5.1965,5.0909,5.174,1646325.0],["2001-05-23",5.1446,5.1965,5.0216,5.1099,1656450.0],["2001-05-24",5.0563,5.1775,5.039,5.1325,640406.0],["2001-05-25",5.0996,5.1965,5.0926,5.1861,1088944.0],["2001-05-29",5.1013,5.1948,5.0996,5.1619,1177031.0],["2001-05-30",5.1913,5.1913,5.0874,5.1792,1071731.0],["2001-05-31",5.1861,5.1948,5.1602,5.1706,1447875.0],["2001-06-01",5.1879,5.368,5.1377,5.3229,3214181.0],["2001-06-04",5.3074,5.3991,5.2519,5.3887,3307838.0],["2001-06-05",5.3732,5.4286,5.2294,5.387,1314731.0],["2001-06-06",5.3887,5.4286,5.3333,5.3489,530550.0],["2001-06-07",5.4026,5.4026,5.1255,5.1775,1201331.0],["2001-06-08",5.2121,5.2138,5.1238,5.1861,1580006.0],["2001-06-11",5.1965,5.2104,5.1238,5.2,1236263.0],["2001-06-12",5.1861,5.2641,5.1186,5.2467,1562794.0],["2001-06-13",5.1948,5.2814,5.1948,5.2641,1288913.0],["2001-06-14",5.2312,5.3732,5.2312,5.2745,2185988.0],["2001-06-15",5.2589,5.4545,5.2416,5.4545,1238288.0],["2001-06-18",5.3593,5.3939,5.2987,5.3645,2043731.0],["2001-06-19",5.3714,5.4424,5.3628,5.3939,576113.0],["2001-06-20",5.4182,5.7905,5.4112,5.768,2759569.0],["2001-06-21",5.7454,5.8355,5.7403,5.8112,4359825.0],["2001-06-22",5.813,5.8164,5.5584,5.7143,868219.0],["2001-06-25",5.6485,5.671,5.5411,5.6277,2580356.0],["2001-06-26",5.5965,5.8615,5.5411,5.8493,6396469.0],["2001-06-27",5.9048,6.0554,5.8009,5.9965,5883131.0],["2001-06-28",6.0589,6.0779,5.671,5.7905,3298725.0],["2001-06-29",5.8649,6.4606,5.4719,5.4719,1621013.0],["2001-07-02",5.955,5.974,5.6502,5.7783,1109700.0],["2001-07-03",5.7143,5.7576,5.5965,5.7022,563456.0],["2001-07-05",5.7022,5.7022,5.4372,5.4459,2785388.0],["2001-07-06",5.4545,6.0156,5.4545,5.6138,1575956.0],["2001-07-09",5.7143,5.7905,5.6,5.7143,488531.0],["2001-07-10",5.7506,5.7749,5.5671,5.5671,744694.0],["2001-07-11",5.7091,5.8736,5.6052,5.6987,749250.0],["2001-07-12",5.7403,5.8978,5.6693,5.8978,393356.0],["2001-07-13",5.7957,5.8441,5.7489,5.7524,1876669.0],["2001-07-16",5.8961,5.8961,5.7143,5.7143,985669.0],["2001-07-17",5.7645,5.8009,5.6519,5.7195,380700.0],["2001-07-18",5.7541,5.8112,5.6745,5.742,602944.0],["2001-07-19",5.7835,5.9221,5.6814,5.9134,1141088.0],["2001-07-20",5.9203,6.0086,5.8441,5.948,984150.0],["2001-07-23",6.0121,6.0433,5.5948,5.7316,1706569.0],["2001-07-24",5.7333,5.7333,5.0216,5.5377,2251294.0],["2001-07-25",5.5221,5.6883,5.2294,5.6519,1017563.0],["2001-07-26",5.6658,5.7732,5.5844,5.7732,917831.0],["2001-07-27",5.7056,5.7749,5.5498,5.6277,1559756.0],["2001-07-30",5.6294,5.6796,5.5013,5.6537,1086919.0],["2001-07-31",5.4892,5.7732,5.4805,5.6433,1453444.0],["2001-08-01",5.7732,6.0312,5.4719,6.0017,997313.0],["2001-08-02",5.9169,6.0069,5.8719,5.8719,690019.0],["2001-08-03",5.8857,5.9377,5.7074,5.7714,769500.0],["2001-08-06",5.7074,5.7732,5.6796,5.7143,697613.0],["2001-08-07",5.6883,5.9151,5.6554,5.8788,1537988.0],["2001-08-08",5.8822,5.8822,5.7212,5.7576,320963.0],["2001-08-09",5.7333,5.7489,5.5844,5.6277,873281.0],["2001-08-10",5.6623,5.7489,5.619,5.619,640406.0],["2001-08-13",5.8545,5.8701,5.626,5.6796,911250.0],["2001-08-14",5.7835,5.8182,5.645,5.7922,412594.0],["2001-08-15",5.787,5.8545,5.5169,5.6294,1441294.0],["2001-08-16",5.6017,5.6623,5.4719,5.6554,319444.0],["2001-08-17",5.6519,5.6623,5.5844,5.6485,128081.0],["2001-08-20",5.5809,5.7558,5.5151,5.7247,609525.0],["2001-08-21",5.7143,5.9134,5.697,5.8545,1205888.0],["2001-08-22",5.8701,5.884,5.7229,5.7628,856575.0],["2001-08-23",5.8147,5.8147,5.645,5.6831,353869.0],["2001-08-24",5.6866,5.7056,5.6277,5.6814,493594.0],["2001-08-27",5.7056,5.7437,5.5584,5.5584,462713.0],["2001-08-28",5.7299,5.7299,5.4459,5.5221,523463.0],["2001-08-29",5.5221,5.5394,5.4563,5.4909,489544.0],["2001-08-30",5.5238,5.5238,5.1861,5.4892,1606838.0],["2001-08-31",5.4459,5.6052,5.3749,5.5896,878850.0],["2001-09-04",5.6087,5.697,5.5463,5.5619,437906.0],["2001-09-05",5.5965,5.5965,5.413,5.5065,830250.0],["2001-09-06",5.5411,5.5584,5.4632,5.4978,284006.0],["2001-09-07",5.4545,5.4563,5.342,5.4199,1360800.0],["2001-09-10",5.626,5.626,5.3091,5.3403,455625.0],["2001-09-17",4.8831,5.0216,4.4225,4.4814,3242531.0],["2001-09-18",4.4519,4.8814,4.4502,4.8814,3553875.0],["2001-09-19",4.7619,4.9541,4.4346,4.6667,2171813.0],["2001-09-20",4.5783,4.5783,4.3809,4.3809,1078313.0],["2001-09-21",4.3394,4.3394,3.8441,4.1333,3194438.0],["2001-09-24",4.1229,4.4589,4.1125,4.2857,952763.0],["2001-09-25",4.2251,4.3896,4.1385,4.2857,1739981.0],["2001-09-26",4.3203,4.4502,4.2061,4.329,2184469.0],["2001-09-27",4.2926,4.3965,4.2926,4.355,2619338.0],["2001-09-28",4.3792,4.7238,4.2372,4.6753,2932200.0],["2001-10-01",4.6684,4.6996,4.4104,4.419,2106506.0],["2001-10-02",4.5905,5.039,4.5887,4.9714,2699831.0],["2001-10-03",4.9368,5.4112,4.9333,5.1394,3578175.0],["2001-10-04",5.1082,5.2173,5.0061,5.0303,2094863.0],["2001-10-05",5.0061,5.1377,4.9454,5.0563,712800.0],["2001-10-08",4.9385,5.0563,4.9247,5.039,940106.0],["2001-10-09",4.9039,5.0649,4.8952,4.9524,1208925.0],["2001-10-10",4.9368,5.1255,4.8935,4.9524,2972194.0],["2001-10-11",4.9524,5.1861,4.9437,4.9524,1306125.0],["2001-10-12",4.968,5.039,4.7688,4.9004,1423069.0],["2001-10-15",4.7879,4.8745,4.6563,4.7896,1595700.0],["2001-10-16",4.7792,4.9922,4.7792,4.8745,2400638.0],["2001-10-17",4.9887,5.0216,4.826,4.8519,1333463.0],["2001-10-18",4.8623,5.1151,4.8623,5.058,1099575.0],["2001-10-19",5.0649,5.1948,4.9524,5.0632,513338.0],["2001-10-22",4.9783,5.103,4.8312,4.8467,2575294.0],["2001-10-23",4.8658,5.0736,4.7965,4.8485,1749600.0],["2001-10-24",4.8312,5.0528,4.7636,5.0268,2542388.0],["2001-10-25",5.0632,5.0649,4.8779,5.0563,815569.0],["2001-10-26",5.4441,5.4459,5.2294,5.3247,4407413.0],["2001-10-29",5.368,5.368,5.077,5.2121,3422250.0],["2001-10-30",5.2242,5.2242,5.039,5.1099,3686006.0],["2001-10-31",5.1792,5.1792,4.8485,5.0597,13653056.0],["2001-11-01",5.0649,5.2312,5.0268,5.2035,3463763.0],["2001-11-02",5.1688,5.3766,5.1688,5.2658,988706.0],["2001-11-05",5.3316,5.3558,5.2641,5.3437,1884263.0],["2001-11-06",5.3506,5.413,5.3195,5.3628,1431675.0],["2001-11-07",5.3749,5.5758,5.3506,5.4822,1496981.0],["2001-11-08",5.5428,5.5584,5.3247,5.3247,1326375.0],["2001-11-09",5.3247,5.5359,5.2987,5.5151,398419.0],["2001-11-12",5.5151,5.5636,5.3922,5.5238,526500.0],["2001-11-13",5.4441,5.697,5.4441,5.6641,679894.0],["2001-11-14",5.671,5.6796,5.439,5.4563,703688.0],["2001-11-15",5.4303,5.4926,5.368,5.4286,1185131.0],["2001-11-16",5.4355,5.458,5.3939,5.4164,928463.0],["2001-11-19",5.387,5.6537,5.387,5.6537,960356.0],["2001-11-20",5.5394,5.5913,5.4026,5.4199,849994.0],["2001-11-21",5.4147,5.4147,5.2381,5.2433,1490906.0],["2001-11-23",5.3662,5.4199,5.2554,5.4199,222750.0],["2001-11-26",5.4199,5.4199,5.1913,5.3039,1050975.0],["2001-11-27",5.3056,5.3593,5.1515,5.1602,1289925.0],["2001-11-28",5.1948,5.2017,5.013,5.0822,1778963.0],["2001-11-29",5.1255,5.1255,4.9957,5.0216,2971181.0],["2001-11-30",5.1065,5.1065,4.9905,5.058,841894.0],["2001-12-03",5.1048,5.1048,4.9437,4.9887,777094.0],["2001-12-04",5.0372,5.2,4.987,5.1498,2965613.0],["2001-12-05",5.2017,5.2035,4.916,5.039,1834650.0],["2001-12-06",5.0061,5.0476,4.9403,5.0476,964406.0],["2001-12-07",4.9783,5.039,4.9783,5.0216,1609369.0],["2001-12-10",5.0303,5.032,4.8623,4.9264,1045406.0],["2001-12-11",4.9264,4.9524,4.7532,4.7965,1957163.0],["2001-12-12",4.8121,4.8121,4.7273,4.7446,1644806.0],["2001-12-13",4.7255,4.7965,4.5454,4.6234,4622063.0],["2001-12-14",4.6563,4.6753,4.5108,4.632,1054013.0],["2001-12-17",4.6286,4.8519,4.5454,4.8502,1277775.0],["2001-12-18",4.7619,4.8952,4.7359,4.8952,1712138.0],["2001-12-19",4.8952,5.1082,4.7879,5.0944,2801588.0],["2001-12-20",5.1117,5.1117,4.9247,4.9801,1981969.0],["2001-12-21",4.9697,5.1117,4.9056,4.968,2413294.0],["2001-12-24",5.0303,5.032,4.9454,4.9853,721406.0],["2001-12-26",5.0043,5.1567,4.9905,5.1342,2038669.0],["2001-12-27",5.1584,5.2883,5.1532,5.2571,1757700.0],["2001-12-28",5.29,5.361,5.2346,5.3524,1665056.0],["2001-12-31",5.3091,5.3974,5.3074,5.3662,2190544.0],["2002-01-02",5.3541,5.3541,5.0303,5.219,1398769.0],["2002-01-03",5.2277,5.2727,5.1411,5.2381,3908756.0],["2002-01-04",5.2381,5.2537,5.0216,5.0407,879356.0],["2002-01-07",5.0563,5.1065,4.8623,4.9195,1777950.0],["2002-01-08",4.9264,4.9957,4.8519,4.9074,750263.0],["2002-01-09",4.9351,5.0164,4.7013,4.7013,1658475.0],["2002-01-10",4.6251,4.7619,4.5039,4.6459,5614819.0],["2002-01-11",4.6528,4.6926,4.5974,4.6667,4227188.0],["2002-01-14",4.6822,4.6978,4.5368,4.6857,2564663.0],["2002-01-15",4.7342,4.7342,4.6632,4.6909,2837531.0],["2002-01-16",4.6892,4.7792,4.6597,4.7151,2545425.0],["2002-01-17",4.748,4.8138,4.6926,4.7931,885431.0],["2002-01-18",4.7948,4.7965,4.6753,4.71,291094.0],["2002-01-22",4.7619,4.7671,4.5108,4.658,1441800.0],["2002-01-23",4.5905,4.658,4.5368,4.6147,970988.0],["2002-01-24",4.6164,4.7013,4.5766,4.6753,996300.0],["2002-01-25",4.658,4.7134,4.6459,4.7134,2293313.0],["2002-01-28",4.7429,4.7446,4.6753,4.7013,993769.0],["2002-01-29",4.7446,4.7948,4.6493,4.7844,631294.0],["2002-01-30",4.7948,4.7948,4.6667,4.684,1573425.0],["2002-01-31",4.6822,4.7532,4.6667,4.6753,1563806.0],["2002-02-01",4.6926,4.7048,4.0848,4.1403,28899788.0],["2002-02-04",4.1645,4.445,4.0675,4.3706,4727363.0],["2002-02-05",4.2874,4.4242,4.2684,4.4087,1522294.0],["2002-02-06",4.3134,4.516,4.3117,4.4675,2816775.0],["2002-02-07",4.4935,4.5991,4.3948,4.4156,1262588.0],["2002-02-08",4.4502,4.5887,4.4156,4.5316,1522294.0],["2002-02-11",4.445,4.542,4.4416,4.5022,967950.0],["2002-02-12",4.5022,4.5351,4.4069,4.4675,1753650.0],["2002-02-13",4.4519,4.5662,4.4069,4.5056,1979944.0],["2002-02-14",4.5074,4.5403,4.4727,4.5074,1907044.0],["2002-02-15",4.4952,4.5281,4.4346,4.4952,843919.0],["2002-02-19",4.4952,4.6701,4.4935,4.6078,1772888.0],["2002-02-20",4.6216,4.7619,4.5801,4.6719,1274231.0],["2002-02-21",4.6978,4.8814,4.658,4.8398,1727325.0],["2002-02-22",4.8814,5.0182,4.8416,5.0061,1662525.0],["2002-02-25",4.9749,5.1065,4.8796,5.0563,1308656.0],["2002-02-26",5.0251,5.2,5.0251,5.1775,1028700.0],["2002-02-27",5.1498,5.4009,5.1498,5.3801,2898788.0],["2002-02-28",5.3783,5.5203,5.368,5.4199,2242181.0],["2002-03-01",5.4216,5.5238,5.4199,5.5221,1690875.0],["2002-03-04",5.5151,5.671,5.4459,5.6467,2394563.0],["2002-03-05",5.6485,5.7143,5.5446,5.6069,1450913.0],["2002-03-06",5.5827,5.7091,5.5186,5.5827,1209431.0],["2002-03-07",5.5498,5.6762,5.5013,5.6658,1452938.0],["2002-03-08",5.6693,5.6796,5.5498,5.5688,1164375.0],["2002-03-11",5.5498,5.5844,5.4459,5.4978,2069550.0],["2002-03-12",5.4805,5.697,5.4459,5.6675,746213.0],["2002-03-13",5.697,5.697,5.4649,5.5325,415125.0],["2002-03-14",5.5411,5.5706,5.4286,5.5411,1591650.0],["2002-03-15",5.5221,5.5342,5.4597,5.5065,1491413.0],["2002-03-18",5.5498,5.5584,5.5238,5.5342,1131975.0],["2002-03-19",5.5584,5.5758,5.5342,5.548,2232056.0],["2002-03-20",5.548,5.5792,5.4909,5.5203,875306.0],["2002-03-21",5.4892,5.5411,5.3957,5.4874,508275.0],["2002-03-22",5.5099,5.5584,5.413,5.4147,894544.0],["2002-03-25",5.4251,5.7108,5.4043,5.6554,1060088.0],["2002-03-26",5.6554,5.7818,5.6537,5.697,1630125.0],["2002-03-27",5.7403,5.8719,5.7177,5.8095,645469.0],["2002-03-28",5.8164,5.9325,5.8009,5.8026,520931.0],["2002-04-01",5.8009,5.9307,5.7662,5.8459,431325.0],["2002-04-02",5.8701,5.9048,5.7489,5.884,751781.0],["2002-04-03",5.903,5.9186,5.7385,5.7489,303750.0],["2002-04-04",5.7333,5.7991,5.6762,5.7454,506250.0],["2002-04-05",5.768,5.8078,5.697,5.7022,385763.0],["2002-04-08",5.7454,5.8372,5.5602,5.8355,543206.0],["2002-04-09",5.8112,5.9134,5.7316,5.8043,332100.0],["2002-04-10",5.7593,5.8961,5.7593,5.8874,746719.0],["2002-04-11",5.8441,5.9307,5.7143,5.7922,1989056.0],["2002-04-12",5.7922,5.9567,5.7922,5.9498,1277269.0],["2002-04-15",5.9463,6.0052,5.8701,5.8961,733050.0],["2002-04-16",5.9359,5.9377,5.8476,5.8615,1340044.0],["2002-04-17",5.8857,5.8874,5.6416,5.6416,1103625.0],["2002-04-18",5.6866,5.8684,5.6104,5.7316,851513.0],["2002-04-19",5.7749,6.0,5.7385,5.9186,935044.0],["2002-04-22",5.9515,6.1333,5.8874,6.1091,1944000.0],["2002-04-23",6.0606,6.355,6.0519,6.355,1154756.0],["2002-04-24",6.3065,6.5247,6.1818,6.3619,4462594.0],["2002-04-25",5.9896,6.1195,5.8788,5.9567,15870938.0],["2002-04-26",6.0138,6.0312,5.832,5.8476,3058763.0],["2002-04-29",5.9134,6.0641,5.8805,6.0606,2403169.0],["2002-04-30",6.045,6.1229,5.9827,6.1125,3906731.0],["2002-05-01",6.1368,6.1368,6.0104,6.1091,2148019.0],["2002-05-02",6.0779,6.2372,6.0779,6.1351,1614938.0],["2002-05-03",6.1403,6.1905,6.097,6.1472,1666069.0],["2002-05-06",6.1108,6.2009,6.1004,6.1247,1244869.0],["2002-05-07",6.161,6.1905,6.0623,6.161,823163.0],["2002-05-08",6.1835,6.1905,6.026,6.1887,1853381.0],["2002-05-09",6.2009,6.3463,6.1472,6.3221,2904863.0],["2002-05-10",6.2926,6.3879,6.2511,6.3532,1739981.0],["2002-05-13",6.3809,6.3827,6.1472,6.2701,5571788.0],["2002-05-14",6.374,6.4069,6.2216,6.3099,2775263.0],["2002-05-15",6.2996,6.374,6.2632,6.348,1670119.0],["2002-05-16",6.3446,6.3515,6.2078,6.3117,1554188.0],["2002-05-17",6.3117,6.3775,6.239,6.2424,939094.0],["2002-05-20",6.2597,6.3273,6.1628,6.168,780638.0],["2002-05-21",6.2112,6.258,6.0364,6.0745,602944.0],["2002-05-22",6.0346,6.1281,5.8182,6.0398,1292456.0],["2002-05-23",5.9463,6.1472,5.8996,6.0571,1281825.0],["2002-05-24",6.0537,6.09,5.9342,5.9394,462206.0],["2002-05-28",5.9377,6.0346,5.9117,5.948,977063.0],["2002-05-29",5.9342,5.9532,5.9117,5.9463,578644.0],["2002-05-30",5.9706,5.9706,5.7316,5.7835,1554694.0],["2002-05-31",5.8009,5.974,5.7576,5.8805,906188.0],["2002-06-03",5.8528,5.877,5.645,5.6519,691031.0],["2002-06-04",5.6537,5.7143,5.5151,5.5428,1241831.0],["2002-06-05",5.5584,5.7922,5.5238,5.7801,876319.0],["2002-06-06",5.7835,5.8009,5.6848,5.6848,765956.0],["2002-06-07",5.7316,5.7714,5.6156,5.7143,677363.0],["2002-06-10",5.7091,5.7506,5.6796,5.716,354881.0],["2002-06-11",5.6952,5.877,5.6952,5.8372,1125900.0],["2002-06-12",5.8597,5.9151,5.8095,5.8822,969469.0],["2002-06-13",5.8615,5.9048,5.8268,5.8493,535106.0],["2002-06-14",5.8528,5.8528,5.6987,5.8043,430819.0],["2002-06-17",5.8441,5.9654,5.8355,5.9654,913275.0],["2002-06-18",5.9411,5.9723,5.8511,5.8944,756338.0],["2002-06-19",5.9238,5.974,5.7732,5.7818,535106.0],["2002-06-20",5.7835,5.8615,5.768,5.8147,848981.0],["2002-06-21",5.8996,5.8996,5.6883,5.787,921881.0],["2002-06-24",5.7264,5.9065,5.7264,5.8268,959344.0],["2002-06-25",5.8441,5.9221,5.7368,5.7818,1382569.0],["2002-06-26",5.7281,5.8095,5.5498,5.619,951244.0],["2002-06-27",5.619,5.6762,5.5273,5.6225,644963.0],["2002-06-28",5.6485,5.7524,5.2987,5.4095,2121694.0],["2002-07-01",5.4545,5.4632,5.3403,5.3524,1719731.0],["2002-07-02",5.3385,5.3385,5.1342,5.1827,2317106.0],["2002-07-03",5.1307,5.1948,4.8745,5.0822,1893881.0],["2002-07-05",5.0822,5.3403,5.0545,5.3212,360450.0],["2002-07-08",5.3264,5.3524,5.2381,5.245,639900.0],["2002-07-09",5.2381,5.2381,5.0978,5.155,600919.0],["2002-07-10",5.1844,5.2087,4.9783,5.0476,757350.0],["2002-07-11",4.9801,5.0857,4.8329,5.0216,3329100.0],["2002-07-12",5.0199,5.0407,4.9177,4.9368,818100.0],["2002-07-15",4.9351,4.9905,4.748,4.8485,698625.0],["2002-07-16",4.819,5.0164,4.7619,4.9801,1335488.0],["2002-07-17",4.8831,4.987,4.7879,4.9091,1125394.0],["2002-07-18",4.8312,4.8485,4.7342,4.8138,1227150.0],["2002-07-19",4.8208,4.9783,4.8052,4.8052,2972700.0],["2002-07-22",4.8485,4.9091,4.5905,4.8485,2266481.0],["2002-07-23",4.8831,4.8831,4.4589,4.6476,3366563.0],["2002-07-24",4.4589,5.1203,4.4329,5.1203,2852719.0],["2002-07-25",5.1307,5.2762,4.9472,5.2208,1309669.0],["2002-07-26",5.2381,5.368,5.1948,5.368,1640756.0],["2002-07-29",5.342,5.7143,5.342,5.7108,2347481.0],["2002-07-30",5.7091,5.7177,5.4112,5.5706,1333463.0],["2002-07-31",5.5238,5.7541,5.5238,5.5913,1193738.0],["2002-08-01",5.5948,5.7749,5.4112,5.4822,1700494.0],["2002-08-02",5.439,5.6277,5.3195,5.3212,845438.0],["2002-08-05",5.3229,5.3662,5.2138,5.2225,858600.0],["2002-08-06",5.2294,5.5688,5.2294,5.4545,1299038.0],["2002-08-07",5.4805,5.8112,5.4805,5.7558,3041044.0],["2002-08-08",5.7281,5.9082,5.6987,5.9048,913275.0],["2002-08-09",5.8164,5.9515,5.7403,5.9394,1107675.0],["2002-08-12",5.8857,5.929,5.7905,5.7974,1269675.0],["2002-08-13",5.7835,5.974,5.7835,5.8615,1210444.0],["2002-08-14",5.8649,5.9706,5.813,5.8857,870750.0],["2002-08-15",5.9203,5.9307,5.8615,5.8961,1407375.0],["2002-08-16",5.8961,5.9394,5.8597,5.9203,635344.0],["2002-08-19",5.9273,6.1229,5.8857,6.1074,1570388.0],["2002-08-20",6.1351,6.2026,6.0242,6.1628,2303944.0],["2002-08-21",6.1801,6.2545,6.1472,6.2251,1066669.0],["2002-08-22",6.1818,6.2424,6.1281,6.2078,1276763.0],["2002-08-23",6.1766,6.2338,6.1541,6.1645,798863.0],["2002-08-26",6.1576,6.2753,6.0606,6.2424,1964250.0],["2002-08-27",6.2684,6.2684,6.019,6.0727,1878188.0],["2002-08-28",6.0796,6.0796,5.8545,5.948,897581.0],["2002-08-29",5.9394,6.0727,5.8251,5.9913,608006.0],["2002-08-30",5.9913,6.2095,5.9567,5.9965,584719.0],["2002-09-03",5.9965,6.0173,5.8009,5.8355,717863.0],["2002-09-04",5.8009,6.1004,5.7766,6.0086,1078819.0],["2002-09-05",6.0086,6.142,5.9377,5.9619,1396744.0],["2002-09-06",6.0519,6.2164,6.0433,6.0814,980100.0],["2002-09-09",6.0779,6.1333,5.8615,6.1039,1849838.0],["2002-09-10",6.1022,6.1264,6.0208,6.0796,1529381.0],["2002-09-11",6.0589,6.1645,5.9948,6.0294,307800.0],["2002-09-12",6.0294,6.1402,5.9654,5.9809,921881.0],["2002-09-13",6.0035,6.0416,5.929,6.0069,829744.0],["2002-09-16",5.9931,6.1732,5.9775,6.0485,1134506.0],["2002-09-17",6.1143,6.2112,6.0796,6.0848,1422563.0],["2002-09-18",6.0796,6.1766,5.9758,6.0589,882394.0],["2002-09-19",6.0467,6.1732,6.0,6.0156,1186650.0],["2002-09-20",6.1818,6.1853,6.0156,6.0658,1944506.0],["2002-09-23",6.045,6.0606,5.9394,5.9671,908719.0],["2002-09-24",5.974,6.0415,5.8043,5.8701,1367888.0],["2002-09-25",5.9048,6.0935,5.8822,6.026,1030725.0],["2002-09-26",6.0381,6.0589,5.7143,5.903,1477238.0],["2002-09-27",5.9048,6.0519,5.903,5.9827,1018069.0],["2002-09-30",5.9827,6.0693,5.8788,6.0242,892519.0],["2002-10-01",6.0329,6.1454,5.9394,6.1108,1956150.0],["2002-10-02",6.1091,6.4693,5.9636,5.9654,4355269.0],["2002-10-03",5.9463,6.0589,5.6623,5.7143,3704738.0],["2002-10-04",5.7281,5.7351,5.361,5.4441,4065188.0],["2002-10-07",5.4753,5.4805,5.1584,5.2467,2072588.0],["2002-10-08",5.2467,5.4874,5.2467,5.4303,3382763.0],["2002-10-09",5.4078,5.4892,5.1515,5.174,1415981.0],["2002-10-10",5.1584,5.4961,5.148,5.3887,1059581.0],["2002-10-11",5.3853,5.6,5.3853,5.5117,1656450.0],["2002-10-14",5.5411,5.5515,5.4009,5.413,1271700.0],["2002-10-15",5.4459,5.7783,5.4459,5.7593,1592156.0],["2002-10-16",5.6173,5.6935,5.5411,5.5879,761400.0],["2002-10-17",5.5896,5.7835,5.5896,5.7749,1194244.0],["2002-10-18",5.742,5.9186,5.7039,5.8112,1207913.0],["2002-10-21",5.8147,5.9134,5.8009,5.8822,812531.0],["2002-10-22",5.8996,5.9325,5.7385,5.787,528019.0],["2002-10-23",5.7991,5.9983,5.7835,5.7887,1582031.0],["2002-10-24",5.7974,5.8961,5.7974,5.8009,4425638.0],["2002-10-25",5.8026,5.974,5.8026,5.9411,808481.0],["2002-10-28",5.9411,6.1628,5.9411,6.0364,1073756.0],["2002-10-29",6.0364,6.116,6.0173,6.0883,1237275.0],["2002-10-30",6.0883,6.3203,6.0883,6.303,1182600.0],["2002-10-31",6.329,6.4675,6.303,6.3342,1431675.0],["2002-11-01",6.3203,6.4242,6.3186,6.4242,1117294.0],["2002-11-04",6.4242,6.4935,6.3896,6.4589,946181.0],["2002-11-05",6.4675,6.4675,6.2857,6.3515,817088.0],["2002-11-06",6.3775,6.4918,6.3082,6.4415,1251450.0],["2002-11-07",6.4242,6.445,6.3809,6.3809,2510494.0],["2002-11-08",6.3827,6.4346,6.2857,6.3169,872775.0],["2002-11-11",6.303,6.3723,6.2684,6.3723,557888.0],["2002-11-12",6.3896,6.3948,6.2615,6.3048,602944.0],["2002-11-13",6.3099,6.3706,6.2684,6.3567,442969.0],["2002-11-14",6.3584,6.3636,6.1299,6.2649,890494.0],["2002-11-15",6.2476,6.4052,6.2441,6.3463,772538.0],["2002-11-18",6.3723,6.4329,6.2944,6.2944,1139063.0],["2002-11-19",6.3809,6.3809,6.0727,6.0987,1056544.0],["2002-11-20",6.1004,6.1818,5.9809,6.1558,1904513.0],["2002-11-21",6.2251,6.5541,6.2164,6.5022,1084894.0],["2002-11-22",6.4762,6.5004,6.3636,6.5004,675338.0],["2002-11-25",6.4935,6.5454,6.3636,6.4415,755831.0],["2002-11-26",6.4502,6.4519,6.2944,6.3377,1178044.0],["2002-11-27",6.3463,6.5801,6.3463,6.5281,883406.0],["2002-11-29",6.5264,6.5766,6.4589,6.4606,297675.0],["2002-12-02",6.4762,6.6234,6.4693,6.5732,862144.0],["2002-12-03",6.5749,6.5749,6.5108,6.5108,1072744.0],["2002-12-04",6.5368,6.6753,6.5368,6.6753,1330425.0],["2002-12-05",6.7013,6.7706,6.5991,6.5991,1607850.0],["2002-12-06",6.5108,6.6805,6.5108,6.5281,988706.0],["2002-12-09",6.4952,6.6667,6.4675,6.5368,1604306.0],["2002-12-10",6.5195,6.5247,6.3463,6.4069,1351688.0],["2002-12-11",6.4052,6.4069,6.3498,6.3861,456638.0],["2002-12-12",6.3983,6.5022,6.3377,6.3636,1068694.0],["2002-12-13",6.4069,6.4069,6.3359,6.3602,600413.0],["2002-12-16",6.3169,6.355,6.2251,6.2251,2357100.0],["2002-12-17",6.2303,6.4502,6.2112,6.3636,1841738.0],["2002-12-18",6.3723,6.4848,6.3203,6.4104,1002881.0],["2002-12-19",6.4069,6.4467,6.2944,6.3169,994781.0],["2002-12-20",6.3255,6.5801,6.2909,6.5801,2895244.0],["2002-12-23",6.5697,6.7099,6.5593,6.5645,1692900.0],["2002-12-24",6.5628,6.6147,6.5212,6.5351,593831.0],["2002-12-26",6.5454,6.684,6.5454,6.5974,742669.0],["2002-12-27",6.5974,6.5974,6.5281,6.5299,629775.0],["2002-12-30",6.5281,6.658,6.5022,6.6199,895556.0],["2002-12-31",6.6164,6.8502,6.6164,6.6857,1892869.0],["2003-01-02",6.6857,6.9229,6.6857,6.7359,1533938.0],["2003-01-03",6.7446,6.7879,6.7013,6.7013,1124381.0],["2003-01-06",6.7013,6.7879,6.5766,6.5801,2260406.0],["2003-01-07",6.5714,6.5783,6.3723,6.445,1951594.0],["2003-01-08",6.4502,6.5714,6.355,6.4277,1534950.0],["2003-01-09",6.4502,6.6407,6.4502,6.6407,1488881.0],["2003-01-10",6.6147,6.6164,6.4641,6.5125,1443319.0],["2003-01-13",6.5541,6.5576,6.3636,6.3965,1283850.0],["2003-01-14",6.3983,6.4069,6.2944,6.3723,2011331.0],["2003-01-15",6.374,6.374,6.0952,6.161,3620194.0],["2003-01-16",6.168,6.4052,6.168,6.3879,1630125.0],["2003-01-17",6.3809,6.3809,6.1905,6.2511,1463063.0],["2003-01-21",6.2684,6.3117,6.1732,6.2026,1210444.0],["2003-01-22",6.1887,6.2667,6.1472,6.1489,1042369.0],["2003-01-23",6.1645,6.2667,6.0952,6.2476,1496475.0],["2003-01-24",6.2372,6.2372,6.0641,6.1385,1783519.0],["2003-01-27",6.1299,6.2112,5.9775,6.0433,991238.0],["2003-01-28",6.0866,6.1108,5.9307,6.0,1425600.0],["2003-01-29",6.0,6.0017,5.8909,5.948,1097044.0],["2003-01-30",5.9567,6.0415,5.9394,5.9394,985669.0],["2003-01-31",5.9411,6.0277,5.9394,6.0173,480431.0],["2003-02-03",5.974,6.1385,5.974,6.026,796838.0],["2003-02-04",6.0,6.0052,5.8476,5.9706,2234081.0],["2003-02-05",5.9913,6.026,5.8961,5.9307,1480781.0],["2003-02-06",5.9307,5.974,5.877,5.8874,1571400.0],["2003-02-07",5.9048,5.9325,5.813,5.832,1303594.0],["2003-02-10",5.8355,5.9913,5.8355,5.9567,1233225.0],["2003-02-11",5.948,5.955,5.8112,5.8147,1475719.0],["2003-02-12",5.8182,5.8857,5.7645,5.8632,1121850.0],["2003-02-13",5.8788,5.9706,5.8338,5.8874,1591650.0],["2003-02-14",5.8892,5.8892,5.8009,5.8701,853538.0],["2003-02-18",5.8684,5.9879,5.8476,5.9879,1273219.0],["2003-02-19",5.974,5.974,5.8874,5.9203,1083881.0],["2003-02-20",5.903,5.9048,5.3247,5.6485,13310831.0],["2003-02-21",5.6485,5.8182,5.6035,5.7991,2730206.0],["2003-02-24",5.8061,5.8061,5.6796,5.7039,1921219.0],["2003-02-25",5.6623,5.697,5.5584,5.697,1510144.0],["2003-02-26",5.6987,5.7403,5.6364,5.6364,705713.0],["2003-02-27",5.6364,5.6675,5.5584,5.6623,2019431.0],["2003-02-28",5.6675,5.7628,5.645,5.7628,527006.0],["2003-03-03",5.7835,5.8355,5.6277,5.6381,1927294.0],["2003-03-04",5.6364,5.671,5.5671,5.6035,1228669.0],["2003-03-05",5.6104,5.7091,5.6087,5.6796,924919.0],["2003-03-06",5.6623,5.7437,5.6277,5.7091,1707075.0],["2003-03-07",5.697,5.8043,5.6952,5.7264,1065656.0],["2003-03-10",5.7281,5.7576,5.6156,5.6883,1214494.0],["2003-03-11",5.7056,5.7368,5.6935,5.7177,1334981.0],["2003-03-12",5.7108,5.7229,5.6312,5.6796,1315238.0],["2003-03-13",5.697,5.8719,5.6814,5.8719,946181.0],["2003-03-14",5.8874,5.9757,5.8251,5.9117,1315238.0],["2003-03-17",5.9117,5.9827,5.8182,5.9758,1835663.0],["2003-03-18",5.9757,6.1004,5.9757,6.0814,1045406.0],["2003-03-19",6.0952,6.0952,6.0173,6.0364,938081.0],["2003-03-20",6.0364,6.0433,5.9325,6.0052,1057556.0],["2003-03-21",5.9913,6.1887,5.9913,6.1801,1240819.0],["2003-03-24",6.1541,6.1541,5.9723,6.0,628256.0],["2003-03-25",5.9983,6.0069,5.9151,6.0069,1278788.0],["2003-03-26",6.0,6.0173,5.8874,5.9532,917831.0],["2003-03-27",5.955,6.0779,5.9307,6.0675,1264106.0],["2003-03-28",6.0675,6.1472,6.0675,6.1004,682931.0],["2003-03-31",6.0519,6.0554,5.974,5.974,634331.0],["2003-04-01",5.9775,6.0433,5.9446,6.0398,834300.0],["2003-04-02",6.1212,6.1212,5.974,6.0433,1717706.0],["2003-04-03",6.0433,6.0433,5.948,5.9931,1322325.0],["2003-04-04",6.0104,6.0606,5.9948,6.026,747225.0],["2003-04-07",6.0606,6.2597,6.0606,6.0987,1102106.0],["2003-04-08",6.1125,6.2563,6.0987,6.1939,1589625.0],["2003-04-09",6.1939,6.2338,6.1732,6.1766,1013006.0],["2003-04-10",6.1783,6.2026,6.1645,6.1783,583200.0],["2003-04-11",6.1991,6.2286,6.1316,6.1749,345769.0],["2003-04-14",6.1645,6.3065,6.1645,6.2926,490556.0],["2003-04-15",6.3203,6.4156,6.3117,6.4156,1008450.0],["2003-04-16",6.4173,6.4416,6.2441,6.277,1276256.0],["2003-04-17",6.277,6.3636,6.2424,6.3429,470813.0],["2003-04-21",6.355,6.3896,6.2684,6.277,708750.0],["2003-04-22",6.2684,6.3879,6.1991,6.3723,954281.0],["2003-04-23",6.3636,6.3983,5.7576,5.858,8892281.0],["2003-04-24",5.858,5.858,5.5844,5.5913,6332175.0],["2003-04-25",5.6017,5.697,5.5723,5.697,2321663.0],["2003-04-28",5.697,5.7783,5.645,5.7074,3017756.0],["2003-04-29",5.7022,5.8338,5.697,5.7212,1518750.0],["2003-04-30",5.7229,5.8441,5.6537,5.8251,2553019.0],["2003-05-01",5.8026,5.8095,5.7247,5.7697,1288913.0],["2003-05-02",5.7749,5.8563,5.7316,5.7524,1134000.0],["2003-05-05",5.7403,5.8355,5.7143,5.8303,648506.0],["2003-05-06",5.8649,5.8649,5.7108,5.7229,2580356.0],["2003-05-07",5.7229,5.7524,5.6571,5.716,1559756.0],["2003-05-08",5.69,5.7489,5.6831,5.7403,612056.0],["2003-05-09",5.7576,5.8424,5.7558,5.8112,1326881.0],["2003-05-12",5.8182,5.8216,5.7766,5.8061,1479263.0],["2003-05-13",5.8009,5.832,5.7489,5.761,1092488.0],["2003-05-14",5.7385,5.7489,5.7108,5.7143,1562288.0],["2003-05-15",5.716,5.7662,5.6623,5.742,1375481.0],["2003-05-16",5.7437,5.768,5.645,5.645,1840219.0],["2003-05-19",5.645,5.6796,5.5913,5.6035,1396238.0],["2003-05-20",5.6104,5.6173,5.503,5.5567,972506.0],["2003-05-21",5.5706,5.5792,5.5117,5.5411,982125.0],["2003-05-22",5.5498,5.5948,5.5411,5.5809,837844.0],["2003-05-23",5.5809,5.9082,5.5809,5.8667,3947738.0],["2003-05-27",5.8441,5.9134,5.7922,5.8164,1685306.0],["2003-05-28",5.8234,5.8528,5.7645,5.7645,1104638.0],["2003-05-29",5.7576,5.8615,5.7576,5.8372,1330425.0],["2003-05-30",5.8182,5.8978,5.8182,5.8978,994781.0],["2003-06-02",5.8978,5.9428,5.8112,5.813,791775.0],["2003-06-03",5.813,5.8164,5.6242,5.69,1595194.0],["2003-06-04",5.6796,5.8874,5.6796,5.8857,1575956.0],["2003-06-05",5.8684,5.8684,5.7437,5.761,1185638.0],["2003-06-06",5.761,5.8874,5.761,5.8701,2564156.0],["2003-06-09",5.8615,5.8632,5.787,5.7887,1490400.0],["2003-06-10",5.813,5.8182,5.7108,5.7299,853031.0],["2003-06-11",5.7229,5.7316,5.6918,5.7143,1737956.0],["2003-06-12",5.7316,5.8597,5.7316,5.8459,1108181.0],["2003-06-13",5.8701,6.0779,5.8701,6.0346,2412281.0],["2003-06-16",6.0606,6.2251,6.0606,6.2061,1662525.0],["2003-06-17",6.2338,6.3723,6.2303,6.303,2788931.0],["2003-06-18",6.303,6.4156,6.2944,6.3757,4063669.0],["2003-06-19",6.3758,6.3983,6.3377,6.3446,1536975.0],["2003-06-20",6.3377,6.3428,6.1939,6.2407,930994.0],["2003-06-23",6.2424,6.2424,6.1091,6.1506,680906.0],["2003-06-24",6.1645,6.2061,6.1177,6.1957,671794.0],["2003-06-25",6.2078,6.2164,6.1316,6.1576,2152069.0],["2003-06-26",6.1576,6.2112,6.1437,6.1645,571050.0],["2003-06-27",6.1645,6.1645,6.0641,6.1229,1056038.0],["2003-06-30",6.1229,6.2061,6.0641,6.0693,988706.0],["2003-07-01",6.0693,6.0693,5.8719,6.0329,2755519.0],["2003-07-02",6.0606,6.1299,6.0606,6.1229,1010475.0],["2003-07-03",6.0519,6.0693,6.0433,6.0519,572569.0],["2003-07-07",6.0571,6.1177,6.0571,6.0848,2120681.0],["2003-07-08",6.0952,6.2597,6.045,6.2424,1015031.0],["2003-07-09",6.2511,6.2857,6.161,6.2424,990225.0],["2003-07-10",6.2545,6.2649,6.1489,6.1697,1014019.0],["2003-07-11",6.1697,6.1714,6.0796,6.1264,1797188.0],["2003-07-14",6.1299,6.1835,6.0883,6.1576,644456.0],["2003-07-15",6.1645,6.1645,6.0467,6.0606,1141088.0],["2003-07-16",6.0779,6.1056,6.0398,6.0987,1731375.0],["2003-07-17",6.0866,6.1333,6.0104,6.0294,1322831.0],["2003-07-18",6.0346,6.0796,6.0294,6.0606,558900.0],["2003-07-21",6.0519,6.1074,6.0087,6.0277,774563.0],["2003-07-22",6.0433,6.0762,5.9879,5.9931,751275.0],["2003-07-23",5.974,5.974,5.4667,5.8615,11884219.0],["2003-07-24",5.8597,5.8615,5.7835,5.8286,2630475.0],["2003-07-25",5.8303,5.8355,5.7628,5.7887,1515713.0],["2003-07-28",5.7749,5.8701,5.7749,5.8216,1217025.0],["2003-07-29",5.7835,5.8632,5.768,5.8441,1291950.0],["2003-07-30",5.8441,5.8459,5.7991,5.8441,1405856.0],["2003-07-31",5.8701,5.9013,5.8441,5.8788,976050.0],["2003-08-01",5.8701,5.8719,5.7403,5.8009,854550.0],["2003-08-04",5.7922,5.8441,5.7662,5.7939,687488.0],["2003-08-05",5.8182,5.8511,5.7714,5.7732,1057050.0],["2003-08-06",5.7835,5.8182,5.7264,5.7835,735581.0],["2003-08-07",5.7749,5.7766,5.69,5.7143,1291444.0],["2003-08-08",5.7143,5.7316,5.671,5.7177,703181.0],["2003-08-11",5.7177,5.7247,5.7022,5.7143,708750.0],["2003-08-12",5.7143,5.7281,5.697,5.7281,369563.0],["2003-08-13",5.7264,5.7281,5.6831,5.7177,715331.0],["2003-08-14",5.7281,5.7403,5.7004,5.7281,792281.0],["2003-08-15",5.7403,5.7662,5.7281,5.7351,488025.0],["2003-08-18",5.7454,5.8615,5.7351,5.8355,1005919.0],["2003-08-19",5.8528,5.9394,5.8511,5.9117,817594.0],["2003-08-20",5.9048,5.9394,5.8874,5.9099,521944.0],["2003-08-21",5.9099,5.9671,5.8753,5.9515,1376494.0],["2003-08-22",5.9567,6.0017,5.8788,5.8788,811013.0],["2003-08-25",5.8961,5.9013,5.8407,5.8441,1509638.0],["2003-08-26",5.8441,5.8528,5.8182,5.8441,2091319.0],["2003-08-27",5.8528,5.8961,5.8528,5.8874,1556719.0],["2003-08-28",5.9048,6.0606,5.877,6.0606,2110556.0],["2003-08-29",6.0606,6.1299,6.0589,6.1004,1093500.0],["2003-09-02",6.0952,6.1801,6.0519,6.1783,2072081.0],["2003-09-03",6.1783,6.2338,6.1662,6.2286,2151563.0],["2003-09-04",6.2303,6.284,6.2268,6.2615,892013.0],["2003-09-05",6.2615,6.2753,6.1974,6.2303,1279294.0],["2003-09-08",6.2372,6.3169,6.2268,6.2892,730519.0],["2003-09-09",6.2805,6.284,6.2459,6.2632,1287900.0],["2003-09-10",6.2597,6.2788,6.2268,6.2407,2249775.0],["2003-09-11",6.2407,6.303,6.2303,6.2736,750769.0],["2003-09-12",6.2684,6.3099,6.2511,6.3065,807469.0],["2003-09-15",6.3065,6.3775,6.3048,6.329,1620506.0],["2003-09-16",6.3377,6.3377,6.2597,6.329,1112738.0],["2003-09-17",6.3203,6.3723,6.2857,6.3567,717863.0],["2003-09-18",6.277,6.3896,6.1957,6.3429,2479613.0],["2003-09-19",6.329,6.3602,6.2892,6.3117,1312200.0],["2003-09-22",6.2857,6.2857,6.1628,6.1957,2025506.0],["2003-09-23",6.1939,6.2251,6.0883,6.1385,1118306.0],["2003-09-24",6.1558,6.1732,6.0779,6.0779,541688.0],["2003-09-25",6.0779,6.1299,6.0312,6.0606,773044.0],["2003-09-26",6.0623,6.0693,6.0104,6.026,746719.0],["2003-09-29",6.0433,6.1333,6.026,6.0623,612563.0],["2003-09-30",6.0571,6.1039,6.019,6.0762,1180575.0],["2003-10-01",6.0952,6.2511,6.0727,6.239,1852369.0],["2003-10-02",6.2424,6.2476,6.1558,6.187,646988.0],["2003-10-03",6.1991,6.2857,6.1991,6.2684,1527863.0],["2003-10-06",6.2684,6.303,6.2511,6.277,828225.0],["2003-10-07",6.277,6.3169,6.2268,6.2597,635344.0],["2003-10-08",6.277,6.3013,6.2407,6.2805,714319.0],["2003-10-09",6.3117,6.329,6.2147,6.2597,774056.0],["2003-10-10",6.2597,6.2597,6.1195,6.1212,1156275.0],["2003-10-13",6.1125,6.1437,6.0225,6.0433,1409400.0],["2003-10-14",6.0433,6.0433,5.9584,5.9809,2509988.0],["2003-10-15",5.9809,5.9827,5.7333,5.7749,5649750.0],["2003-10-16",5.7766,5.839,5.7714,5.8182,2660850.0],["2003-10-17",5.8164,5.8164,5.7506,5.7576,1451419.0],["2003-10-20",5.7662,5.7991,5.7385,5.761,999844.0],["2003-10-21",5.7576,5.7662,5.671,5.7056,1477238.0],["2003-10-22",5.7039,5.7039,5.6277,5.645,1097044.0],["2003-10-23",5.6104,5.9654,5.5238,5.9411,5949956.0],["2003-10-24",5.8874,5.9567,5.8563,5.9428,1814400.0],["2003-10-27",5.9498,6.026,5.8701,5.9117,1627088.0],["2003-10-28",5.9221,5.9636,5.8961,5.9203,585731.0],["2003-10-29",5.903,6.0086,5.8926,5.9913,673819.0],["2003-10-30",6.0035,6.0086,5.9463,5.9498,628763.0],["2003-10-31",5.9498,6.026,5.9498,6.0052,709763.0],["2003-11-03",6.0138,6.0433,5.9948,6.0329,1637719.0],["2003-11-04",6.0381,6.0537,6.0173,6.0173,1202344.0],["2003-11-05",6.0086,6.0346,5.9775,6.0173,698625.0],["2003-11-06",6.0121,6.0433,5.9757,6.0346,805444.0],["2003-11-07",6.0433,6.1558,6.0433,6.0762,1159819.0],["2003-11-10",6.0848,6.0987,6.0606,6.0623,600413.0],["2003-11-11",6.0623,6.0762,6.0173,6.0381,849994.0],["2003-11-12",6.0433,6.0502,5.9948,6.0086,520931.0],["2003-11-13",6.0069,6.0433,5.9931,6.0086,797344.0],["2003-11-14",6.026,6.0935,6.0086,6.0398,512325.0],["2003-11-17",6.0173,6.0173,5.9394,5.9948,591300.0],["2003-11-18",5.9688,6.0086,5.9688,5.9723,691031.0],["2003-11-19",5.974,6.0069,5.9654,5.9879,497138.0],["2003-11-20",5.9913,6.0173,5.9723,5.9965,1375481.0],["2003-11-21",6.0225,6.0727,6.0121,6.0606,734569.0],["2003-11-24",6.0606,6.1472,6.0606,6.1472,984150.0],["2003-11-25",6.1818,6.3515,6.1801,6.3394,2634019.0],["2003-11-26",6.355,6.4017,6.355,6.3983,1784025.0],["2003-11-28",6.3983,6.4208,6.3879,6.4069,354375.0],["2003-12-01",6.4086,6.4173,6.3809,6.3983,1329413.0],["2003-12-02",6.3723,6.4502,6.348,6.3775,1167919.0],["2003-12-03",6.355,6.4312,6.3498,6.3567,2548463.0],["2003-12-04",6.3515,6.374,6.3169,6.3463,1036294.0],["2003-12-05",6.3377,6.3688,6.2996,6.2996,889988.0],["2003-12-08",6.3203,6.3723,6.3203,6.3688,478406.0],["2003-12-09",6.3809,6.3983,6.3203,6.329,1280813.0],["2003-12-10",6.3377,6.348,6.2511,6.277,1002881.0],["2003-12-11",6.277,6.3723,6.277,6.3671,572063.0],["2003-12-12",6.3723,6.4,6.3394,6.3636,689006.0],["2003-12-15",6.3896,6.4104,6.3325,6.3861,813544.0],["2003-12-16",6.4156,6.4156,6.2961,6.3203,756844.0],["2003-12-17",6.3636,6.3636,6.2338,6.2857,1060594.0],["2003-12-18",6.277,6.2944,6.1628,6.2944,1789594.0],["2003-12-19",6.2944,6.3896,6.2857,6.3896,1658981.0],["2003-12-22",6.3879,6.4173,6.355,6.4173,700650.0],["2003-12-23",6.4242,6.5281,6.4156,6.5281,825188.0],["2003-12-24",6.5351,6.5853,6.5039,6.5541,595350.0],["2003-12-26",6.5454,6.5714,6.5264,6.5558,268313.0],["2003-12-29",6.5385,6.5939,6.5385,6.5662,621675.0],["2003-12-30",6.568,6.5887,6.5281,6.5835,613069.0],["2003-12-31",6.5783,6.5801,6.4935,6.5403,819113.0],["2004-01-02",6.5403,6.5645,6.4502,6.4987,473850.0],["2004-01-05",6.5333,6.5887,6.5264,6.5697,1316756.0],["2004-01-06",6.5524,6.5801,6.5056,6.5056,706219.0],["2004-01-07",6.516,6.5628,6.497,6.5368,2000700.0],["2004-01-08",6.5541,6.5714,6.5039,6.5368,578644.0],["2004-01-09",6.5454,6.5454,6.3896,6.3913,474863.0],["2004-01-12",6.4069,6.49,6.3896,6.4883,545231.0],["2004-01-13",6.497,6.5368,6.4554,6.5281,656100.0],["2004-01-14",6.5368,6.5905,6.5368,6.5905,997819.0],["2004-01-15",6.5887,6.5887,6.4415,6.4727,806456.0],["2004-01-16",6.49,6.49,6.4277,6.4381,604463.0],["2004-01-20",6.4502,6.4571,6.3048,6.4519,1472175.0],["2004-01-21",6.4554,6.4658,6.4035,6.445,828731.0],["2004-01-22",6.4467,6.4744,6.4069,6.4086,418669.0],["2004-01-23",6.4242,6.4554,6.4069,6.4242,1915144.0],["2004-01-26",6.419,6.5212,6.3913,6.5212,842400.0],["2004-01-27",6.5281,6.5281,6.4398,6.4952,626231.0],["2004-01-28",6.5022,6.542,6.4554,6.4571,929475.0],["2004-01-29",6.4762,6.4848,6.4242,6.4381,717863.0],["2004-01-30",6.4364,6.445,6.4277,6.4415,640406.0],["2004-02-02",6.4329,6.49,6.3896,6.4848,518906.0],["2004-02-03",6.4589,6.4848,6.4156,6.4762,529538.0],["2004-02-04",6.4762,6.5281,6.4589,6.4814,863156.0],["2004-02-05",6.5108,6.6182,6.5091,6.5853,1160325.0],["2004-02-06",6.5835,6.6493,6.5801,6.6493,1136531.0],["2004-02-09",6.6667,6.961,6.6511,6.916,4029244.0],["2004-02-10",6.9091,6.942,6.8814,6.9299,1777444.0],["2004-02-11",6.8831,6.9351,6.8277,6.9247,1178044.0],["2004-02-12",6.9264,7.0112,6.9091,6.9801,907200.0],["2004-02-13",6.9697,6.9697,6.755,6.8104,956813.0],["2004-02-17",6.8138,7.013,6.7965,6.9697,706219.0],["2004-02-18",6.9714,7.0563,6.8848,6.9229,834300.0],["2004-02-19",6.8398,6.8398,6.6407,6.7567,3031425.0],["2004-02-20",6.7567,6.7567,6.6043,6.6563,1762256.0],["2004-02-23",6.6563,6.6563,6.5697,6.5697,1795669.0],["2004-02-24",6.5766,6.5853,6.4779,6.5628,1007438.0],["2004-02-25",6.5541,6.5541,6.4745,6.5091,658631.0],["2004-02-26",6.5022,6.5714,6.4918,6.5576,2276100.0],["2004-02-27",6.5403,6.5974,6.5229,6.5247,2029556.0],["2004-03-01",6.5368,6.5454,6.4571,6.5281,1085906.0],["2004-03-02",6.5454,6.613,6.5247,6.6112,1821994.0],["2004-03-03",6.613,6.7134,6.613,6.6857,965419.0],["2004-03-04",6.6926,6.8779,6.6926,6.8467,5018963.0],["2004-03-05",6.8225,6.8831,6.7879,6.8173,1420538.0],["2004-03-08",6.8779,6.8796,6.7671,6.7809,1940456.0],["2004-03-09",6.7827,6.8381,6.7706,6.7913,2262938.0],["2004-03-10",6.7931,6.8554,6.7325,6.7359,795319.0],["2004-03-11",6.7359,6.7965,6.7273,6.7723,1823006.0],["2004-03-12",6.7706,6.7827,6.7394,6.7706,1515713.0],["2004-03-15",6.7965,6.7983,6.7532,6.755,1343588.0],["2004-03-16",6.755,6.7792,6.7082,6.7446,515869.0],["2004-03-17",6.7619,6.8121,6.7619,6.7844,688500.0],["2004-03-18",6.7931,6.8138,6.7013,6.7706,1303088.0],["2004-03-19",6.7706,6.8052,6.7342,6.7498,826706.0],["2004-03-22",6.7359,6.7377,6.7151,6.7151,758869.0],["2004-03-23",6.7151,6.8,6.7099,6.7446,1468631.0],["2004-03-24",6.7532,6.7532,6.6667,6.6667,1114763.0],["2004-03-25",6.6788,6.7879,6.6788,6.7706,1101094.0],["2004-03-26",6.7757,6.8208,6.7446,6.7931,1182600.0],["2004-03-29",6.8017,6.8571,6.7931,6.8571,596869.0],["2004-03-30",6.8571,6.8935,6.8208,6.8831,891506.0],["2004-03-31",6.9004,6.9177,6.8571,6.8918,931500.0],["2004-04-01",6.9056,6.9264,6.8623,6.8796,1269675.0],["2004-04-02",6.9229,6.9264,6.8952,6.9004,702169.0],["2004-04-05",6.9229,6.9229,6.8883,6.9056,772031.0],["2004-04-06",6.9056,6.9056,6.8294,6.8571,1196775.0],["2004-04-07",6.8571,6.8658,6.8242,6.8415,1361813.0],["2004-04-08",6.8571,6.8831,6.8312,6.8398,670275.0],["2004-04-12",6.8312,6.8658,6.8312,6.8571,1199813.0],["2004-04-13",6.8571,6.8641,6.8138,6.8606,1753144.0],["2004-04-14",6.8433,6.8433,6.7255,6.7498,1760738.0],["2004-04-15",6.7498,6.8866,6.6597,6.7151,1484831.0],["2004-04-16",6.7151,6.729,6.6909,6.7151,1338019.0],["2004-04-19",6.7359,6.8312,6.7255,6.8069,1284863.0],["2004-04-20",6.8069,6.8138,6.6857,6.6857,699131.0],["2004-04-21",6.7013,6.7134,6.639,6.7013,892519.0],["2004-04-22",6.7965,7.0736,6.7879,6.9922,2081194.0],["2004-04-23",6.9922,7.0476,6.961,7.0112,1422056.0],["2004-04-26",7.0286,7.1428,7.0112,7.039,1923750.0],["2004-04-27",7.0372,7.2,7.0355,7.1688,1377000.0],["2004-04-28",7.1602,7.1931,7.0909,7.1048,1432181.0],["2004-04-29",7.1082,7.1342,6.9957,7.0251,1462556.0],["2004-04-30",7.039,7.0667,6.9264,6.9732,944663.0],["2004-05-03",6.9731,7.0926,6.9697,7.0701,1118306.0],["2004-05-04",7.0822,7.2346,7.0563,7.1394,1716188.0],["2004-05-05",7.1428,7.1654,7.1013,7.1082,1377000.0],["2004-05-06",7.0909,7.0926,7.0545,7.0563,1372444.0],["2004-05-07",7.0563,7.1255,7.0303,7.032,1124888.0],["2004-05-10",7.032,7.032,6.8831,6.9299,1099575.0],["2004-05-11",6.9351,7.0095,6.9299,6.9749,1202344.0],["2004-05-12",6.9783,6.9783,6.7965,6.9074,1492931.0],["2004-05-13",6.8831,6.9714,6.8675,6.9074,1270688.0],["2004-05-14",6.9073,6.9922,6.9022,6.9229,1200825.0],["2004-05-17",6.9177,6.9818,6.8831,6.9351,1504069.0],["2004-05-18",6.9437,7.0528,6.9177,7.039,885938.0],["2004-05-19",7.0736,7.1567,7.0649,7.0926,999338.0],["2004-05-20",7.0978,7.1463,7.0407,7.0753,1026169.0],["2004-05-21",7.0684,7.1013,7.0216,7.0996,638381.0],["2004-05-24",7.1082,7.1827,7.1013,7.1342,644963.0],["2004-05-25",7.129,7.2727,7.0926,7.2727,1347638.0],["2004-05-26",7.2467,7.2727,7.2138,7.2571,729506.0],["2004-05-27",7.2641,7.3333,7.2381,7.2935,1655438.0],["2004-05-28",7.3247,7.3593,7.3247,7.3593,1056038.0],["2004-06-01",7.3593,7.458,7.3524,7.4372,1032750.0],["2004-06-02",7.4597,7.6173,7.4597,7.5394,2314069.0],["2004-06-03",7.5238,7.5238,7.2675,7.2762,2496319.0],["2004-06-04",7.2762,7.3766,7.2727,7.316,1658981.0],["2004-06-07",7.3177,7.3853,7.2814,7.3593,1518244.0],["2004-06-08",7.3506,7.368,7.3125,7.3333,879863.0],["2004-06-09",7.3316,7.3506,7.29,7.3004,1088438.0],["2004-06-10",7.2987,7.342,7.2727,7.2727,1269675.0],["2004-06-14",7.2727,7.3593,7.226,7.342,1434206.0],["2004-06-15",7.3593,7.5255,7.3593,7.4493,1681256.0],["2004-06-16",7.4632,7.4978,7.4303,7.4615,544219.0],["2004-06-17",7.4615,7.529,7.4199,7.4857,861131.0],["2004-06-18",7.4874,7.5844,7.4719,7.5498,1548619.0],["2004-06-21",7.5498,7.6138,7.5065,7.5325,1102106.0],["2004-06-22",7.5325,7.6121,7.5151,7.5706,1242844.0],["2004-06-23",7.5619,7.5983,7.5377,7.5757,963900.0],["2004-06-24",7.5757,7.6086,7.5342,7.5636,864169.0],["2004-06-25",7.5377,7.574,7.4104,7.4675,875813.0],["2004-06-28",7.5325,7.6234,7.5065,7.6,1274400.0],["2004-06-29",7.6,7.6779,7.6,7.6623,781650.0],["2004-06-30",7.6883,7.7039,7.6104,7.7039,660825.0],["2004-07-01",7.7013,7.7428,7.6286,7.6312,700313.0],["2004-07-02",7.6338,7.6909,7.5325,7.6753,734738.0],["2004-07-06",7.6364,7.7818,7.613,7.7558,1244700.0],["2004-07-07",7.7558,7.7714,7.613,7.6234,1441800.0],["2004-07-08",7.6104,7.6493,7.4441,7.4467,958163.0],["2004-07-09",7.4286,7.5065,7.3273,7.4935,1158975.0],["2004-07-12",7.4675,7.5454,7.4675,7.5325,839363.0],["2004-07-13",7.5403,7.6415,7.5273,7.6156,627413.0],["2004-07-14",7.5844,7.7273,7.5714,7.6416,1475213.0],["2004-07-15",7.6415,7.6493,7.5714,7.5896,1017563.0],["2004-07-16",7.6104,7.626,7.4571,7.4675,716850.0],["2004-07-19",7.4805,7.5766,7.4675,7.5065,559913.0],["2004-07-20",7.5065,7.6883,7.4571,7.6883,1027688.0],["2004-07-21",7.6883,7.7792,7.5844,7.5844,854213.0],["2004-07-22",7.5714,7.5844,7.2727,7.3143,2238638.0],["2004-07-23",7.2779,7.3766,7.2441,7.3351,1194075.0],["2004-07-26",7.374,7.5714,7.3636,7.561,1632488.0],["2004-07-27",7.561,7.5766,7.4415,7.4987,1387125.0],["2004-07-28",7.4727,7.4805,7.1844,7.4052,2056050.0],["2004-07-29",7.4441,7.5325,7.4441,7.5299,1388138.0],["2004-07-30",7.5325,7.613,7.4961,7.4961,1094513.0],["2004-08-02",7.4831,7.574,7.3636,7.5377,893025.0],["2004-08-03",7.5325,7.5325,7.4338,7.439,796500.0],["2004-08-04",7.4415,7.5377,7.3169,7.4883,647325.0],["2004-08-05",7.5065,7.5065,7.2338,7.3065,1207238.0],["2004-08-06",7.2857,7.2961,7.1377,7.1688,941963.0],["2004-08-09",7.1766,7.2078,7.0961,7.1714,592988.0],["2004-08-10",7.2026,7.2857,7.1818,7.2857,744188.0],["2004-08-11",7.2987,7.3428,7.2597,7.2727,2494125.0],["2004-08-12",7.2727,7.2727,7.2234,7.2519,693900.0],["2004-08-13",7.2623,7.3247,7.2623,7.3195,1440450.0],["2004-08-16",7.3403,7.4935,7.3325,7.4935,1153913.0],["2004-08-17",7.5195,7.5195,7.4,7.4623,699975.0],["2004-08-18",7.4519,7.5039,7.4286,7.4649,525825.0],["2004-08-19",7.4597,7.4805,7.4182,7.4364,798863.0],["2004-08-20",7.4753,7.5013,7.4312,7.4753,802238.0],["2004-08-23",7.5013,7.5117,7.4104,7.4649,716513.0],["2004-08-24",7.4415,7.5065,7.4415,7.4961,772538.0],["2004-08-25",7.5013,7.5065,7.4493,7.4961,733725.0],["2004-08-26",7.4831,7.5325,7.3974,7.5325,1832288.0],["2004-08-27",7.5402,7.7143,7.5377,7.6909,861300.0],["2004-08-30",7.6623,7.6623,7.5558,7.5922,505913.0],["2004-08-31",7.5584,7.6364,7.5065,7.6234,566663.0],["2004-09-01",7.6364,7.7922,7.6026,7.6909,857588.0],["2004-09-02",7.6909,7.8441,7.6779,7.8286,508950.0],["2004-09-03",7.7922,7.8441,7.7662,7.813,490050.0],["2004-09-07",7.8078,7.813,7.7013,7.7273,1238625.0],["2004-09-08",7.7273,7.7299,7.6104,7.6208,1004400.0],["2004-09-09",7.6286,7.7896,7.6286,7.7532,1237613.0],["2004-09-10",7.7532,7.9351,7.7143,7.8831,1423238.0],["2004-09-13",7.8883,7.9922,7.8883,7.9506,708750.0],["2004-09-14",7.948,7.948,7.7818,7.8052,575775.0],["2004-09-15",7.8,8.0519,7.7792,7.8389,633150.0],["2004-09-16",7.8779,7.974,7.8779,7.9299,442125.0],["2004-09-17",7.9948,8.0805,7.9091,8.0571,1063125.0],["2004-09-20",8.0571,8.1818,8.0389,8.161,2083725.0],["2004-09-21",8.1818,8.2364,8.1351,8.2182,1234238.0],["2004-09-22",8.2026,8.2026,8.0441,8.0467,714150.0],["2004-09-23",8.0649,8.0909,7.9948,8.026,462375.0],["2004-09-24",8.0338,8.0961,8.013,8.0208,319275.0],["2004-09-27",8.0,8.1013,7.9299,8.0338,1042875.0],["2004-09-28",8.039,8.0623,7.9792,8.0415,344925.0],["2004-09-29",8.0519,8.0935,8.0415,8.0675,711450.0],["2004-09-30",8.0,8.2597,7.987,8.2286,797513.0],["2004-10-01",8.2467,8.3117,8.161,8.187,1319288.0],["2004-10-04",8.1818,8.1948,8.0649,8.0649,1346288.0],["2004-10-05",8.0675,8.1039,8.0415,8.0493,706388.0],["2004-10-06",8.0779,8.1091,8.0338,8.0701,756675.0],["2004-10-07",8.0857,8.0857,7.9792,7.987,557213.0],["2004-10-08",7.987,8.0156,7.9065,7.9065,577800.0],["2004-10-11",7.9065,7.9065,7.7273,7.7636,1154925.0],["2004-10-12",7.7636,7.813,7.7143,7.7766,840375.0],["2004-10-13",7.8052,7.826,7.6909,7.6935,532575.0],["2004-10-14",7.6675,7.7195,7.6519,7.6701,564638.0],["2004-10-15",7.6571,7.8,7.6338,7.6935,437400.0],["2004-10-18",7.6753,7.8779,7.574,7.7143,644963.0],["2004-10-19",7.7013,7.7922,7.5584,7.6104,510975.0],["2004-10-20",7.6052,7.7688,7.5454,7.7143,892013.0],["2004-10-21",7.8182,7.9351,7.6234,7.8701,735750.0],["2004-10-22",7.8727,7.8753,7.7402,7.7922,707738.0],["2004-10-25",7.8052,7.9636,7.7948,7.8571,750938.0],["2004-10-26",7.8441,7.9039,7.8312,7.8753,724950.0],["2004-10-27",7.8831,7.9766,7.8389,7.9662,798525.0],["2004-10-28",7.948,8.4182,7.948,8.2104,1300725.0],["2004-10-29",8.2104,8.2727,8.148,8.187,862650.0],["2004-11-01",8.0779,8.348,8.0545,8.3039,844425.0],["2004-11-02",8.3377,8.4415,8.3325,8.3351,1352363.0],["2004-11-03",8.4415,8.5065,8.4312,8.4909,653400.0],["2004-11-04",8.4545,8.6649,8.4286,8.6441,1061100.0],["2004-11-05",8.6441,8.7922,8.6026,8.7377,1237275.0],["2004-11-08",8.6753,8.7506,8.6571,8.7169,1167750.0],["2004-11-09",8.7688,8.826,8.6649,8.7117,1107338.0],["2004-11-10",8.7013,8.8857,8.5974,8.6623,515025.0],["2004-11-11",8.6493,8.7792,8.6493,8.7792,544388.0],["2004-11-12",8.7792,8.7818,8.5974,8.7584,370238.0],["2004-11-15",8.7402,8.7662,8.6779,8.7143,567675.0],["2004-11-16",8.7143,8.7273,8.6493,8.6545,580163.0],["2004-11-17",8.6415,8.7013,8.6415,8.6753,920700.0],["2004-11-18",8.6753,8.7013,8.6623,8.6987,621675.0],["2004-11-19",8.6753,8.7143,8.6753,8.6935,657113.0],["2004-11-22",8.6883,8.7974,8.6883,8.7974,942638.0],["2004-11-23",8.7792,8.8,8.6104,8.6415,912600.0],["2004-11-24",8.6286,8.6935,8.5844,8.6519,1490063.0],["2004-11-26",8.6519,8.813,8.6519,8.7974,429300.0],["2004-11-29",8.8182,8.8467,8.7117,8.813,1103625.0],["2004-11-30",8.8,8.8519,8.7818,8.8467,839363.0],["2004-12-01",8.8467,9.0623,8.8467,9.0571,738113.0],["2004-12-02",9.026,9.0701,8.987,9.0389,2763113.0],["2004-12-03",9.0779,9.0831,8.9688,9.0571,339525.0],["2004-12-06",9.0312,9.0312,8.8961,8.9636,483638.0],["2004-12-07",8.948,9.0909,8.9376,8.9376,685800.0],["2004-12-08",8.9402,9.226,8.9376,9.2078,1130288.0],["2004-12-09",9.2104,9.2208,9.0649,9.1143,731025.0],["2004-12-10",9.1273,9.3065,9.0909,9.3065,554175.0],["2004-12-13",9.2935,9.3065,9.1039,9.1896,421875.0],["2004-12-14",9.2078,9.2545,9.174,9.2441,601425.0],["2004-12-15",9.2208,9.2805,9.1766,9.2805,450225.0],["2004-12-16",9.1896,9.2519,8.8415,8.8675,1582875.0],["2004-12-17",8.8312,8.8338,8.6701,8.7143,1800900.0],["2004-12-20",8.7143,8.7143,8.5195,8.5714,1954800.0],["2004-12-21",8.6234,8.7247,8.587,8.6364,1292963.0],["2004-12-22",8.6623,8.6753,8.5454,8.5792,1988888.0],["2004-12-23",8.5948,8.7844,8.5948,8.7532,1251450.0],["2004-12-27",8.7662,8.8156,8.7221,8.7273,877163.0],["2004-12-28",8.7013,8.9299,8.6883,8.8805,601425.0],["2004-12-29",8.8857,8.9299,8.8338,8.8831,457650.0],["2004-12-30",8.8701,8.9091,8.7662,8.8208,631125.0],["2004-12-31",8.8312,8.9247,8.8234,8.8961,696263.0],["2005-01-03",8.8831,8.9221,8.7532,8.7584,756675.0],["2005-01-04",8.7143,8.7896,8.6519,8.6753,753975.0],["2005-01-05",8.6364,8.6831,8.5143,8.5584,797175.0],["2005-01-06",8.5844,8.6441,8.5636,8.5688,1031063.0],["2005-01-07",8.5714,8.5714,8.3818,8.3818,1609875.0],["2005-01-10",8.3377,8.4961,8.3117,8.4338,1611900.0],["2005-01-11",8.4208,8.4779,8.374,8.3896,1094850.0],["2005-01-12",8.4286,8.4286,8.2857,8.3844,837338.0],["2005-01-13",8.387,8.4208,8.2623,8.2675,645975.0],["2005-01-14",8.3117,8.3532,8.213,8.2519,978413.0],["2005-01-18",8.2727,8.387,8.1428,8.3636,1024650.0],["2005-01-19",8.3636,8.374,8.1896,8.213,867375.0],["2005-01-20",8.1948,8.2467,8.0987,8.1428,481950.0],["2005-01-21",8.1428,8.2338,8.0831,8.1506,740813.0],["2005-01-24",8.1532,8.161,8.0597,8.0961,681413.0],["2005-01-25",7.9221,8.2052,7.9221,8.1221,609188.0],["2005-01-26",8.1558,8.1818,7.9844,8.1143,568350.0],["2005-01-27",8.1169,8.1792,8.0208,8.1299,826200.0],["2005-01-28",8.1273,8.1948,8.0831,8.1299,1234575.0],["2005-01-31",8.1818,8.1974,8.1169,8.1714,912938.0],["2005-02-01",8.1818,8.3376,8.1506,8.3376,1356750.0],["2005-02-02",8.3117,8.4727,8.2987,8.4415,1072575.0],["2005-02-03",8.4156,8.5325,8.3169,8.4909,1146825.0],["2005-02-04",8.4675,8.5636,8.4078,8.5584,698625.0],["2005-02-07",8.5844,8.6753,8.548,8.6493,1187663.0],["2005-02-08",8.6364,8.7065,8.5584,8.7065,1010813.0],["2005-02-09",8.639,8.639,8.4338,8.4338,959175.0],["2005-02-10",8.4026,8.4182,8.2857,8.4,878175.0],["2005-02-11",8.3896,8.4961,8.2623,8.4857,2071913.0],["2005-02-14",8.4883,8.5662,8.4779,8.5195,1504913.0],["2005-02-15",8.5013,8.6182,8.4727,8.5974,857250.0],["2005-02-16",8.5948,8.7013,8.5714,8.6701,1264275.0],["2005-02-17",8.6701,8.7974,8.5896,8.6753,883238.0],["2005-02-18",8.961,9.1922,8.826,8.8623,9958950.0],["2005-02-22",8.8623,8.8623,8.5117,8.5558,2115788.0],["2005-02-23",8.4156,8.6493,8.4156,8.574,1515713.0],["2005-02-24",8.948,8.9558,8.7195,8.7844,2358788.0],["2005-02-25",8.8182,9.0441,8.7454,8.9818,1905188.0],["2005-02-28",8.9558,8.9818,8.8156,8.8519,1967625.0],["2005-03-01",8.8312,9.0234,8.8312,8.974,1576463.0],["2005-03-02",8.961,9.0701,8.961,9.0571,1017563.0],["2005-03-03",9.0727,9.1299,9.0415,9.0701,1539000.0],["2005-03-04",9.0857,9.1558,9.0857,9.1273,758363.0],["2005-03-07",9.1558,9.1584,9.0779,9.0961,992250.0],["2005-03-08",9.0961,9.1506,9.0519,9.0909,1616288.0],["2005-03-09",9.0779,9.1065,9.0389,9.0571,1446188.0],["2005-03-10",9.0675,9.1143,9.0649,9.0909,1105988.0],["2005-03-11",9.0831,9.1351,9.0701,9.1169,1206563.0],["2005-03-14",9.1039,9.1299,9.0701,9.0883,803588.0],["2005-03-15",9.1013,9.1688,9.026,9.0312,543375.0],["2005-03-16",9.0052,9.0493,8.9636,9.0078,575100.0],["2005-03-17",9.0312,9.0909,8.9558,9.0909,598725.0],["2005-03-18",9.1558,9.1558,8.9896,9.0364,1337850.0],["2005-03-21",9.0441,9.0493,8.9636,9.026,393525.0],["2005-03-22",9.0286,9.0649,8.7792,8.8519,1080675.0],["2005-03-23",8.8312,8.8961,8.826,8.8701,1116788.0],["2005-03-24",8.8961,8.9325,8.8338,8.8857,976050.0],["2005-03-28",8.9351,9.0753,8.9351,9.0571,1189013.0],["2005-03-29",9.0493,9.0857,8.8987,8.9143,559913.0],["2005-03-30",8.961,9.0831,8.9532,9.0779,690188.0],["2005-03-31",9.0857,9.0857,8.9688,9.026,779288.0],["2005-04-01",9.026,9.0779,8.9091,9.0571,809325.0],["2005-04-04",9.0571,9.0805,8.9299,9.0364,531225.0],["2005-04-05",9.0364,9.0805,8.987,9.0208,680400.0],["2005-04-06",9.0208,9.1039,9.0208,9.0519,838688.0],["2005-04-07",9.0519,9.1169,9.039,9.0909,529200.0],["2005-04-08",9.0909,9.0909,9.013,9.0493,641250.0],["2005-04-11",9.0389,9.0779,8.987,9.0364,461025.0],["2005-04-12",9.0,9.0364,8.8961,9.0104,747900.0],["2005-04-13",8.987,9.0026,8.8052,8.8286,698963.0],["2005-04-14",8.8286,8.8286,8.6571,8.6779,725625.0],["2005-04-15",8.6779,8.7532,8.5454,8.5844,716850.0],["2005-04-18",8.5974,8.8026,8.5351,8.7792,953438.0],["2005-04-19",8.7766,8.787,8.7091,8.7351,729675.0],["2005-04-20",8.7428,8.7506,8.5844,8.5844,987188.0],["2005-04-21",8.7143,9.013,8.7143,8.9325,1870763.0],["2005-04-22",8.8961,9.026,8.8467,8.9221,1159988.0],["2005-04-25",8.9351,9.0441,8.9351,9.026,1047600.0],["2005-04-26",9.039,9.0857,8.987,9.0104,886275.0],["2005-04-27",9.0156,9.1506,8.987,9.0701,1127925.0],["2005-04-28",9.0649,9.0961,8.9974,9.0234,1023975.0],["2005-04-29",9.0831,9.2182,9.0649,9.148,1712813.0],["2005-05-02",9.1714,9.3247,9.1091,9.3247,2237625.0],["2005-05-03",9.3247,9.3454,9.2597,9.2987,1143788.0],["2005-05-04",9.2883,9.3636,9.2805,9.3584,1357425.0],["2005-05-05",9.3636,9.4441,9.3247,9.3974,2256188.0],["2005-05-06",9.4493,9.4545,9.3428,9.3974,785700.0],["2005-05-09",9.3896,9.4571,9.3792,9.4571,609188.0],["2005-05-10",9.4156,9.4156,9.3325,9.3922,588263.0],["2005-05-11",9.387,9.4649,9.3091,9.4415,924750.0],["2005-05-12",9.4286,9.5013,9.4182,9.4286,1405688.0],["2005-05-13",9.4519,9.5325,9.4182,9.4441,1852200.0],["2005-05-16",9.4649,9.5714,9.4182,9.561,865350.0],["2005-05-17",9.5792,9.5792,9.4415,9.561,447188.0],["2005-05-18",9.5818,9.6597,9.5299,9.5714,1145475.0],["2005-05-19",9.5662,9.6415,9.5454,9.6156,967950.0],["2005-05-20",9.5896,9.6649,9.5091,9.6,761738.0],["2005-05-23",9.587,9.6467,9.5247,9.561,437738.0],["2005-05-24",9.5195,9.5844,9.4234,9.5558,553838.0],["2005-05-25",9.5195,9.5195,9.3792,9.3896,930150.0],["2005-05-26",9.3922,9.6,9.3896,9.5948,495788.0],["2005-05-27",9.5948,9.7273,9.5896,9.7169,839363.0],["2005-05-31",9.6753,9.7169,9.6104,9.6312,887288.0],["2005-06-01",9.6104,9.8623,9.6104,9.8493,1440113.0],["2005-06-02",9.8493,9.8649,9.7299,9.8363,513338.0],["2005-06-03",9.8052,9.8649,9.7584,9.8,352350.0],["2005-06-06",9.813,9.935,9.7532,9.8909,682088.0],["2005-06-07",9.9221,9.961,9.774,9.7792,874125.0],["2005-06-08",9.8,9.8312,9.7039,9.7325,593325.0],["2005-06-09",9.7143,9.7792,9.6363,9.7273,664875.0],["2005-06-10",9.7402,9.7402,9.6597,9.7013,322313.0],["2005-06-13",9.6753,9.774,9.6519,9.7143,695250.0],["2005-06-14",9.7532,9.7532,9.6545,9.7143,353025.0],["2005-06-15",9.7532,9.7532,9.5948,9.7273,497138.0],["2005-06-16",9.7273,9.7273,9.6545,9.7273,691875.0],["2005-06-17",9.7402,9.7688,9.6753,9.6753,1668600.0],["2005-06-20",9.6753,9.6753,9.4831,9.5428,432675.0],["2005-06-21",9.548,9.6052,9.4831,9.5558,249075.0],["2005-06-22",9.5844,9.6623,9.561,9.6104,435038.0],["2005-06-23",9.5974,9.5974,9.3948,9.4052,517388.0],["2005-06-24",9.4026,9.4156,9.2389,9.4156,1149188.0],["2005-06-27",9.4026,9.5143,9.3376,9.4779,427613.0],["2005-06-28",9.5195,9.7143,9.4935,9.7117,581513.0],["2005-06-29",9.7273,9.7273,9.6597,9.7247,400613.0],["2005-06-30",9.7506,9.7922,9.6623,9.6857,564975.0],["2005-07-01",9.6649,9.7247,9.613,9.6545,358088.0],["2005-07-05",9.6234,9.7376,9.5065,9.7273,742500.0],["2005-07-06",9.7273,9.7376,9.6467,9.7013,398250.0],["2005-07-07",9.6623,9.761,9.5844,9.7273,780300.0],["2005-07-08",9.7195,9.8883,9.7065,9.8857,976388.0],["2005-07-11",9.8831,9.9091,9.7948,9.8701,1047263.0],["2005-07-12",9.8701,9.8701,9.6623,9.6753,996975.0],["2005-07-13",9.6701,9.6701,9.348,9.4026,2794500.0],["2005-07-14",9.4156,9.4286,9.3091,9.3299,721238.0],["2005-07-15",9.3039,9.4286,9.2909,9.4,989888.0],["2005-07-18",9.374,9.4675,9.3247,9.3974,746550.0],["2005-07-19",9.4493,9.5221,9.4182,9.4286,1230525.0],["2005-07-20",9.3948,9.5351,9.3766,9.5091,1007775.0],["2005-07-21",9.5065,9.5454,9.3974,9.4026,1018238.0],["2005-07-22",9.4026,9.6234,9.348,9.5844,720900.0],["2005-07-25",9.4935,9.5818,9.3766,9.3792,534600.0],["2005-07-26",9.3636,9.3766,9.2156,9.2831,1318950.0],["2005-07-27",9.2467,9.2675,9.0857,9.2286,2952113.0],["2005-07-28",9.2467,9.3195,9.2208,9.3143,749925.0],["2005-07-29",9.2987,9.413,9.2987,9.3506,1148513.0],["2005-08-01",9.3506,9.4623,9.348,9.4104,1084050.0],["2005-08-02",9.4286,9.5169,9.4182,9.4701,813375.0],["2005-08-03",9.4467,9.4935,9.3974,9.4545,993938.0],["2005-08-04",9.4286,9.4389,9.3273,9.3428,671963.0],["2005-08-05",9.3506,9.3714,9.2364,9.2883,578475.0],["2005-08-08",9.2727,9.3766,9.2675,9.2883,433013.0],["2005-08-09",9.2857,9.3247,9.2597,9.2935,352350.0],["2005-08-10",9.3247,9.3974,9.1766,9.2597,598050.0],["2005-08-11",9.2597,9.387,9.2078,9.3714,900450.0],["2005-08-12",9.3454,9.3532,9.1506,9.2208,628088.0],["2005-08-15",9.187,9.2597,9.1299,9.2364,627413.0],["2005-08-16",9.2338,9.2338,9.1143,9.1325,928125.0],["2005-08-17",9.0961,9.2519,9.0909,9.2104,841725.0],["2005-08-18",9.1714,9.2182,9.0961,9.1351,877163.0],["2005-08-19",9.1169,9.1325,8.961,9.0831,1542713.0],["2005-08-22",9.0831,9.1402,9.0519,9.1065,819450.0],["2005-08-23",9.0961,9.1428,9.026,9.1117,699300.0],["2005-08-24",9.1143,9.174,9.0286,9.0519,651375.0],["2005-08-25",9.0909,9.1688,9.0571,9.0831,391500.0],["2005-08-26",9.0805,9.1013,8.8883,9.0649,901463.0],["2005-08-29",9.0623,9.0805,8.9558,9.0156,1320300.0],["2005-08-30",9.0156,9.0364,8.9143,8.9636,656438.0],["2005-08-31",8.9688,9.1792,8.9013,9.1792,831600.0],["2005-09-01",9.187,9.2831,9.1428,9.2493,428288.0],["2005-09-02",9.2467,9.2857,9.1714,9.1818,332438.0],["2005-09-06",9.213,9.3558,9.1818,9.3558,620663.0],["2005-09-07",9.361,9.4104,9.3221,9.3922,432338.0],["2005-09-08",9.3428,9.3896,9.3013,9.3299,403313.0],["2005-09-09",9.3506,9.3636,9.2961,9.3636,463388.0],["2005-09-12",9.3636,9.3792,9.2961,9.3377,452250.0],["2005-09-13",9.3039,9.361,9.2415,9.3013,391500.0],["2005-09-14",9.3325,9.3351,9.1403,9.174,554513.0],["2005-09-15",9.1948,9.2104,9.0701,9.1558,465413.0],["2005-09-16",9.213,9.2883,9.1039,9.2753,1016213.0],["2005-09-19",9.2415,9.2441,8.8883,8.974,904500.0],["2005-09-20",8.974,8.974,8.7792,8.8441,661838.0],["2005-09-21",8.8312,8.8312,8.7117,8.7247,738113.0],["2005-09-22",8.7273,8.7714,8.6571,8.6961,1765800.0],["2005-09-23",8.6961,8.7506,8.6623,8.7377,1874813.0],["2005-09-26",8.7714,8.9039,8.7714,8.8312,4544775.0],["2005-09-27",8.8389,9.026,8.8389,8.974,1071900.0],["2005-09-28",8.961,8.9974,8.8182,8.8961,553500.0],["2005-09-29",8.8961,9.0675,8.8779,9.0675,627413.0],["2005-09-30",9.0727,9.1558,9.0415,9.1117,646988.0],["2005-10-03",9.0909,9.1714,9.0597,9.0909,799875.0],["2005-10-04",9.1091,9.1195,8.8597,8.8623,634838.0],["2005-10-05",8.8312,8.8364,8.6234,8.6234,1083038.0],["2005-10-06",8.6493,8.6961,8.5922,8.6364,2807663.0],["2005-10-07",8.7117,8.7948,8.6701,8.774,735413.0],["2005-10-10",8.7766,8.8026,8.6753,8.7013,2559938.0],["2005-10-11",8.7325,8.7325,8.5792,8.6234,964575.0],["2005-10-12",8.6156,8.6545,8.4961,8.5584,754650.0],["2005-10-13",8.5584,8.5896,8.5117,8.548,759713.0],["2005-10-14",8.5714,8.6104,8.4805,8.5896,803588.0],["2005-10-17",8.6104,8.613,8.4753,8.5688,369225.0],["2005-10-18",8.5714,8.6052,8.5065,8.5948,1174500.0],["2005-10-19",8.5974,8.8234,8.5636,8.8234,861975.0],["2005-10-20",8.8052,8.8571,8.6026,8.6493,884925.0],["2005-10-21",8.6623,8.7558,8.4026,8.6364,915638.0],["2005-10-24",8.6208,8.7948,8.6208,8.7402,683775.0],["2005-10-25",8.7065,8.7636,8.5688,8.7584,1265288.0],["2005-10-26",8.7792,8.7922,8.4727,8.5299,683438.0],["2005-10-27",8.4415,8.4415,8.1818,8.2831,2200500.0],["2005-10-28",8.2338,8.4961,8.2182,8.4909,1941300.0],["2005-10-31",8.4909,8.7039,8.4623,8.6675,1314900.0],["2005-11-01",8.6364,8.7351,8.6364,8.6831,2306813.0],["2005-11-02",8.6571,8.8052,8.6571,8.7948,927788.0],["2005-11-03",8.7948,8.8286,8.7532,8.8078,1229175.0],["2005-11-04",8.8104,8.8727,8.8026,8.8701,902475.0],["2005-11-07",8.8675,8.9247,8.7766,8.8364,500175.0],["2005-11-08",8.8104,8.8312,8.7039,8.748,605813.0],["2005-11-09",8.7506,8.8364,8.7169,8.7532,409725.0],["2005-11-10",8.7403,8.8597,8.6545,8.8597,809663.0],["2005-11-11",8.8363,8.9506,8.7974,8.948,531900.0],["2005-11-14",8.9454,8.9454,8.8364,8.8753,353700.0],["2005-11-15",8.8831,8.8961,8.7948,8.8182,466763.0],["2005-11-16",8.8156,8.8338,8.7169,8.7974,438413.0],["2005-11-17",8.8286,8.9662,8.8026,8.9662,396225.0],["2005-11-18",9.0234,9.026,8.9195,9.0156,636188.0],["2005-11-21",8.987,9.213,8.9506,9.2104,1041525.0],["2005-11-22",9.2104,9.2701,9.1532,9.2545,689850.0],["2005-11-23",9.2571,9.2675,9.148,9.1532,408713.0],["2005-11-25",9.1506,9.1766,9.1195,9.1636,137363.0],["2005-11-28",9.148,9.148,9.0597,9.0935,623700.0],["2005-11-29",9.1273,9.213,9.0935,9.1065,677025.0],["2005-11-30",9.0909,9.1299,9.0312,9.0493,686475.0],["2005-12-01",9.0831,9.1325,9.0234,9.1091,812025.0],["2005-12-02",9.0831,9.0909,8.9922,9.0909,537975.0],["2005-12-05",9.0649,9.0753,8.9714,9.0389,391500.0],["2005-12-06",9.0623,9.0649,8.9714,8.9792,801900.0],["2005-12-07",8.9818,8.9922,8.8883,8.9376,955463.0],["2005-12-08",8.9169,8.9688,8.8831,8.9273,886275.0],["2005-12-09",8.948,8.9948,8.8961,8.948,742163.0],["2005-12-12",8.9584,8.961,8.8493,8.8831,2047950.0],["2005-12-13",8.8805,8.9065,8.8286,8.8675,683775.0],["2005-12-14",8.8779,8.9558,8.8701,8.9351,798863.0],["2005-12-15",8.9428,8.948,8.8182,8.8571,673650.0],["2005-12-16",8.8805,8.8883,8.8052,8.8052,1346625.0],["2005-12-19",8.8182,8.8182,8.7221,8.7299,649688.0],["2005-12-20",8.7273,8.9714,8.7273,8.9169,822488.0],["2005-12-21",8.9273,8.9688,8.8935,8.9351,619988.0],["2005-12-22",8.9351,8.9558,8.8961,8.9221,606825.0],["2005-12-23",8.9402,9.0234,8.9247,8.9792,355388.0],["2005-12-27",9.013,9.0389,8.9454,8.9636,888300.0],["2005-12-28",8.9818,8.9922,8.9299,8.9636,226125.0],["2005-12-29",8.9636,8.9636,8.8649,8.9273,560588.0],["2005-12-30",8.9273,9.013,8.9065,8.9506,777938.0],["2006-01-03",8.9844,9.0909,8.8831,9.0545,761063.0],["2006-01-04",9.0623,9.0779,9.0208,9.0467,437063.0],["2006-01-05",9.0493,9.0779,9.0104,9.0545,518063.0],["2006-01-06",9.0779,9.1091,9.0208,9.0909,688163.0],["2006-01-09",9.1065,9.148,9.0831,9.1299,736425.0],["2006-01-10",9.1169,9.1584,9.0987,9.1584,400275.0],["2006-01-11",9.1584,9.1714,9.0182,9.0883,382050.0],["2006-01-12",9.1221,9.1662,9.0857,9.1117,974025.0],["2006-01-13",9.1117,9.1377,9.0753,9.0987,444488.0],["2006-01-17",9.0338,9.0909,9.0286,9.0649,613913.0],["2006-01-18",9.0312,9.0883,8.9818,9.0104,706725.0],["2006-01-19",9.0182,9.0182,8.9324,8.961,1004738.0],["2006-01-20",9.013,9.0234,8.9688,8.987,776588.0],["2006-01-23",8.9714,9.0,8.8571,8.9169,732713.0],["2006-01-24",8.9403,9.0208,8.9325,9.0156,743850.0],["2006-01-25",9.0208,9.0701,8.9818,9.026,481950.0],["2006-01-26",9.0545,9.1169,9.0,9.1117,1039500.0],["2006-01-27",9.0909,9.1688,9.0883,9.1299,474188.0],["2006-01-30",9.1169,9.1299,9.0415,9.0727,615938.0],["2006-01-31",9.0441,9.0935,9.013,9.0753,1199813.0],["2006-02-01",9.0467,9.0883,9.0208,9.0389,784013.0],["2006-02-02",9.0286,9.0675,8.9351,8.9351,905513.0],["2006-02-03",8.9091,8.9688,8.9091,8.9117,1038150.0],["2006-02-06",8.8909,9.013,8.8909,8.9662,1000013.0],["2006-02-07",8.9377,9.0208,8.8312,8.8312,1438425.0],["2006-02-08",8.8389,9.0338,8.8052,9.0182,1420200.0],["2006-02-09",9.026,9.148,9.026,9.1039,1341563.0],["2006-02-10",9.1169,9.3013,9.0727,9.2441,2442150.0],["2006-02-13",9.2519,9.2727,9.1896,9.2545,1664550.0],["2006-02-14",9.0909,9.0935,8.7636,9.0286,5448600.0],["2006-02-15",9.1584,9.2675,9.1376,9.2338,2608875.0],["2006-02-16",9.2467,9.4156,9.2415,9.413,3248438.0],["2006-02-17",9.3013,9.5558,9.3013,9.5532,1944000.0],["2006-02-21",9.5532,9.5818,9.4364,9.4545,2000025.0],["2006-02-22",9.4805,9.6234,9.426,9.6,1376325.0],["2006-02-23",9.6,9.6338,9.587,9.5896,3370275.0],["2006-02-24",9.5584,9.6364,9.4805,9.6286,1485338.0],["2006-02-27",9.6208,9.6493,9.6078,9.626,654075.0],["2006-02-28",9.6104,9.6104,9.4571,9.5169,697950.0],["2006-03-01",9.5195,9.5454,9.4727,9.5195,1059750.0],["2006-03-02",9.5143,9.548,9.4675,9.548,841050.0],["2006-03-03",9.5221,9.5506,9.4831,9.5065,965250.0],["2006-03-06",9.2597,9.6701,9.2597,9.626,2122200.0],["2006-03-07",9.5844,9.6753,9.5325,9.6312,1069200.0],["2006-03-08",9.6104,9.7402,9.5948,9.7143,1957838.0],["2006-03-09",9.7169,9.7662,9.6935,9.748,3903525.0],["2006-03-10",9.7454,9.8649,9.6883,9.8208,1555538.0],["2006-03-13",9.8467,9.8519,9.7532,9.8078,1925775.0],["2006-03-14",9.8182,9.8467,9.7143,9.8156,853875.0],["2006-03-15",9.813,10.1558,9.8,10.1428,8837775.0],["2006-03-16",10.1428,10.3325,10.1428,10.2156,2567700.0],["2006-03-17",10.2312,10.2312,10.0909,10.1454,4168125.0],["2006-03-20",10.148,10.148,10.0779,10.0987,1378688.0],["2006-03-21",10.0961,10.1169,10.013,10.013,1589625.0],["2006-03-22",10.013,10.0519,9.9818,10.0441,2999700.0],["2006-03-23",10.0441,10.1792,9.9948,10.1091,1422900.0],["2006-03-24",10.1091,10.148,10.0363,10.1402,597038.0],["2006-03-27",10.1402,10.1688,10.1091,10.1273,1037475.0],["2006-03-28",10.1428,10.2779,10.1195,10.187,1232213.0],["2006-03-29",10.1922,10.3402,10.1922,10.2675,1857263.0],["2006-03-30",10.2597,10.3117,10.2052,10.2571,1045238.0],["2006-03-31",10.2597,10.3896,10.2571,10.3402,1100588.0],["2006-04-03",10.3402,10.3896,10.2805,10.361,894375.0],["2006-04-04",10.3428,10.4831,10.2727,10.4831,1731713.0],["2006-04-05",10.4935,10.5558,10.4338,10.4883,742163.0],["2006-04-06",10.4883,10.5065,10.361,10.4389,3835688.0],["2006-04-07",10.4701,10.4935,10.2441,10.3273,851850.0],["2006-04-10",10.3299,10.361,10.187,10.2909,1150200.0],["2006-04-11",10.2857,10.3247,10.0909,10.1506,872775.0],["2006-04-12",10.161,10.2208,10.1065,10.1818,873113.0],["2006-04-13",10.1688,10.1948,10.0753,10.1039,1028700.0],["2006-04-17",10.1195,10.2104,10.0104,10.0519,824513.0],["2006-04-18",10.0935,10.1974,10.0935,10.1896,942300.0],["2006-04-19",10.1896,10.3091,10.174,10.2467,989213.0],["2006-04-20",10.2338,10.2987,10.161,10.2467,880538.0],["2006-04-21",10.3117,10.3247,10.1792,10.2234,974700.0],["2006-04-24",10.1948,10.2883,10.1325,10.2701,1805625.0],["2006-04-25",10.2052,10.2208,10.0779,10.0935,2054025.0],["2006-04-26",10.0286,10.1091,9.7532,10.0234,2773575.0],["2006-04-27",9.9584,10.1454,9.8805,10.0675,1756013.0],["2006-04-28",10.0675,10.0753,9.8987,10.0,2371950.0],["2006-05-01",10.0389,10.0701,9.9818,10.0597,2012850.0],["2006-05-02",10.0519,10.0831,10.0,10.0519,1079663.0],["2006-05-03",10.026,10.0286,9.8052,9.9974,1561950.0],["2006-05-04",9.9974,10.1662,9.961,10.1558,1059075.0],["2006-05-05",10.2208,10.3506,10.2208,10.3039,1507275.0],["2006-05-08",10.3065,10.3299,10.2286,10.3273,1432688.0],["2006-05-09",10.3273,10.4182,10.3065,10.413,1483313.0],["2006-05-10",10.3896,10.4,10.3428,10.4,1430663.0],["2006-05-11",10.387,10.387,10.2078,10.3195,1245375.0],["2006-05-12",10.3065,10.3091,10.1766,10.2312,1449900.0],["2006-05-15",10.1792,10.3896,10.0312,10.3896,2289600.0],["2006-05-16",10.3896,10.4052,10.3039,10.3766,2020613.0],["2006-05-17",10.3117,10.3896,10.2857,10.3766,1740825.0],["2006-05-18",10.3636,10.3766,10.2363,10.2519,2087438.0],["2006-05-19",10.2545,10.2597,10.0961,10.1143,2222100.0],["2006-05-22",10.1169,10.1766,9.9818,10.1299,2557575.0],["2006-05-23",10.1896,10.2078,9.9714,9.9974,916313.0],["2006-05-24",9.9714,9.974,9.5688,9.8545,2929500.0],["2006-05-25",9.9065,9.9402,9.7013,9.8286,1719225.0],["2006-05-26",9.8649,10.0805,9.8493,10.0779,1410075.0],["2006-05-30",10.0519,10.0701,9.9039,9.9039,990225.0],["2006-05-31",9.9428,10.0389,9.8441,9.987,897075.0],["2006-06-01",9.9688,10.0701,9.9428,10.0545,857925.0],["2006-06-02",10.0597,10.1325,9.948,10.0831,1040513.0],["2006-06-05",10.0571,10.0727,9.8441,9.8961,1012500.0],["2006-06-06",9.9039,9.961,9.7922,9.9376,1368225.0],["2006-06-07",9.9428,10.013,9.8519,9.9195,1600763.0],["2006-06-08",9.8935,9.9454,9.6623,9.8961,1846463.0],["2006-06-09",9.8961,9.9195,9.6987,9.8104,1040850.0],["2006-06-12",9.8,9.8779,9.6883,9.8,1162013.0],["2006-06-13",9.7818,9.8779,9.6026,9.7402,1630463.0],["2006-06-14",9.7402,9.7636,9.5896,9.6961,1290600.0],["2006-06-15",9.6883,9.7376,9.6467,9.6857,2155950.0],["2006-06-16",9.6883,9.7143,9.6,9.6363,2985525.0],["2006-06-19",9.6208,9.6441,9.4623,9.5896,1224788.0],["2006-06-20",9.5844,9.6415,9.5584,9.6104,1027350.0],["2006-06-21",9.6104,9.6857,9.5247,9.5454,1123200.0],["2006-06-22",9.5428,9.5428,9.3714,9.4286,1950413.0],["2006-06-23",9.4026,9.4286,9.2805,9.4052,855563.0],["2006-06-26",9.426,9.4493,9.3922,9.4312,910575.0],["2006-06-27",9.4156,9.4156,9.1714,9.1974,1078988.0],["2006-06-28",9.2208,9.3273,9.1558,9.2831,629775.0],["2006-06-29",9.3351,9.4415,9.2415,9.4156,897413.0],["2006-06-30",9.4415,9.4545,9.3376,9.4545,1856588.0],["2006-07-03",9.4805,9.4805,9.3844,9.4286,414113.0],["2006-07-05",9.3766,9.4026,9.2441,9.3428,618638.0],["2006-07-06",9.3299,9.3974,9.2389,9.3143,643275.0],["2006-07-07",9.2883,9.2883,9.0182,9.0208,1448888.0],["2006-07-10",9.0467,9.1714,8.974,9.1169,1125563.0],["2006-07-11",9.0909,9.2415,9.0182,9.2415,1277438.0],["2006-07-12",9.213,9.2623,9.1351,9.1428,801900.0],["2006-07-13",9.1091,9.2208,9.0597,9.1013,1091813.0],["2006-07-14",9.0961,9.1143,9.013,9.0883,1437075.0],["2006-07-17",9.0909,9.2,9.0467,9.1792,725625.0],["2006-07-18",9.213,9.3195,9.1247,9.2441,604463.0],["2006-07-19",9.2571,9.4753,9.2571,9.3948,680400.0],["2006-07-20",9.3948,9.4234,9.1402,9.1558,560925.0],["2006-07-21",9.1558,9.1558,9.026,9.1377,983138.0],["2006-07-24",9.1896,9.4,9.1896,9.3766,864338.0],["2006-07-25",9.3506,9.5039,9.2597,9.4234,600075.0],["2006-07-26",9.3714,9.4415,9.2753,9.3299,551813.0],["2006-07-27",9.4805,9.8493,9.3688,9.7818,1940288.0],["2006-07-28",9.7922,9.9091,9.6935,9.7091,1751963.0],["2006-07-31",9.6753,9.7273,9.5143,9.7091,1098900.0],["2006-08-01",9.6753,9.7065,9.5636,9.6623,710100.0],["2006-08-02",9.6675,9.7299,9.6234,9.6519,1091138.0],["2006-08-03",9.6156,9.748,9.5792,9.7169,918675.0],["2006-08-04",9.7402,9.8052,9.6052,9.7532,1037138.0],["2006-08-07",9.7143,9.7428,9.5273,9.6727,782663.0],["2006-08-08",9.6805,9.8078,9.5714,9.6052,1194075.0],["2006-08-09",9.6519,9.6987,9.4441,9.4753,837675.0],["2006-08-10",9.4286,9.5558,9.3714,9.5039,1795838.0],["2006-08-11",9.4935,9.4935,9.3558,9.4364,1043550.0],["2006-08-14",9.4909,9.626,9.4649,9.5039,317250.0],["2006-08-15",9.5688,9.6649,9.5584,9.6545,639225.0],["2006-08-16",9.6883,9.7506,9.6493,9.7454,667238.0],["2006-08-17",9.7273,9.8026,9.6805,9.7091,638550.0],["2006-08-18",9.7325,9.7428,9.5584,9.6649,524475.0],["2006-08-21",9.6389,9.6389,9.5039,9.5273,373275.0],["2006-08-22",9.5065,9.5844,9.4675,9.4805,378675.0],["2006-08-23",9.4805,9.5299,9.3506,9.4286,622013.0],["2006-08-24",9.4389,9.4493,9.3013,9.374,795150.0],["2006-08-25",9.3558,9.3948,9.2701,9.3636,450563.0],["2006-08-28",9.3636,9.4883,9.3299,9.4545,742838.0],["2006-08-29",9.4649,9.561,9.4182,9.5584,621338.0],["2006-08-30",9.5974,9.6701,9.5013,9.5273,535613.0],["2006-08-31",9.5454,9.6052,9.5195,9.5506,841388.0],["2006-09-01",9.5766,9.613,9.4883,9.5454,410063.0],["2006-09-05",9.5454,9.5896,9.2493,9.5247,1141763.0],["2006-09-06",9.5247,9.5247,9.3428,9.3636,697950.0],["2006-09-07",9.3377,9.413,9.2493,9.2779,811350.0],["2006-09-08",9.2779,9.3091,9.1948,9.2026,1504575.0],["2006-09-11",9.1818,9.3273,9.1688,9.2597,1291275.0],["2006-09-12",9.2857,9.4779,9.2571,9.3688,1415138.0],["2006-09-13",9.3714,9.3896,9.2779,9.2987,1762763.0],["2006-09-14",9.2753,9.361,9.2701,9.3377,985163.0],["2006-09-15",9.3636,9.4961,9.3584,9.4052,1228163.0],["2006-09-18",9.4052,9.5065,9.4,9.4286,431325.0],["2006-09-19",9.4234,9.5013,9.3325,9.4753,572063.0],["2006-09-20",9.5325,9.761,9.5143,9.6779,929813.0],["2006-09-21",9.7091,9.8182,9.6234,9.6961,855900.0],["2006-09-22",9.6883,9.7351,9.5714,9.6675,618638.0],["2006-09-25",9.6701,9.8052,9.5351,9.7688,644625.0],["2006-09-26",9.7662,9.8753,9.7143,9.8571,1016888.0],["2006-09-27",9.787,9.9948,9.787,9.9558,467100.0],["2006-09-28",9.9818,10.1299,9.948,10.0935,739800.0],["2006-09-29",10.0753,10.1221,9.839,9.8467,765450.0],["2006-10-02",9.8208,9.9273,9.7428,9.8389,1019250.0],["2006-10-03",9.826,10.0052,9.7636,9.9247,1154250.0],["2006-10-04",9.8987,10.1195,9.8805,10.0805,1182263.0],["2006-10-05",10.0571,10.2987,10.026,10.2883,1466775.0],["2006-10-06",10.2623,10.4286,10.2363,10.3636,1008788.0],["2006-10-09",10.3376,10.4104,10.2857,10.3948,1065825.0],["2006-10-10",10.3948,10.4753,10.2961,10.4078,1220400.0],["2006-10-11",10.4104,10.5221,10.3792,10.4467,966938.0],["2006-10-12",10.4675,10.6078,10.4415,10.5948,994950.0],["2006-10-13",10.561,10.7117,10.548,10.6779,903488.0],["2006-10-16",10.7039,10.7922,10.6597,10.7428,616275.0],["2006-10-17",10.6779,10.7013,10.6078,10.6805,533588.0],["2006-10-18",10.7325,10.7792,10.6078,10.6415,446513.0],["2006-10-19",10.613,10.7143,10.5766,10.6519,507263.0],["2006-10-20",10.6857,10.6857,10.5402,10.5714,555188.0],["2006-10-23",10.5195,10.6415,10.5065,10.6312,509288.0],["2006-10-24",10.6338,10.7792,10.6208,10.7402,1525500.0],["2006-10-25",10.7402,10.7766,10.6493,10.7662,1020600.0],["2006-10-26",10.8286,10.8441,10.7117,10.8441,822150.0],["2006-10-27",10.8312,10.8883,10.6649,10.6649,538313.0],["2006-10-30",10.6234,10.6493,10.5948,10.6234,876825.0],["2006-10-31",10.6208,10.6234,10.535,10.5688,794813.0],["2006-11-01",10.6104,10.6467,10.4545,10.4675,708750.0],["2006-11-02",10.4026,10.4623,10.3065,10.3766,816750.0],["2006-11-03",10.3922,10.4312,10.3143,10.3922,536625.0],["2006-11-06",10.4415,10.5013,10.413,10.4649,664538.0],["2006-11-07",10.4467,10.5896,10.4026,10.4156,1409063.0],["2006-11-08",10.3247,10.4883,10.3247,10.4208,1402650.0],["2006-11-09",10.3974,10.4338,10.2987,10.3195,1016888.0],["2006-11-10",10.3325,10.5065,10.2857,10.5013,543375.0],["2006-11-13",10.5013,10.5974,10.4519,10.4857,480263.0],["2006-11-14",10.4831,10.6493,10.4338,10.6182,792788.0],["2006-11-15",10.6312,10.7376,10.6312,10.6883,518400.0],["2006-11-16",10.7273,10.7714,10.6312,10.7013,490050.0],["2006-11-17",10.6987,10.748,10.6052,10.7117,525150.0],["2006-11-20",10.7013,10.748,10.6597,10.6779,397575.0],["2006-11-21",10.6883,10.7402,10.6052,10.6156,327375.0],["2006-11-22",10.6182,10.6467,10.5013,10.5013,521100.0],["2006-11-24",10.4415,10.5454,10.4312,10.4701,298688.0],["2006-11-27",10.4286,10.4519,10.2234,10.2234,1145475.0],["2006-11-28",10.1714,10.3273,10.0857,10.2727,833625.0],["2006-11-29",10.3247,10.4727,10.3091,10.4649,492413.0],["2006-11-30",10.4389,10.5221,10.3532,10.4805,975038.0],["2006-12-01",10.4545,10.5143,10.3169,10.4156,617288.0],["2006-12-04",10.4156,10.5818,10.4156,10.5506,533925.0],["2006-12-05",10.5974,10.6312,10.5195,10.5974,455625.0],["2006-12-06",10.5662,10.6701,10.5454,10.6415,608513.0],["2006-12-07",10.6078,10.6701,10.4831,10.5247,648000.0],["2006-12-08",10.5195,10.613,10.4389,10.4597,683438.0],["2006-12-11",10.4415,10.5428,10.3922,10.5325,994950.0],["2006-12-12",10.548,10.6052,10.4883,10.561,570375.0],["2006-12-13",10.6234,10.6727,10.5195,10.5792,749925.0],["2006-12-14",10.613,10.6909,10.5974,10.6156,657113.0],["2006-12-15",10.6623,10.6727,10.5325,10.6363,1652400.0],["2006-12-18",10.6623,10.7402,10.613,10.6338,810000.0],["2006-12-19",10.6078,10.7039,10.6078,10.6805,559238.0],["2006-12-20",10.6805,10.8208,10.6805,10.7402,479250.0],["2006-12-21",10.7428,10.787,10.6441,10.6909,618975.0],["2006-12-22",10.6935,10.7454,10.6493,10.6623,403988.0],["2006-12-26",10.6493,10.8389,10.6493,10.7844,489713.0],["2006-12-27",10.8364,10.9091,10.8078,10.8753,587588.0],["2006-12-28",10.8727,10.8883,10.774,10.8208,320288.0],["2006-12-29",10.8052,10.8286,10.7662,10.7922,599400.0],["2007-01-03",10.8312,10.9091,10.7195,10.8831,693225.0],["2007-01-04",10.8831,10.9376,10.7221,10.8857,1055363.0],["2007-01-05",10.8441,10.8571,10.7013,10.7376,613238.0],["2007-01-08",10.7428,10.7532,10.6623,10.7143,607163.0],["2007-01-09",10.7013,10.7195,10.5896,10.7195,915638.0],["2007-01-10",10.6753,10.7299,10.6389,10.7039,362813.0],["2007-01-11",10.7117,10.8805,10.7013,10.8701,657450.0],["2007-01-12",10.8571,10.948,10.8519,10.9195,255488.0],["2007-01-16",10.9714,11.0156,10.8649,10.9169,536963.0],["2007-01-17",10.8961,11.0389,10.8961,10.9688,687825.0],["2007-01-18",10.961,10.9636,10.813,10.8909,485663.0],["2007-01-19",10.9221,10.9402,10.8286,10.935,735750.0],["2007-01-22",10.9221,10.9714,10.826,10.9376,500175.0],["2007-01-23",10.9376,11.0883,10.9376,11.0493,535613.0],["2007-01-24",11.0467,11.1169,11.0104,11.0519,752963.0],["2007-01-25",11.0571,11.0831,10.9091,10.9688,581175.0],["2007-01-26",10.9818,10.9974,10.8571,10.9766,642600.0],["2007-01-29",10.961,11.1636,10.9169,11.1273,985500.0],["2007-01-30",11.1428,11.2831,11.1091,11.2467,1452600.0],["2007-01-31",11.2623,11.4779,11.2519,11.3169,1624725.0],["2007-02-01",11.3506,11.3922,11.187,11.2649,1088438.0],["2007-02-02",11.2753,11.3766,11.2545,11.3091,757350.0],["2007-02-05",11.2961,11.3247,11.2026,11.2727,647663.0],["2007-02-06",11.2987,11.3844,11.2987,11.3714,479588.0],["2007-02-07",11.3896,11.3896,11.3402,11.387,674325.0],["2007-02-08",11.387,11.387,11.2961,11.3169,711450.0],["2007-02-09",11.2337,11.3091,11.1558,11.174,552825.0],["2007-02-12",11.174,11.2,11.1039,11.1351,417825.0],["2007-02-13",11.6883,12.3584,11.5428,11.8571,4817475.0],["2007-02-14",11.5974,11.6987,11.3688,11.4363,1976400.0],["2007-02-15",11.4415,11.5065,11.4026,11.4623,1288238.0],["2007-02-16",11.4623,11.5792,11.3714,11.5195,847800.0],["2007-02-20",11.5117,11.6883,11.4312,11.548,1023975.0],["2007-02-21",11.548,11.6467,11.5221,11.6234,893363.0],["2007-02-22",11.6493,11.7039,11.5273,11.6,932850.0],["2007-02-23",11.5974,11.6467,11.5195,11.6208,678038.0],["2007-02-26",11.6727,11.6909,11.5091,11.5714,483300.0],["2007-02-27",11.4286,11.5714,11.2312,11.2831,874125.0],["2007-02-28",11.2727,11.5402,11.1688,11.4857,1380038.0],["2007-03-01",11.2987,11.6389,11.2519,11.4208,1440450.0],["2007-03-02",11.3766,11.4,11.1688,11.2026,914288.0],["2007-03-05",11.1688,11.3013,11.1013,11.1013,1162688.0],["2007-03-06",11.1662,11.3299,11.135,11.2545,1157963.0],["2007-03-07",11.2234,11.2467,11.1636,11.187,686138.0],["2007-03-08",11.2467,11.374,11.213,11.2467,681075.0],["2007-03-09",11.3376,11.3766,11.1688,11.2052,952763.0],["2007-03-12",11.2467,11.3376,11.174,11.2883,365850.0],["2007-03-13",11.2338,11.2857,11.1506,11.213,1829588.0],["2007-03-14",11.1935,11.2208,11.0143,11.1935,789525.0],["2007-03-15",11.1662,11.5792,11.1195,11.4896,1039950.0],["2007-03-16",11.4896,11.5364,11.2948,11.3493,1491975.0],["2007-03-19",11.4156,11.5987,11.3338,11.5987,1044000.0],["2007-03-20",11.5714,11.6805,11.4935,11.5597,852750.0],["2007-03-21",11.5831,11.7857,11.5208,11.7389,627300.0],["2007-03-22",11.7896,11.7896,11.4701,11.7195,732825.0],["2007-03-23",11.7428,11.7935,11.6961,11.7818,702000.0],["2007-03-26",11.7623,11.8987,11.6338,11.8987,901350.0],["2007-03-27",11.8636,11.8987,11.7701,11.7857,538425.0],["2007-03-28",11.7467,11.7818,11.5909,11.6299,1491300.0],["2007-03-29",11.6883,11.7467,11.5948,11.6922,666900.0],["2007-03-30",11.6883,11.7662,11.5792,11.6649,678375.0],["2007-04-02",11.6883,11.7623,11.6338,11.7428,716850.0],["2007-04-03",11.7701,11.926,11.735,11.9221,1120500.0],["2007-04-04",11.9221,12.0039,11.8831,11.9961,992250.0],["2007-04-05",11.9961,12.0506,11.9805,12.035,708075.0],["2007-04-09",12.0351,12.0896,12.0,12.0545,757800.0],["2007-04-10",12.0273,12.113,12.0,12.0935,876150.0],["2007-04-11",12.0974,12.0974,11.8402,11.8831,998100.0],["2007-04-12",11.8831,12.0039,11.7662,12.0039,743400.0],["2007-04-13",12.0312,12.1208,11.9688,12.1091,1921275.0],["2007-04-16",12.2532,12.2532,12.1519,12.1675,735750.0],["2007-04-17",12.1675,12.2143,12.0779,12.1169,534600.0],["2007-04-18",12.0779,12.0974,11.9649,12.0117,731925.0],["2007-04-19",11.9415,11.961,11.774,11.7857,1221975.0],["2007-04-20",11.9026,11.9026,11.7234,11.8052,1219950.0],["2007-04-23",11.7779,11.9338,11.774,11.848,1168425.0],["2007-04-24",12.5065,12.5649,11.926,12.0156,2204325.0],["2007-04-25",12.448,12.4675,12.0779,12.2026,2102175.0],["2007-04-26",12.2337,12.4441,12.1558,12.3974,2117700.0],["2007-04-27",12.3857,12.5104,12.3467,12.487,1098900.0],["2007-04-30",12.5065,12.5376,12.1402,12.1441,1267425.0],["2007-05-01",12.1325,12.1753,12.0156,12.0584,1327950.0],["2007-05-02",12.0389,12.2415,12.0389,12.1753,1916100.0],["2007-05-03",12.1987,12.2844,12.0935,12.1325,762750.0],["2007-05-04",12.1792,12.1792,12.0,12.0896,846450.0],["2007-05-07",12.2532,12.3156,12.1519,12.2104,1050975.0],["2007-05-08",12.2104,12.2104,12.0389,12.113,814050.0],["2007-05-09",11.7701,12.2805,11.7701,12.2221,1067625.0],["2007-05-10",12.1441,12.226,12.0428,12.074,986625.0],["2007-05-11",12.1208,12.2922,12.1208,12.261,983250.0],["2007-05-14",12.2376,12.3078,12.1441,12.1909,1257750.0],["2007-05-15",12.1948,12.3078,12.0974,12.113,946575.0],["2007-05-16",12.1636,12.2883,12.1558,12.2571,1047375.0],["2007-05-17",12.2104,12.2493,12.1792,12.1948,644625.0],["2007-05-18",12.2026,12.2727,12.1909,12.2299,715725.0],["2007-05-21",12.226,12.3623,12.2026,12.2727,1053450.0],["2007-05-22",12.2337,12.3779,12.2143,12.3195,852750.0],["2007-05-23",12.3506,12.3896,12.1558,12.1753,501300.0],["2007-05-24",12.1948,12.2844,11.8597,11.8792,666225.0],["2007-05-25",11.9337,12.074,11.8597,11.9883,585900.0],["2007-05-29",12.0156,12.0935,11.926,12.0,588825.0],["2007-05-30",11.9649,12.0195,11.887,11.9182,958950.0],["2007-05-31",11.9337,12.035,11.8831,12.0078,849375.0],["2007-06-01",12.0779,12.1909,12.0467,12.187,1464975.0],["2007-06-04",12.1753,12.261,12.1597,12.2299,1037475.0],["2007-06-05",12.1714,12.1714,11.926,12.0312,817425.0],["2007-06-06",11.961,12.0078,11.8441,11.8597,516825.0],["2007-06-07",11.7273,11.7545,11.587,11.6143,1364625.0],["2007-06-08",11.5714,11.7273,11.4935,11.7195,944550.0],["2007-06-11",11.6883,11.7935,11.5402,11.6883,521325.0],["2007-06-12",11.6221,11.6688,11.513,11.5286,897525.0],["2007-06-13",11.5753,11.7312,11.5519,11.6688,769725.0],["2007-06-14",11.7,11.774,11.6221,11.6805,408150.0],["2007-06-15",11.8597,11.9221,11.7078,11.8792,1101825.0],["2007-06-18",11.887,11.887,11.5714,11.813,420300.0],["2007-06-19",11.8052,11.9299,11.5636,11.9026,515250.0],["2007-06-20",11.9571,12.0039,11.8402,11.9298,1117125.0],["2007-06-21",11.8909,12.0,11.7312,11.9454,768825.0],["2007-06-22",11.8987,11.9143,11.7545,11.7935,1918350.0],["2007-06-25",11.7623,11.8208,11.5363,11.5675,971325.0],["2007-06-26",11.6376,11.8363,11.6221,11.8052,1102275.0],["2007-06-27",11.7311,11.8441,11.7273,11.813,672075.0],["2007-06-28",11.848,11.9844,11.8363,11.8519,652050.0],["2007-06-29",11.9065,11.9805,11.7779,11.7818,625725.0],["2007-07-02",11.8363,11.9221,11.7779,11.8948,485550.0],["2007-07-03",11.9026,11.9571,11.8753,11.8792,184500.0],["2007-07-05",11.9143,11.9922,11.7701,11.8597,310725.0],["2007-07-06",11.8325,11.8325,11.6493,11.7935,488925.0],["2007-07-09",11.7896,11.7896,11.6104,11.6961,531225.0],["2007-07-10",11.6182,11.6454,11.5052,11.5169,762750.0],["2007-07-11",11.5169,11.6221,11.4545,11.5987,517275.0],["2007-07-12",11.6688,11.8013,11.5909,11.7428,594450.0],["2007-07-13",11.7584,12.0195,11.7584,11.9221,500625.0],["2007-07-16",11.9065,11.9065,11.7701,11.7818,557550.0],["2007-07-17",11.8324,12.0389,11.8208,11.9182,559350.0],["2007-07-18",11.8714,11.8714,11.5987,11.7195,791550.0],["2007-07-19",11.7818,12.0234,11.7818,11.961,1134450.0],["2007-07-20",11.9337,11.9454,11.6883,11.8169,993825.0],["2007-07-23",11.8013,12.748,11.8013,12.3545,2202300.0],["2007-07-24",12.4753,12.5454,11.9026,12.2532,1451700.0],["2007-07-25",12.3584,12.6117,12.3273,12.5805,2162475.0],["2007-07-26",12.4675,12.9857,12.1325,12.3389,2360250.0],["2007-07-27",12.413,12.6234,12.2065,12.2221,1586475.0],["2007-07-30",12.2221,12.2337,11.7506,12.0428,1358550.0],["2007-07-31",12.1402,12.4052,12.0701,12.0779,1858500.0],["2007-08-01",12.0428,12.2961,11.8675,12.0818,1388250.0],["2007-08-02",12.1714,12.2376,11.8441,12.1441,1628775.0],["2007-08-03",12.1286,12.2338,11.774,11.8597,1584225.0],["2007-08-06",11.9065,12.1675,11.7857,12.1325,1343025.0],["2007-08-07",12.0351,12.3273,11.8441,12.1909,1433475.0],["2007-08-08",12.3117,12.5766,12.035,12.4247,1998225.0],["2007-08-09",12.1831,12.713,11.9727,12.035,2927475.0],["2007-08-10",11.8831,12.5649,11.7078,12.0584,1891125.0],["2007-08-13",12.2337,12.4519,12.0195,12.3117,2371050.0],["2007-08-14",12.3818,12.4324,11.8831,11.9415,1846800.0],["2007-08-15",11.9026,12.0779,11.5091,11.5363,900900.0],["2007-08-16",11.5169,12.0,11.4117,11.9298,1413000.0],["2007-08-17",12.4831,12.635,11.5636,11.7156,1997325.0],["2007-08-20",11.7428,11.8597,11.5091,11.6883,1099575.0],["2007-08-21",11.5987,11.7273,11.4935,11.6571,794475.0],["2007-08-22",11.774,11.9766,11.7195,11.8636,1894950.0],["2007-08-23",11.8948,12.0078,11.6532,11.7,1278450.0],["2007-08-24",11.6727,11.7857,11.5441,11.7857,859500.0],["2007-08-27",11.7234,11.7234,11.5597,11.6454,667350.0],["2007-08-28",11.5597,11.6454,11.4312,11.4312,660825.0],["2007-08-29",11.474,11.6961,11.474,11.6688,636300.0],["2007-08-30",11.5091,11.7117,11.4818,11.5714,539550.0],["2007-08-31",11.7195,11.8831,11.6299,11.8519,915525.0],["2007-09-04",11.8052,11.9299,11.7662,11.8753,872550.0],["2007-09-05",11.7974,11.9143,11.7234,11.8792,980100.0],["2007-09-06",11.8948,11.9221,11.6805,11.735,661050.0],["2007-09-07",11.5325,11.7195,11.4467,11.4935,606375.0],["2007-09-10",11.5441,11.6104,11.3182,11.4857,769275.0],["2007-09-11",11.548,11.6376,11.4779,11.5909,896175.0],["2007-09-12",11.5286,11.6805,11.4701,11.5091,1073700.0],["2007-09-13",11.5402,11.6766,11.4857,11.5792,493200.0],["2007-09-14",11.4623,11.6376,11.4156,11.6338,477225.0],["2007-09-17",11.5792,11.7039,11.5091,11.6493,985725.0],["2007-09-18",11.6805,11.8286,11.5909,11.8286,925650.0],["2007-09-19",11.926,12.3896,11.9221,12.3506,1302075.0],["2007-09-20",12.3156,12.3662,12.2182,12.2532,557775.0],["2007-09-21",12.3701,12.4364,12.226,12.3701,1158750.0],["2007-09-24",12.3506,12.3779,12.1091,12.1987,854550.0],["2007-09-25",12.113,12.2299,12.0312,12.1091,662400.0],["2007-09-26",12.1675,12.3584,12.1286,12.3,498375.0],["2007-09-27",12.3312,12.4247,12.2182,12.3857,380925.0],["2007-09-28",12.3974,12.6156,12.2649,12.374,672750.0],["2007-10-01",12.3545,12.787,12.2922,12.7286,881775.0],["2007-10-02",12.7675,12.7831,12.6467,12.7402,508050.0],["2007-10-03",12.6506,12.8337,12.6311,12.8143,704925.0],["2007-10-04",12.8532,12.8961,12.7091,12.8922,492750.0],["2007-10-05",12.9273,12.9701,12.7363,12.8338,855450.0],["2007-10-08",12.8415,12.8922,12.6467,12.7402,643050.0],["2007-10-09",12.787,12.8571,12.6818,12.7753,782775.0],["2007-10-10",12.7948,12.9,12.6584,12.6623,602775.0],["2007-10-11",12.7714,12.8961,12.6545,12.7208,1323000.0],["2007-10-12",12.7597,13.0247,12.7052,13.0169,557100.0],["2007-10-15",12.9935,13.0753,12.8415,12.9545,848700.0],["2007-10-16",12.9428,13.0753,12.9,13.0441,1401750.0],["2007-10-17",13.161,13.2234,12.5493,12.7402,1231425.0],["2007-10-18",12.713,12.8221,12.6,12.6623,605250.0],["2007-10-19",12.6273,12.6818,12.2221,12.2221,1372950.0],["2007-10-22",12.2143,12.3545,12.1091,12.261,2306250.0],["2007-10-23",12.3506,13.2623,12.3078,12.9701,2093625.0],["2007-10-24",12.9662,13.1454,12.6273,13.048,2390850.0],["2007-10-25",13.1143,13.161,12.8532,12.9974,1356525.0],["2007-10-26",13.2117,13.2428,12.8571,13.0091,1387800.0],["2007-10-29",13.0324,13.2584,12.9974,13.2584,1545525.0],["2007-10-30",13.2273,13.274,13.0363,13.1221,1238625.0],["2007-10-31",13.2273,13.2273,12.9078,13.1727,1557225.0],["2007-11-01",13.126,13.1571,12.7169,12.7247,1484100.0],["2007-11-02",12.8338,13.0013,12.6623,12.9273,1296450.0],["2007-11-05",12.7714,12.974,12.7325,12.8649,985500.0],["2007-11-06",12.8844,13.1104,12.7792,13.0987,1213650.0],["2007-11-07",12.9896,13.0402,12.635,12.6584,787050.0],["2007-11-08",12.7441,13.0247,12.6896,12.974,1130400.0],["2007-11-09",12.8221,12.9117,12.6545,12.6857,1089450.0],["2007-11-12",12.6584,12.9701,12.635,12.7597,1549575.0],["2007-11-13",12.8571,13.2662,12.8026,13.2545,1682550.0],["2007-11-14",13.313,13.313,13.0363,13.1065,933075.0],["2007-11-15",13.0714,13.2078,12.9195,13.0675,935550.0],["2007-11-16",13.0948,13.1766,12.8571,13.0558,1147275.0],["2007-11-19",12.9662,12.9662,12.6545,12.6896,1662300.0],["2007-11-20",12.6701,12.7792,12.448,12.7286,1262025.0],["2007-11-21",12.6467,12.8143,12.5532,12.6117,958500.0],["2007-11-23",12.7247,12.7597,12.5065,12.5143,454950.0],["2007-11-26",12.5065,12.6,12.2649,12.2844,881325.0],["2007-11-27",12.3545,12.5065,12.2182,12.3779,1903050.0],["2007-11-28",12.413,12.487,12.3156,12.448,2936025.0],["2007-11-29",12.413,12.4675,12.3195,12.3701,1184400.0],["2007-11-30",12.5221,12.5221,12.1987,12.4013,1718100.0],["2007-12-03",12.3896,12.4675,12.2649,12.2961,708525.0],["2007-12-04",12.2376,12.3389,12.113,12.1363,1264725.0],["2007-12-05",12.1909,12.2026,12.0,12.0974,1197900.0],["2007-12-06",12.0974,12.3818,12.0974,12.3701,999675.0],["2007-12-07",12.4286,12.4636,12.0584,12.113,1678950.0],["2007-12-10",12.1363,12.4208,12.1052,12.3974,971775.0],["2007-12-11",12.4714,12.5415,12.1169,12.1402,1154250.0],["2007-12-12",12.4441,12.4948,12.0623,12.2182,1436625.0],["2007-12-13",12.0584,12.1597,11.9065,11.9883,1170225.0],["2007-12-14",11.8987,11.9844,11.6104,11.6299,1724400.0],["2007-12-17",11.6766,11.6883,11.3376,11.5909,1454625.0],["2007-12-18",11.7428,11.9221,11.6649,11.8987,1218825.0],["2007-12-19",11.8675,11.9143,11.6299,11.7195,985950.0],["2007-12-20",11.8636,12.1792,11.8208,12.0,1305000.0],["2007-12-21",12.2571,12.2727,11.9532,12.0662,1974375.0],["2007-12-24",12.1208,12.2026,12.0273,12.0857,373050.0],["2007-12-26",12.0195,12.1714,11.9727,12.1325,495675.0],["2007-12-27",12.1169,12.187,11.9766,11.9883,767025.0],["2007-12-28",11.9883,12.1558,11.9688,12.0779,859275.0],["2007-12-31",11.9961,12.1441,11.9415,12.0389,852975.0],["2008-01-02",12.0,12.1091,11.9104,12.0818,1695150.0],["2008-01-03",12.0974,12.1714,12.035,12.1208,1343025.0],["2008-01-04",11.9844,12.074,11.7662,11.9026,2089800.0],["2008-01-07",11.9337,11.9649,11.7428,11.8363,1620000.0],["2008-01-08",11.8636,11.9065,11.4584,11.474,2244150.0],["2008-01-09",11.474,11.6376,11.4584,11.6065,2499075.0],["2008-01-10",11.6649,12.2493,11.5675,12.1247,2224800.0],["2008-01-11",12.0545,12.0896,11.8909,12.0195,2310300.0],["2008-01-14",12.1208,12.1208,11.6299,11.7896,1219725.0],["2008-01-15",11.6221,11.7701,11.5597,11.7545,901350.0],["2008-01-16",11.7467,11.9532,11.5597,11.813,1458225.0],["2008-01-17",11.8441,12.0195,11.6104,11.6376,1087650.0],["2008-01-18",11.7039,11.8909,11.587,11.6065,1785375.0],["2008-01-22",11.548,11.6844,11.3727,11.4,1745775.0],["2008-01-23",11.2519,11.4779,10.9286,11.474,3687750.0],["2008-01-24",11.4974,11.5519,11.2519,11.3221,1769625.0],["2008-01-25",11.4389,11.4662,11.2325,11.4234,2180700.0],["2008-01-28",11.4467,11.4935,11.1974,11.4078,1064025.0],["2008-01-29",11.4506,11.5247,11.3026,11.4234,992250.0],["2008-01-30",11.3493,11.4818,11.1701,11.1857,1451925.0],["2008-01-31",11.026,11.4117,10.9831,11.361,1764000.0],["2008-02-01",11.361,11.5519,11.2714,11.548,1357200.0],["2008-02-04",11.4584,11.5753,11.3844,11.5208,748125.0],["2008-02-05",11.3143,11.5519,11.2325,11.248,940950.0],["2008-02-06",11.3182,11.3727,11.1584,11.2052,993825.0],["2008-02-07",11.1584,11.3104,11.0844,11.2597,806850.0],["2008-02-08",11.2597,11.4701,11.2402,11.4312,1048050.0],["2008-02-11",11.3844,11.4818,11.2948,11.4039,833625.0],["2008-02-12",11.8013,11.8013,11.2636,11.5013,1611225.0],["2008-02-13",11.5714,11.9376,11.5325,11.8558,1592775.0],["2008-02-14",11.8597,11.9182,11.7974,11.8519,1187325.0],["2008-02-15",11.8091,11.9221,11.7389,11.8831,1154700.0],["2008-02-19",12.0,12.0,11.8247,11.8831,919350.0],["2008-02-20",11.7818,12.0389,11.7467,11.9961,758700.0],["2008-02-21",12.0584,12.0584,11.8169,11.8675,1354500.0],["2008-02-22",11.8636,11.9532,11.7545,11.9337,1089900.0],["2008-02-25",11.961,11.9727,11.8247,11.9221,1656900.0],["2008-02-26",11.8753,12.0935,11.8402,12.0545,1779075.0],["2008-02-27",11.961,12.0779,11.9532,12.0273,1130400.0],["2008-02-28",11.9532,12.1286,11.8714,12.0117,791775.0],["2008-02-29",11.9026,11.9338,11.7584,11.8286,1095300.0],["2008-03-03",11.813,11.848,11.6065,11.7195,1114650.0],["2008-03-04",11.6532,11.8909,11.6493,11.8052,871425.0],["2008-03-05",11.9221,12.0701,11.8091,11.9766,770400.0],["2008-03-06",11.9221,11.9337,11.5714,11.626,1015875.0],["2008-03-07",11.5753,11.8013,11.513,11.6805,1076400.0],["2008-03-10",11.7389,11.7389,11.5558,11.5792,1370925.0],["2008-03-11",11.887,11.887,11.5013,11.7195,1884150.0],["2008-03-12",11.7584,11.8792,11.6337,11.661,807075.0],["2008-03-13",11.5052,11.7039,11.4273,11.6688,1084275.0],["2008-03-14",11.7467,11.7467,11.3376,11.5363,1119375.0],["2008-03-17",11.2364,11.7623,11.2286,11.5597,1090575.0],["2008-03-18",11.7506,12.0935,11.7117,12.0857,1408275.0],["2008-03-19",12.1247,12.3467,11.8909,11.8909,1431000.0],["2008-03-20",12.1558,12.3545,11.848,12.2844,3424950.0],["2008-03-24",12.3039,12.3779,12.1519,12.1714,1104975.0],["2008-03-25",12.1441,12.3156,12.1052,12.2143,709875.0],["2008-03-26",12.1363,12.2727,12.113,12.2143,701325.0],["2008-03-27",12.2727,12.2727,11.8831,11.9688,1280250.0],["2008-03-28",11.9688,11.9688,11.6649,11.7117,1319400.0],["2008-03-31",11.7389,12.0818,11.6337,11.9766,1696950.0],["2008-04-01",11.9026,12.1753,11.8714,12.1636,754875.0],["2008-04-02",12.2143,12.2727,12.148,12.1753,640125.0],["2008-04-03",12.0974,12.1987,12.0156,12.1597,717975.0],["2008-04-04",12.1208,12.1714,11.9766,12.148,684675.0],["2008-04-07",12.1792,12.1831,11.9766,12.0935,615600.0],["2008-04-08",11.9922,12.2766,11.9922,12.1831,747225.0],["2008-04-09",12.226,12.226,11.9727,12.0974,691200.0],["2008-04-10",12.1169,12.1558,11.8831,11.9532,1282275.0],["2008-04-11",11.8363,11.8714,11.6961,11.7234,1293975.0],["2008-04-14",11.6883,11.8909,11.6844,11.8052,600525.0],["2008-04-15",11.8792,11.9221,11.7467,11.813,698625.0],["2008-04-16",11.9065,12.0818,11.8597,12.074,725850.0],["2008-04-17",12.0,12.1013,11.9571,12.0779,683775.0],["2008-04-18",12.2182,12.3818,12.1169,12.2961,765675.0],["2008-04-21",12.2065,12.2688,12.0506,12.1208,903375.0],["2008-04-22",12.5922,12.5922,12.0506,12.1792,1359675.0],["2008-04-23",12.226,12.2337,12.0,12.1286,1252125.0],["2008-04-24",12.1597,12.3701,12.0545,12.3273,886950.0],["2008-04-25",12.4013,12.5571,12.2649,12.5221,605025.0],["2008-04-28",12.4519,12.5376,12.3779,12.5182,709200.0],["2008-04-29",12.5337,12.7402,12.5065,12.5688,940050.0],["2008-04-30",12.6312,12.7987,12.413,12.4948,601425.0],["2008-05-01",12.5104,12.974,12.4325,12.9078,826200.0],["2008-05-02",12.9857,12.9857,12.561,12.5805,689625.0],["2008-05-05",12.5922,12.6078,12.2532,12.4013,1512900.0],["2008-05-06",12.3039,12.3857,12.1792,12.2532,1639350.0],["2008-05-07",12.2922,12.335,11.9221,11.9337,1827900.0],["2008-05-08",11.9688,12.0506,11.8714,11.9805,846675.0],["2008-05-09",11.8558,12.0273,11.8052,11.8831,574425.0],["2008-05-12",11.9454,12.1987,11.9104,12.187,567900.0],["2008-05-13",12.1831,12.2415,12.0935,12.2415,419175.0],["2008-05-14",12.2338,12.2649,12.0896,12.1441,577575.0],["2008-05-15",12.0974,12.2376,12.0779,12.1675,583875.0],["2008-05-16",12.2299,12.3662,12.1363,12.335,853200.0],["2008-05-19",12.3117,12.3506,12.1792,12.2727,652725.0],["2008-05-20",12.2026,12.4519,12.2026,12.374,790650.0],["2008-05-21",12.3117,12.5298,12.0506,12.0974,887850.0],["2008-05-22",12.1208,12.3662,12.0623,12.2883,692325.0],["2008-05-23",12.2221,12.3195,12.1636,12.261,542475.0],["2008-05-27",12.2961,12.5104,12.2337,12.4091,461700.0],["2008-05-28",12.4792,12.5415,12.3974,12.5182,534150.0],["2008-05-29",12.4597,12.8065,12.4364,12.6857,602325.0],["2008-05-30",12.6701,12.8221,12.6584,12.7909,912600.0],["2008-06-02",12.7091,12.787,12.4052,12.5493,1219050.0],["2008-06-03",12.6156,12.6156,12.4286,12.4675,756000.0],["2008-06-04",12.413,12.6701,12.4091,12.5883,612450.0],["2008-06-05",12.5961,12.9623,12.5376,12.9623,734175.0],["2008-06-06",12.9311,12.9857,12.8221,12.8221,1094625.0],["2008-06-09",12.8571,13.0325,12.7597,13.013,1171575.0],["2008-06-10",12.8649,13.048,12.826,12.8338,1175625.0],["2008-06-11",12.7948,12.8883,12.3467,12.3662,1079325.0],["2008-06-12",12.413,12.6584,12.413,12.4597,960975.0],["2008-06-13",12.5688,12.7519,12.4831,12.7363,1355400.0],["2008-06-16",12.8688,13.6091,12.8688,12.9818,3415725.0],["2008-06-17",13.0169,13.2662,12.9195,13.1922,1081125.0],["2008-06-18",13.1221,13.2234,12.935,12.9896,1158075.0],["2008-06-19",13.0792,13.3597,12.9389,13.3558,818325.0],["2008-06-20",13.2273,13.3363,12.8922,13.0402,1856925.0],["2008-06-23",13.1805,13.1805,12.8376,13.0286,1107225.0],["2008-06-24",12.9195,13.0753,12.861,12.861,1006425.0],["2008-06-25",12.9156,13.2428,12.8844,13.161,1694925.0],["2008-06-26",12.9779,13.0675,12.6896,12.7519,1167525.0],["2008-06-27",12.748,12.8493,12.5182,12.6039,2504475.0],["2008-06-30",12.6195,12.6195,12.4402,12.4402,1210050.0],["2008-07-01",12.3896,12.3935,12.1402,12.3779,990675.0],["2008-07-02",12.3662,12.4013,12.074,12.113,770175.0],["2008-07-03",12.1402,12.2961,12.0156,12.1247,427950.0],["2008-07-07",12.2182,12.2182,11.8091,11.9922,1215675.0],["2008-07-08",11.961,12.4519,11.9182,12.4402,1371150.0],["2008-07-09",12.4675,12.5104,12.2143,12.2766,694350.0],["2008-07-10",12.3584,12.6545,12.3195,12.526,1190025.0],["2008-07-11",12.3584,12.7441,12.3506,12.6662,833625.0],["2008-07-14",12.7792,13.1143,12.5961,13.0558,1731375.0],["2008-07-15",12.9584,13.1337,12.7714,12.9,1076400.0],["2008-07-16",12.9,13.4299,12.7753,13.3909,1163475.0],["2008-07-17",13.3909,13.4143,13.2039,13.3753,1920375.0],["2008-07-18",13.3987,13.4376,12.4363,13.1922,1139400.0],["2008-07-21",13.2467,13.2467,13.0286,13.1961,862650.0],["2008-07-22",13.1766,13.4571,13.0792,13.2896,1489500.0],["2008-07-23",13.0441,13.1688,12.526,13.1649,2750400.0],["2008-07-24",12.8299,13.1883,12.8299,13.0987,1348425.0],["2008-07-25",13.2351,13.5389,13.1415,13.4221,1518975.0],["2008-07-28",13.4065,13.4299,13.1766,13.3753,1136250.0],["2008-07-29",13.4026,13.574,13.3597,13.5467,1019700.0],["2008-07-30",13.5857,13.9208,13.5545,13.8389,1313325.0],["2008-07-31",13.6324,14.287,13.6324,14.1779,2552175.0],["2008-08-01",14.1273,14.1662,13.5506,13.648,1319400.0],["2008-08-04",13.6402,13.7922,13.4766,13.687,1253250.0],["2008-08-05",13.7337,13.9091,13.6558,13.8584,926775.0],["2008-08-06",13.8779,14.4584,13.8,14.4117,2133000.0],["2008-08-07",14.3104,14.4234,14.1389,14.2013,904275.0],["2008-08-08",14.3532,14.5286,14.2441,14.4273,945225.0],["2008-08-11",14.3961,14.8636,14.3961,14.8597,1269900.0],["2008-08-12",14.8052,14.813,14.4156,14.5987,1346175.0],["2008-08-13",14.1545,14.3454,13.7026,14.1389,1597950.0],["2008-08-14",14.1467,14.1662,14.0065,14.1584,1155150.0],["2008-08-15",14.248,14.474,13.9909,14.213,1045125.0],["2008-08-18",14.3026,14.3376,13.8467,13.9714,1042200.0],["2008-08-19",13.9441,13.9714,13.7182,13.8039,1329075.0],["2008-08-20",13.8545,14.0727,13.8117,14.0143,971100.0],["2008-08-21",13.8935,14.0376,13.7805,13.8857,698625.0],["2008-08-22",14.061,14.1545,13.9169,14.1117,804375.0],["2008-08-25",13.9714,14.0337,13.7727,13.8896,679950.0],["2008-08-26",13.8584,13.9792,13.7493,13.9013,526050.0],["2008-08-27",13.8857,14.1078,13.8701,13.9792,996525.0],["2008-08-28",14.0415,14.1545,13.9169,14.026,1099575.0],["2008-08-29",14.0337,14.1701,13.987,14.1467,619875.0],["2008-09-02",14.3104,14.6493,14.0026,14.1506,1129725.0],["2008-09-03",14.1039,14.3493,14.0143,14.2247,1784025.0],["2008-09-04",14.0961,14.0961,13.3558,13.4883,2672550.0],["2008-09-05",13.4221,13.4454,13.1299,13.3441,1552950.0],["2008-09-08",13.6519,13.9363,13.5584,13.8896,1363725.0],["2008-09-09",13.9519,14.213,13.6909,13.6909,1430100.0],["2008-09-10",13.7766,14.026,13.6831,13.8623,1237500.0],["2008-09-11",13.8467,13.9987,13.5467,13.9909,1782450.0],["2008-09-12",13.9909,14.1117,13.8311,14.0922,903600.0],["2008-09-15",13.7493,14.1779,13.6363,13.9286,1494000.0],["2008-09-16",13.726,14.4156,13.4065,14.4156,2112975.0],["2008-09-17",14.1818,14.2169,13.6909,13.9402,1896300.0],["2008-09-18",14.1039,14.9493,14.1039,14.6104,2727000.0],["2008-09-19",14.9727,15.8727,14.9143,15.035,3543975.0],["2008-09-22",14.8831,14.9493,14.4195,14.435,1142550.0],["2008-09-23",13.7337,13.7337,12.8766,13.3052,4932000.0],["2008-09-24",13.2896,13.2896,12.6623,13.0052,4540950.0],["2008-09-25",13.3169,13.4571,12.8883,13.3792,11759400.0],["2008-09-26",13.1221,13.7182,12.9584,13.6948,2562975.0],["2008-09-29",13.6286,13.6286,12.6,12.9506,2699550.0],["2008-09-30",13.0402,13.4376,12.7169,13.3636,2461050.0],["2008-10-01",13.1026,13.3091,12.9857,13.2662,1415025.0],["2008-10-02",13.2312,13.2428,12.8649,12.9701,1376100.0],["2008-10-03",13.235,13.6402,13.1454,13.5701,2813850.0],["2008-10-06",13.2896,13.4376,12.7013,13.2779,2884950.0],["2008-10-07",13.5234,13.5234,12.8922,12.9273,2954925.0],["2008-10-08",12.5922,13.0831,12.2104,12.2104,4124475.0],["2008-10-09",12.3389,12.6545,11.4312,11.4389,2862450.0],["2008-10-10",10.9402,12.9974,10.8662,11.8987,4450500.0],["2008-10-13",11.9454,12.8571,11.9454,12.7714,3740625.0],["2008-10-14",13.1532,13.1883,12.3467,12.5532,2565675.0],["2008-10-15",12.3506,12.4831,11.8675,11.8675,1870425.0],["2008-10-16",11.926,12.6896,11.5987,12.4714,3212100.0],["2008-10-17",12.0506,13.2078,12.0506,12.6584,2363175.0],["2008-10-20",12.7636,13.2078,12.635,13.2,1739025.0],["2008-10-21",12.8532,13.1143,12.6234,12.7675,2205900.0],["2008-10-22",12.7402,12.7402,12.0857,12.674,2167875.0],["2008-10-23",12.7987,13.0052,12.0857,12.8454,2188350.0],["2008-10-24",12.5026,12.6156,11.8831,12.1987,1737675.0],["2008-10-27",12.0623,12.3545,11.6143,11.6299,1712475.0],["2008-10-28",11.8325,11.9221,11.1273,11.6649,3384225.0],["2008-10-29",11.6493,12.4987,11.361,12.0195,2482425.0],["2008-10-30",12.3428,12.635,12.1441,12.5104,1543950.0],["2008-10-31",12.4675,13.1883,12.4091,13.1883,5676300.0],["2008-11-03",13.1883,13.5779,13.1415,13.5195,1713150.0],["2008-11-04",13.5818,13.8234,13.387,13.6636,1253250.0],["2008-11-05",13.5234,13.6597,13.1805,13.2078,1144350.0],["2008-11-06",13.0675,13.4143,12.9545,13.0441,1225350.0],["2008-11-07",13.1844,13.4143,12.9974,13.3636,955125.0],["2008-11-10",13.6441,14.0571,13.2896,13.4961,977850.0],["2008-11-11",13.3792,13.7221,13.1104,13.5195,1050975.0],["2008-11-12",13.2974,13.4026,12.8182,12.8805,1312650.0],["2008-11-13",12.8143,13.987,12.3117,13.9519,2300850.0],["2008-11-14",13.726,14.2753,13.461,13.5857,1469250.0],["2008-11-17",13.4922,13.7961,13.2545,13.4026,1740600.0],["2008-11-18",13.4182,13.6519,13.048,13.4961,2371500.0],["2008-11-19",13.4532,13.7065,12.7636,12.7909,1839375.0],["2008-11-20",12.7169,13.2273,12.2649,12.3467,2688300.0],["2008-11-21",12.4714,13.1766,12.2883,13.1415,3242925.0],["2008-11-24",13.3792,13.3948,12.0428,12.335,4200975.0],["2008-11-25",12.3389,12.3974,10.7415,11.3104,8142075.0],["2008-11-26",11.3922,11.5208,10.8,11.435,4451175.0],["2008-11-28",11.361,11.5247,10.5,10.9987,2021400.0],["2008-12-01",10.8039,11.0143,10.3402,10.4065,21056400.0],["2008-12-02",10.5467,10.8195,10.4299,10.7493,3911400.0],["2008-12-03",10.5545,11.2558,10.4571,11.0883,4062600.0],["2008-12-04",10.948,11.3883,10.6441,10.9013,2380500.0],["2008-12-05",10.7221,11.4351,10.4805,11.4039,2040300.0],["2008-12-08",11.548,11.8208,11.4312,11.6338,1830600.0],["2008-12-09",11.4779,11.9805,11.2558,11.3883,1470825.0],["2008-12-10",11.5169,11.7156,11.4078,11.5753,1247850.0],["2008-12-11",11.5091,11.6883,10.9831,11.1234,1772550.0],["2008-12-12",10.9091,11.4935,10.7805,11.4623,1418400.0],["2008-12-15",11.5052,11.6143,10.9091,11.1156,1708875.0],["2008-12-16",11.2675,11.6883,11.1545,11.6844,1641600.0],["2008-12-17",11.5169,11.6883,11.213,11.3727,2267325.0],["2008-12-18",11.3766,11.5247,11.1896,11.435,2869200.0],["2008-12-19",11.5714,11.848,11.5363,11.6649,3653550.0],["2008-12-22",11.5402,11.6688,11.1156,11.4234,1521225.0],["2008-12-23",11.513,11.7078,11.3532,11.4779,1545750.0],["2008-12-24",11.4351,11.4351,11.1623,11.2247,570150.0],["2008-12-26",11.2831,11.4,11.1312,11.3065,731025.0],["2008-12-29",11.3376,11.361,10.9675,11.1273,1433250.0],["2008-12-30",11.2208,11.7273,11.2013,11.7195,1662525.0],["2008-12-31",11.7857,12.3818,11.7857,12.3,2038725.0],["2009-01-02",12.2805,12.3389,11.9922,12.0779,1441125.0],["2009-01-05",12.0273,12.3779,11.9766,12.0974,1341450.0],["2009-01-06",12.1247,12.335,11.8636,11.9415,1416825.0],["2009-01-07",11.7545,11.8519,11.5169,11.7234,1230525.0],["2009-01-08",11.6883,12.1247,11.6883,12.074,1232550.0],["2009-01-09",12.0896,12.2104,11.6649,11.7234,1136250.0],["2009-01-12",11.735,11.735,11.3883,11.5052,1445400.0],["2009-01-13",11.5052,11.6026,11.1857,11.2636,1569150.0],["2009-01-14",11.1389,11.2636,10.313,10.4026,3343275.0],["2009-01-15",10.2506,10.7844,10.1182,10.7221,1561500.0],["2009-01-16",10.8467,10.9909,10.3987,10.9519,2433600.0],["2009-01-20",10.9441,10.9753,10.4026,10.5156,2034225.0],["2009-01-21",10.6519,10.9052,10.4299,10.8662,1542375.0],["2009-01-22",10.6325,11.1896,10.6247,11.0493,3774150.0],["2009-01-23",10.7454,11.0571,10.7104,10.8117,3692250.0],["2009-01-26",10.8351,11.3376,10.8,11.1974,3231000.0],["2009-01-27",11.2169,11.6299,11.1974,11.3338,3402225.0],["2009-01-28",11.4467,11.887,11.4156,11.7234,3992175.0],["2009-01-29",11.5792,11.7584,11.3844,11.4818,1266750.0],["2009-01-30",11.5441,11.6805,11.2402,11.3065,2095425.0],["2009-02-02",11.0844,11.2363,10.6558,10.9519,3835350.0],["2009-02-03",10.8818,11.0143,10.6286,10.9636,2389725.0],["2009-02-04",10.9636,11.2286,10.8078,10.9208,1796850.0],["2009-02-05",10.874,11.0143,10.6558,10.8467,2027250.0],["2009-02-06",10.8389,10.948,10.648,10.7649,2324925.0],["2009-02-09",10.726,10.761,10.1766,10.4805,3356550.0],["2009-02-10",10.4143,11.1896,10.4143,10.5701,5929200.0],["2009-02-11",10.7104,10.9558,10.2078,10.2467,2738700.0],["2009-02-12",10.1338,10.3286,9.8415,10.2467,3512700.0],["2009-02-13",10.2857,10.426,10.1844,10.3325,1967400.0],["2009-02-17",9.9428,10.3402,9.8883,10.1727,2059200.0],["2009-02-18",10.2,10.2312,9.8805,9.9234,1959300.0],["2009-02-19",9.8922,10.1221,9.8805,9.9039,2050200.0],["2009-02-20",9.8377,10.0402,9.6584,9.9117,2363400.0],["2009-02-23",9.9467,9.9818,9.6701,9.6935,2080800.0],["2009-02-24",9.7948,9.8493,9.5376,9.7675,1759050.0],["2009-02-25",9.6974,9.7909,9.374,9.5104,1473750.0],["2009-02-26",9.5883,9.6701,9.2454,9.2844,1552050.0],["2009-02-27",9.1831,9.4792,9.0467,9.2883,2365425.0],["2009-03-02",9.1363,9.2727,8.9376,9.1363,2188125.0],["2009-03-03",9.1247,9.226,8.6493,8.6571,2519325.0],["2009-03-04",8.7428,8.8636,8.5052,8.5753,2119500.0],["2009-03-05",8.4117,8.5753,8.2091,8.3922,2225475.0],["2009-03-06",8.474,8.7195,8.326,8.5208,2576700.0],["2009-03-09",8.4623,8.5831,8.0883,8.1506,2085075.0],["2009-03-10",8.2753,8.3766,7.9948,8.3688,2740500.0],["2009-03-11",8.3766,8.5597,8.2286,8.3649,1630125.0],["2009-03-12",8.3805,8.8714,8.3026,8.8169,1949625.0],["2009-03-13",8.8441,8.8675,8.6766,8.8208,1501875.0],["2009-03-16",8.926,8.9766,8.7234,8.7545,1642950.0],["2009-03-17",8.7701,9.0701,8.6961,9.0701,1019475.0],["2009-03-18",9.0584,9.3779,8.8792,9.2338,1277550.0],["2009-03-19",9.2766,9.3545,9.1013,9.3312,1767150.0],["2009-03-20",9.3662,9.6156,9.2571,9.2571,2266200.0],["2009-03-23",9.3467,9.8377,9.2377,9.8377,2062800.0],["2009-03-24",9.7558,9.8844,9.5299,9.5454,1801350.0],["2009-03-25",9.6467,9.9039,9.3701,9.6389,1585350.0],["2009-03-26",9.7597,10.1571,9.6156,10.1571,2555550.0],["2009-03-27",10.0325,10.1143,9.8338,9.8649,994725.0],["2009-03-30",9.6857,9.7052,9.5104,9.674,1090350.0],["2009-03-31",9.7636,10.1493,9.6935,10.013,1893825.0],["2009-04-01",9.8883,9.9779,9.5376,9.9506,1633275.0],["2009-04-02",10.1454,10.6363,10.0441,10.4415,1682775.0],["2009-04-03",10.4688,10.761,10.4026,10.761,1679850.0],["2009-04-06",10.6519,10.8273,10.5974,10.6987,1801800.0],["2009-04-07",10.5974,10.7221,10.4377,10.5351,1159425.0],["2009-04-08",10.5974,10.7104,10.4571,10.5039,1407600.0],["2009-04-09",10.6519,10.6519,10.4883,10.5428,2073150.0],["2009-04-13",10.4727,10.5195,10.2273,10.4766,1370250.0],["2009-04-14",10.3714,10.4454,10.2273,10.3909,1849725.0],["2009-04-15",10.3909,10.6987,10.3909,10.5896,812250.0],["2009-04-16",10.6636,10.7415,10.4844,10.6675,1608525.0],["2009-04-17",10.6831,10.8078,10.4338,10.4922,2223450.0],["2009-04-20",10.3714,10.4104,10.1883,10.3402,1365750.0],["2009-04-21",10.2156,10.4182,10.0441,10.2273,1928475.0],["2009-04-22",10.7143,10.7143,10.1299,10.161,3874950.0],["2009-04-23",10.2117,10.2117,9.8571,9.9701,1895850.0],["2009-04-24",10.0402,10.1376,9.9234,10.0052,2212875.0],["2009-04-27",9.8844,10.1532,9.7909,9.9857,2287350.0],["2009-04-28",9.8961,10.1922,9.8221,10.0286,1471050.0],["2009-04-29",10.0987,10.4961,10.0402,10.1026,3478050.0],["2009-04-30",10.1571,10.313,10.013,10.0441,3071700.0],["2009-05-01",10.0325,10.1026,9.8143,9.9545,1499175.0],["2009-05-04",10.0558,10.0558,9.7792,10.0091,2018025.0],["2009-05-05",10.0091,10.0169,9.7597,9.8143,1845675.0],["2009-05-06",9.9039,9.9701,9.6195,9.7208,1857825.0],["2009-05-07",9.7441,9.7441,9.5065,9.561,1571400.0],["2009-05-08",9.6584,9.9896,9.6078,9.9623,1940175.0],["2009-05-11",9.8376,9.9428,9.7519,9.8104,1188450.0],["2009-05-12",9.8221,9.9156,9.5376,9.6506,1079550.0],["2009-05-13",9.5182,9.5299,9.3467,9.374,1278225.0],["2009-05-14",9.3701,9.6818,9.3506,9.6506,1432800.0],["2009-05-15",9.6273,9.6701,9.4247,9.5143,1129725.0],["2009-05-18",9.5805,9.8065,9.4948,9.8065,1345275.0],["2009-05-19",9.7519,9.9701,9.6039,9.9389,1791450.0],["2009-05-20",10.0091,10.1376,9.8338,9.8415,1648575.0],["2009-05-21",9.7441,9.8454,9.6506,9.7597,1322325.0],["2009-05-22",9.7753,9.8805,9.7052,9.7675,1499850.0],["2009-05-26",9.6779,10.1883,9.6467,10.1104,1605600.0],["2009-05-27",10.048,10.0831,9.7987,9.8688,1343700.0],["2009-05-28",9.9545,10.0364,9.7247,9.9701,1074150.0],["2009-05-29",9.9545,9.9701,9.7948,9.8961,1446525.0],["2009-06-01",10.0247,10.3753,9.9428,10.3753,1297125.0],["2009-06-02",10.3052,10.4221,10.1338,10.1766,1889550.0],["2009-06-03",10.1376,10.2234,10.0169,10.1883,1398150.0],["2009-06-04",10.2273,10.3091,10.1065,10.2584,1113300.0],["2009-06-05",10.3948,10.4454,10.2467,10.3714,1314675.0],["2009-06-08",10.348,10.4454,10.2039,10.4182,1331100.0],["2009-06-09",10.4493,10.461,10.2818,10.3753,935775.0],["2009-06-10",10.4026,10.4338,10.1065,10.2623,1535850.0],["2009-06-11",10.3247,10.5156,10.2974,10.3325,1204425.0],["2009-06-12",10.313,10.3714,10.1961,10.3636,951750.0],["2009-06-15",10.2506,10.2545,9.9935,10.1338,1101150.0],["2009-06-16",10.2234,10.2389,9.9974,10.0247,976275.0],["2009-06-17",9.9857,10.1377,9.9428,10.0441,1187775.0],["2009-06-18",10.0091,10.2506,9.9779,10.1883,777825.0],["2009-06-19",10.2896,10.3247,10.0364,10.0636,1698750.0],["2009-06-22",10.0013,10.0753,9.6779,9.6779,1925775.0],["2009-06-23",9.7208,9.7558,9.6156,9.6935,1675350.0],["2009-06-24",9.7636,9.8065,9.6545,9.7558,1637550.0],["2009-06-25",9.7208,10.126,9.6701,10.1143,2360925.0],["2009-06-26",10.0948,10.235,9.4792,9.5065,18487350.0],["2009-06-29",9.561,10.0013,9.561,9.9896,3402450.0],["2009-06-30",9.9779,10.1026,9.9779,10.0948,2071575.0],["2009-07-01",10.0909,10.2078,10.0286,10.1377,1217925.0],["2009-07-02",10.048,10.1376,9.9389,9.9974,1012275.0],["2009-07-06",9.9273,10.0208,9.861,9.9389,767250.0],["2009-07-07",9.9623,10.0636,9.8649,9.9078,1444950.0],["2009-07-08",9.9234,9.9974,9.6779,9.826,1788750.0],["2009-07-09",9.8377,9.8377,9.5454,9.6467,1997775.0],["2009-07-10",9.6818,9.861,9.5182,9.8415,1846350.0],["2009-07-13",9.9039,10.0753,9.8415,10.0286,1564875.0],["2009-07-14",10.0091,10.0597,9.9623,10.0558,739800.0],["2009-07-15",10.1415,10.2428,10.0597,10.2273,1136700.0],["2009-07-16",10.1727,10.3987,10.1065,10.3714,1103175.0],["2009-07-17",10.3714,10.6519,10.274,10.3441,1266525.0],["2009-07-20",10.3714,10.5506,10.3325,10.4454,1115550.0],["2009-07-21",10.4376,10.5779,10.3558,10.5623,1361925.0],["2009-07-22",10.574,11.2247,10.5428,11.1,4003875.0],["2009-07-23",11.0844,11.2091,11.026,11.1935,1468575.0],["2009-07-24",11.1701,11.3221,11.026,11.174,1619325.0],["2009-07-27",11.1545,11.2091,11.0688,11.1389,537075.0],["2009-07-28",11.0883,11.2519,11.0299,11.213,940500.0],["2009-07-29",11.1467,11.2519,11.0961,11.2208,813600.0],["2009-07-30",11.3337,11.3337,11.0688,11.0844,1443825.0],["2009-07-31",11.0454,11.1935,10.9792,10.9909,876150.0],["2009-08-03",11.0221,11.0649,10.8312,10.8935,978525.0],["2009-08-04",10.8818,10.987,10.8584,10.9364,1077075.0],["2009-08-05",10.9169,10.9441,10.8039,10.8467,963000.0],["2009-08-06",10.8584,10.8701,10.6714,10.7221,552375.0],["2009-08-07",10.8623,10.8896,10.7532,10.8234,456300.0],["2009-08-10",10.7376,10.874,10.6831,10.8545,529200.0],["2009-08-11",10.8078,10.839,10.6558,10.7805,615825.0],["2009-08-12",10.7299,11.1039,10.6753,10.9909,889200.0],["2009-08-13",11.061,11.1389,10.8467,10.9519,594450.0],["2009-08-14",10.9091,10.9558,10.6948,10.7532,640350.0],["2009-08-17",10.6675,10.7143,10.5,10.6013,1410750.0],["2009-08-18",10.687,11.2948,10.4532,10.5584,1122750.0],["2009-08-19",10.4844,10.7065,10.4454,10.6597,688500.0],["2009-08-20",10.6948,10.7844,10.6208,10.7727,333225.0],["2009-08-21",10.8078,11.0727,10.7844,10.9597,781200.0],["2009-08-24",10.9597,11.0415,10.9013,11.0221,836775.0],["2009-08-25",11.0649,11.1,10.8428,10.8974,698400.0],["2009-08-26",10.9013,10.9013,10.7182,10.8078,715725.0],["2009-08-27",10.7532,10.7649,10.5701,10.6948,1422000.0],["2009-08-28",10.7922,10.7922,10.5974,10.726,1114650.0],["2009-08-31",10.6831,10.7104,10.574,10.6558,599400.0],["2009-09-01",10.5935,10.8312,10.5234,10.5896,716625.0],["2009-09-02",10.5428,10.6286,10.4493,10.5312,712350.0],["2009-09-03",10.5506,10.6714,10.4026,10.6714,752625.0],["2009-09-04",10.648,10.6831,10.5506,10.6792,366075.0],["2009-09-08",10.7766,10.7766,10.5896,10.6987,966150.0],["2009-09-09",10.6909,10.9714,10.6792,10.8701,1030050.0],["2009-09-10",10.8156,10.9363,10.8078,10.9286,890550.0],["2009-09-11",10.9597,11.026,10.9247,10.9831,691875.0],["2009-09-14",10.9558,11.3143,10.948,11.2792,1146825.0],["2009-09-15",11.2519,11.3727,11.2324,11.3299,1137150.0],["2009-09-16",11.3844,11.6961,11.3376,11.6883,1577025.0],["2009-09-17",11.6883,11.7935,11.5558,11.5753,696600.0],["2009-09-18",11.5948,11.6649,11.5247,11.5636,881325.0],["2009-09-21",11.513,11.5714,11.3922,11.4974,699525.0],["2009-09-22",11.6143,11.6143,11.3221,11.4156,846000.0],["2009-09-23",11.4351,11.474,11.3338,11.3338,683775.0],["2009-09-24",11.3688,11.3922,10.987,11.1117,1102725.0],["2009-09-25",11.0688,11.0883,10.8896,10.9364,545850.0],["2009-09-28",10.948,11.1584,10.9363,11.1584,605475.0],["2009-09-29",11.1467,11.3298,11.1195,11.1779,821925.0],["2009-09-30",11.1818,11.2441,10.9519,11.2441,1068525.0],["2009-10-01",11.1974,11.3104,11.1039,11.2169,1630575.0],["2009-10-02",11.1428,11.3766,11.1078,11.2753,1367550.0],["2009-10-05",11.2714,11.2714,11.0493,11.1312,1197225.0],["2009-10-06",11.1662,11.2441,11.0649,11.1779,1200825.0],["2009-10-07",11.1078,11.248,11.1039,11.1273,616050.0],["2009-10-08",11.174,11.3376,11.1506,11.2519,699525.0],["2009-10-09",11.2948,11.4896,11.2597,11.4584,540675.0],["2009-10-12",11.5052,11.5091,11.3844,11.4467,557775.0],["2009-10-13",11.3883,11.4234,11.3065,11.326,1325925.0],["2009-10-14",11.3649,11.6844,11.248,11.6688,1242675.0],["2009-10-15",11.6493,12.0584,11.5909,12.0389,1147950.0],["2009-10-16",12.0078,12.1753,11.887,12.1558,1312425.0],["2009-10-19",12.1558,12.2844,12.0428,12.2065,781425.0],["2009-10-20",12.187,12.2104,12.0273,12.1792,520200.0],["2009-10-21",12.1948,12.3818,12.0779,12.0779,1182375.0],["2009-10-22",12.1052,12.3234,12.0273,12.2922,852975.0],["2009-10-23",12.3545,12.3545,11.9922,12.0234,1379250.0],["2009-10-26",11.9688,12.2026,11.9299,12.187,1709325.0],["2009-10-27",12.3974,12.6623,12.1792,12.5454,2852550.0],["2009-10-28",12.4675,12.6506,12.3195,12.4208,2736225.0],["2009-10-29",12.4948,12.5493,12.3234,12.4558,1750725.0],["2009-10-30",12.4363,12.5415,12.2104,12.2454,946575.0],["2009-11-02",12.2221,12.3857,12.0545,12.2143,1166175.0],["2009-11-03",12.1948,12.3039,12.1325,12.2883,1509525.0],["2009-11-04",12.3623,12.413,12.2376,12.2688,1135125.0],["2009-11-05",12.3623,12.4519,12.2727,12.3779,1470375.0],["2009-11-06",12.3428,12.3662,12.1519,12.3117,1146825.0],["2009-11-09",12.3974,12.4597,12.3039,12.4325,893025.0],["2009-11-10",12.3818,12.5065,12.3818,12.4909,2044575.0],["2009-11-11",12.5338,12.635,12.3662,12.4402,1040175.0],["2009-11-12",12.4519,12.4753,12.2883,12.2961,958950.0],["2009-11-13",12.2649,12.5649,12.2571,12.526,1153575.0],["2009-11-16",12.5299,12.6623,12.5299,12.6623,729450.0],["2009-11-17",12.6623,12.8104,12.5727,12.7169,614250.0],["2009-11-18",12.6078,12.7909,12.5065,12.5766,413325.0],["2009-11-19",12.3156,12.5065,12.2065,12.3506,691650.0],["2009-11-20",12.2688,12.413,12.2649,12.3857,434700.0],["2009-11-23",12.5065,12.8844,12.5065,12.6584,718650.0],["2009-11-24",12.6974,12.6974,12.5104,12.5883,706050.0],["2009-11-25",12.6234,12.7091,12.5337,12.6974,593100.0],["2009-11-27",12.4987,12.6623,12.4208,12.526,333225.0],["2009-11-30",12.5532,12.7013,12.413,12.6428,798525.0],["2009-12-01",12.7208,12.8493,12.6935,12.7169,1530900.0],["2009-12-02",12.7441,12.8766,12.7052,12.8376,873000.0],["2009-12-03",12.8415,13.0948,12.8026,12.861,621450.0],["2009-12-04",12.9467,13.2039,12.8961,13.0519,577125.0],["2009-12-07",13.0714,13.1493,12.9195,12.9935,718200.0],["2009-12-08",12.8844,12.9662,12.7402,12.8649,569475.0],["2009-12-09",12.826,12.9234,12.7597,12.8338,390150.0],["2009-12-10",12.9273,13.0363,12.8532,13.0013,585450.0],["2009-12-11",12.9857,13.0909,12.974,12.9896,502650.0],["2009-12-14",13.0247,13.2467,13.0169,13.1922,594675.0],["2009-12-15",13.1104,13.2234,13.0208,13.161,847350.0],["2009-12-16",13.2311,13.2428,12.974,13.0091,592200.0],["2009-12-17",12.9584,13.0091,12.6974,12.7597,506250.0],["2009-12-18",12.7441,12.7909,12.6662,12.7208,1454625.0],["2009-12-21",12.7519,12.9701,12.7519,12.8532,642150.0],["2009-12-22",12.8727,12.9896,12.7792,12.9818,484425.0],["2009-12-23",13.0402,13.1026,12.9273,13.1026,485550.0],["2009-12-24",13.0909,13.1493,13.0402,13.0714,83925.0],["2009-12-28",13.1182,13.126,12.9779,13.048,236475.0],["2009-12-29",13.0675,13.1065,12.9779,12.9896,690075.0],["2009-12-30",12.9896,13.0753,12.9545,13.0052,861300.0],["2009-12-31",13.0441,13.0519,12.9312,12.9896,682875.0],["2010-01-04",12.9935,13.1571,12.9156,13.1182,730800.0],["2010-01-05",13.1337,13.2428,12.8532,12.9156,1226025.0],["2010-01-06",12.9273,12.9428,12.826,12.8415,1095750.0],["2010-01-07",12.8571,12.8649,12.6857,12.7363,873225.0],["2010-01-08",12.7013,12.7247,12.5922,12.6896,794925.0],["2010-01-11",12.7208,12.8688,12.6974,12.8493,715500.0],["2010-01-12",12.7948,12.8805,12.7519,12.8688,663300.0],["2010-01-13",12.861,12.9974,12.8571,12.9857,481275.0],["2010-01-14",12.9506,13.1143,12.8805,13.0987,719775.0],["2010-01-15",13.0909,13.1376,12.8883,12.9974,1331100.0],["2010-01-19",12.9701,13.1493,12.9039,13.1338,1367325.0],["2010-01-20",13.0441,13.0441,12.8649,12.9428,1159875.0],["2010-01-21",12.9974,13.1454,12.8727,12.9,819450.0],["2010-01-22",12.9078,13.0519,12.6701,12.787,1456200.0],["2010-01-25",12.9,12.9195,12.7402,12.787,841500.0],["2010-01-26",12.7753,12.8182,12.7208,12.7441,610200.0],["2010-01-27",12.6818,12.7987,12.5065,12.5649,1074150.0],["2010-01-28",12.5649,12.6623,12.4286,12.5688,743850.0],["2010-01-29",12.5844,12.6974,12.5337,12.5337,757575.0],["2010-02-01",12.5727,12.6428,12.4753,12.6273,426150.0],["2010-02-02",12.6039,12.6545,12.5415,12.5649,1028025.0],["2010-02-03",12.5415,12.6,12.4208,12.5844,596475.0],["2010-02-04",12.5338,12.5688,12.2766,12.3156,826650.0],["2010-02-05",12.2766,12.3779,12.1013,12.2221,650700.0],["2010-02-08",12.1987,12.2766,12.0506,12.0623,914850.0],["2010-02-09",12.1247,12.4558,11.9571,12.3974,1929600.0],["2010-02-10",12.3389,12.4324,12.2182,12.3428,920925.0],["2010-02-11",12.3389,12.5026,12.2221,12.4325,802575.0],["2010-02-12",12.3312,12.5376,12.3117,12.5337,1140975.0],["2010-02-16",12.5766,12.8493,12.5532,12.8376,800775.0],["2010-02-17",12.8454,12.9312,12.7597,12.7948,529200.0],["2010-02-18",12.8376,12.9857,12.8221,12.9623,549000.0],["2010-02-19",12.9117,13.161,12.861,13.1104,392175.0],["2010-02-22",13.0987,13.1883,12.9662,13.1065,599850.0],["2010-02-23",13.0675,13.1065,12.6623,12.9195,822600.0],["2010-02-24",12.9701,13.0052,12.8571,12.9857,372825.0],["2010-02-25",12.8376,13.087,12.8065,13.087,440325.0],["2010-02-26",13.0792,13.1299,12.9818,13.0987,552150.0],["2010-03-01",13.0831,13.2311,13.0831,13.2,641475.0],["2010-03-02",13.1883,13.3052,13.1571,13.2662,859050.0],["2010-03-03",13.2662,13.3597,13.2195,13.3013,636300.0],["2010-03-04",13.2818,13.3987,13.2584,13.2974,603225.0],["2010-03-05",13.3792,13.4883,13.3792,13.4571,566550.0],["2010-03-08",13.4337,13.574,13.2896,13.4571,652050.0],["2010-03-09",13.4532,13.5389,13.3675,13.4104,515700.0],["2010-03-10",13.3909,13.4026,13.3052,13.3948,605475.0],["2010-03-11",13.3052,13.4221,13.2701,13.387,482625.0],["2010-03-12",13.3909,13.4688,13.2974,13.4571,500400.0],["2010-03-15",13.4104,13.5273,13.3909,13.5039,744525.0],["2010-03-16",13.5389,13.5623,13.4415,13.5078,632250.0],["2010-03-17",13.5078,13.7805,13.5078,13.7221,1343925.0],["2010-03-18",13.6558,13.7571,13.5117,13.5623,781650.0],["2010-03-19",13.387,13.6363,13.3753,13.387,1103400.0],["2010-03-22",13.2896,13.4805,13.2896,13.4532,699300.0],["2010-03-23",13.4415,13.5078,13.3558,13.4104,801000.0],["2010-03-24",13.387,13.387,13.2389,13.3636,531900.0],["2010-03-25",13.4182,13.4376,13.2584,13.2701,647550.0],["2010-03-26",13.3052,13.3091,13.161,13.2896,662400.0],["2010-03-29",13.3286,13.3286,13.2428,13.2935,550800.0],["2010-03-30",13.2896,13.3363,13.2467,13.3091,976950.0],["2010-03-31",13.3013,13.3402,13.1883,13.2311,625050.0],["2010-04-01",13.2428,13.3558,13.2078,13.2545,686700.0],["2010-04-05",13.2779,13.4376,13.2,13.4299,654750.0],["2010-04-06",13.3441,13.726,13.3441,13.6169,869175.0],["2010-04-07",13.5662,13.6909,13.5039,13.687,798975.0],["2010-04-08",13.6636,13.7104,13.5935,13.6675,572175.0],["2010-04-09",13.7026,13.7338,13.5584,13.726,523350.0],["2010-04-12",13.7532,13.7688,13.6247,13.7454,1005975.0],["2010-04-13",13.726,13.8896,13.6286,13.8117,696825.0],["2010-04-14",13.8974,13.9169,13.726,13.8312,420525.0],["2010-04-15",13.7493,13.9247,13.3792,13.5857,1975950.0],["2010-04-16",13.5273,13.5935,13.3325,13.5156,1242225.0],["2010-04-19",13.4454,13.5545,13.3753,13.5312,1172475.0],["2010-04-20",13.6052,13.7338,13.4922,13.7026,711450.0],["2010-04-21",13.7688,13.7688,13.5,13.6169,2150325.0],["2010-04-22",13.5896,13.7065,13.4415,13.6597,1177200.0],["2010-04-23",13.7143,13.987,13.5818,13.9792,2440350.0],["2010-04-26",13.913,14.0493,13.8506,14.0065,603450.0],["2010-04-27",13.948,14.0143,13.7182,13.761,996300.0],["2010-04-28",13.7883,13.9169,13.7337,13.8312,833175.0],["2010-04-29",13.9091,13.9247,13.7883,13.913,732150.0],["2010-04-30",13.9208,14.0571,13.9208,13.9441,931050.0],["2010-05-03",14.0065,14.0065,13.7532,13.8779,1190025.0],["2010-05-04",13.6636,13.7065,13.4766,13.6286,1026900.0],["2010-05-05",13.5896,13.6325,13.5039,13.5584,688500.0],["2010-05-06",13.5195,13.5935,13.013,13.3636,1483200.0],["2010-05-07",13.3831,13.4338,13.1143,13.1338,1395000.0],["2010-05-10",13.4961,13.6208,13.3169,13.5,1374750.0],["2010-05-11",13.4415,13.7337,13.4026,13.6831,952875.0],["2010-05-12",13.7298,13.8662,13.7298,13.7337,952650.0],["2010-05-13",13.7182,14.0532,13.7182,14.0182,1462950.0],["2010-05-14",13.9597,13.9987,13.6948,13.7727,985950.0],["2010-05-17",13.8234,13.9325,13.5389,13.8195,675450.0],["2010-05-18",13.8974,13.9792,13.7922,13.835,1054575.0],["2010-05-19",13.7727,13.8117,13.6597,13.7065,718875.0],["2010-05-20",13.5779,13.5779,13.3247,13.3247,1059300.0],["2010-05-21",13.1766,13.3052,13.0402,13.2662,1386450.0],["2010-05-24",13.2156,13.3052,13.161,13.1727,624375.0],["2010-05-25",13.0519,13.3325,12.861,13.3013,1323000.0],["2010-05-26",13.3247,13.6208,13.2896,13.5584,2196000.0],["2010-05-27",13.726,13.7688,13.6441,13.6987,1118700.0],["2010-05-28",13.6714,13.8545,13.6247,13.7182,1456200.0],["2010-06-01",13.6363,13.8896,13.6286,13.7961,1399500.0],["2010-06-02",13.8506,14.026,13.7844,14.026,1024200.0],["2010-06-03",13.9558,14.1974,13.9558,14.1623,861075.0],["2010-06-04",14.0376,14.0376,13.6441,13.6987,891450.0],["2010-06-07",13.7065,13.7532,13.4961,13.5273,737550.0],["2010-06-08",13.5545,13.687,13.461,13.6636,744975.0],["2010-06-09",13.7143,13.9052,13.6753,13.8039,630000.0],["2010-06-10",13.9714,14.0922,13.9247,14.0688,1031175.0],["2010-06-11",13.9753,14.1545,13.9324,14.1311,815400.0],["2010-06-14",14.2169,14.2792,14.0493,14.0727,833400.0],["2010-06-15",14.1506,14.3221,14.0299,14.2948,564525.0],["2010-06-16",14.2636,14.3688,14.2091,14.2286,970875.0],["2010-06-17",14.3065,14.3493,14.2091,14.2909,608850.0],["2010-06-18",14.2948,14.3883,14.1857,14.2402,812925.0],["2010-06-21",14.3922,14.4428,14.135,14.1935,521325.0],["2010-06-22",14.1974,14.3337,13.913,13.913,631575.0],["2010-06-23",13.8974,13.9208,13.7532,13.8467,351900.0],["2010-06-24",13.7688,13.835,13.5935,13.613,775350.0],["2010-06-25",13.6363,13.8428,13.5428,13.835,1410525.0],["2010-06-28",13.874,14.1039,13.7844,13.9247,747900.0],["2010-06-29",13.8273,13.8311,13.4922,13.5467,654975.0],["2010-06-30",13.5078,13.7299,13.4727,13.5935,996075.0],["2010-07-01",13.5389,13.5779,13.426,13.5117,1539900.0],["2010-07-02",13.5857,13.6636,13.4883,13.5,777825.0],["2010-07-06",13.6636,13.6636,13.4415,13.5117,930375.0],["2010-07-07",13.5545,13.7883,13.4532,13.7688,965925.0],["2010-07-08",13.8311,13.9441,13.7493,13.8234,709650.0],["2010-07-09",13.8467,13.8584,13.726,13.8273,611775.0],["2010-07-12",13.7493,13.8389,13.6675,13.7571,670050.0],["2010-07-13",13.8623,14.061,13.8234,14.0299,608175.0],["2010-07-14",14.0221,14.1156,13.9208,14.0649,903150.0],["2010-07-15",14.0922,14.1701,13.9402,14.0532,587475.0],["2010-07-16",14.026,14.026,13.6052,13.6909,732600.0],["2010-07-19",13.7104,13.761,13.5935,13.761,952425.0],["2010-07-20",13.6363,13.9831,13.5623,13.9831,931275.0],["2010-07-21",14.0026,14.6766,13.7805,14.5247,5419125.0],["2010-07-22",14.5792,14.9182,14.5792,14.8792,2321550.0],["2010-07-23",14.8714,14.9961,14.7467,14.9571,947475.0],["2010-07-26",15.0195,15.1519,14.9571,15.0467,1390950.0],["2010-07-27",15.1091,15.1402,14.9298,14.9766,849600.0],["2010-07-28",14.9844,15.0117,14.774,14.8402,731025.0],["2010-07-29",14.9221,14.9883,14.7311,14.8831,855450.0],["2010-07-30",14.735,14.961,14.7234,14.8714,844875.0],["2010-08-02",15.0584,15.1286,14.8208,15.0545,710550.0],["2010-08-03",15.0,15.1558,14.9376,15.0662,790650.0],["2010-08-04",15.0974,15.2065,15.0701,15.1714,631350.0],["2010-08-05",15.1013,15.148,15.0428,15.1208,657900.0],["2010-08-06",15.0156,15.1948,14.9571,15.1792,656550.0],["2010-08-09",15.2026,15.2883,15.1714,15.2026,600300.0],["2010-08-10",15.0662,15.2532,14.9571,15.187,781875.0],["2010-08-11",14.9376,14.9376,14.7974,14.8208,964125.0],["2010-08-12",14.626,14.9065,14.5363,14.848,1070100.0],["2010-08-13",14.8597,14.8714,14.7623,14.7623,513450.0],["2010-08-16",14.6766,14.7779,14.5753,14.7545,982575.0],["2010-08-17",14.8597,15.1831,14.8558,15.0117,704025.0],["2010-08-18",15.0195,15.0467,14.8909,14.9493,1133100.0],["2010-08-19",14.8753,15.0273,14.8636,14.9532,1183950.0],["2010-08-20",14.926,15.0584,14.8013,15.0545,618075.0],["2010-08-23",15.1169,15.1753,14.8597,14.9649,621225.0],["2010-08-24",14.8169,15.0662,14.7623,14.9649,938250.0],["2010-08-25",14.9259,15.0195,14.8558,14.9182,1073475.0],["2010-08-26",14.9338,14.9727,14.7273,14.7428,645975.0],["2010-08-27",14.8013,14.9961,14.6143,14.9727,897075.0],["2010-08-30",14.9221,14.9961,14.8636,14.887,626850.0],["2010-08-31",14.8324,14.9065,14.6805,14.7078,1108575.0],["2010-09-01",14.8831,15.2221,14.848,15.1558,1314675.0],["2010-09-02",15.1091,15.1948,15.0156,15.0896,853425.0],["2010-09-03",15.2221,15.2221,15.1363,15.1441,580050.0],["2010-09-07",15.148,15.2104,15.0623,15.0974,446400.0],["2010-09-08",15.0974,15.3311,15.0896,15.2844,765900.0],["2010-09-09",15.413,15.487,15.226,15.3195,483075.0],["2010-09-10",15.3195,15.3818,15.2727,15.3195,497025.0],["2010-09-13",15.4363,15.4831,15.3584,15.374,360000.0],["2010-09-14",15.3272,15.4363,15.3272,15.3389,582975.0],["2010-09-15",15.3195,15.5065,15.3195,15.4324,646425.0],["2010-09-16",15.3818,15.4597,15.3117,15.413,193275.0],["2010-09-17",15.4909,15.5221,15.3545,15.4714,744975.0],["2010-09-20",15.5376,15.7519,15.4636,15.6428,502200.0],["2010-09-21",15.6623,15.7247,15.6039,15.6467,688950.0],["2010-09-22",15.5961,15.7558,15.4753,15.5104,774675.0],["2010-09-23",15.3974,15.487,15.2104,15.2221,567900.0],["2010-09-24",15.3701,15.4831,15.3545,15.4363,364275.0],["2010-09-27",15.4013,15.4208,15.2649,15.3039,357300.0],["2010-09-28",15.3,15.3545,15.1286,15.3234,729900.0],["2010-09-29",15.3467,15.5766,15.2922,15.4636,601425.0],["2010-09-30",15.5026,15.7519,15.4441,15.4519,1554750.0],["2010-10-01",15.4987,15.6117,15.335,15.3779,1065825.0],["2010-10-04",15.3701,15.3974,15.1909,15.2883,748800.0],["2010-10-05",15.4091,15.6467,15.3467,15.5532,573525.0],["2010-10-06",15.5727,15.6,15.5376,15.561,530775.0],["2010-10-07",15.5922,15.6428,15.5104,15.5922,904050.0],["2010-10-08",15.5844,15.8298,15.5454,15.7519,1217250.0],["2010-10-11",15.7402,15.8727,15.7013,15.7675,846675.0],["2010-10-12",15.7636,15.9078,15.6389,15.8571,821475.0],["2010-10-13",15.974,16.2117,15.8961,16.1221,762300.0],["2010-10-14",16.1415,16.2389,15.9935,16.0091,959400.0],["2010-10-15",16.1143,16.1805,15.8766,15.974,1084950.0],["2010-10-18",16.0363,16.0597,15.935,15.9818,1005075.0],["2010-10-19",15.8298,15.8298,15.4675,15.6039,1834875.0],["2010-10-20",15.635,15.935,15.5766,15.6584,1793925.0],["2010-10-21",15.7402,15.9156,15.7052,15.7831,1320975.0],["2010-10-22",15.8376,15.9428,15.8026,15.8922,750375.0],["2010-10-25",15.9818,16.0948,15.8688,15.8688,902025.0],["2010-10-26",15.8143,15.8766,15.7714,15.7792,635625.0],["2010-10-27",15.6983,15.71,15.4991,15.6163,808875.0],["2010-10-28",15.6905,16.1476,15.6749,15.9406,2124675.0],["2010-10-29",15.9249,15.9679,15.8273,15.9171,659700.0],["2010-11-01",16.0031,16.1398,15.7061,15.8116,727650.0],["2010-11-02",15.921,16.0812,15.8937,15.9484,815175.0],["2010-11-03",15.9445,16.0109,15.7999,15.9523,943650.0],["2010-11-04",16.1007,16.1554,15.9015,15.9367,831375.0],["2010-11-05",15.9366,15.9601,15.5459,15.6436,1382400.0],["2010-11-08",15.6085,15.628,15.3467,15.4053,1587375.0],["2010-11-09",15.4639,15.4834,15.3194,15.3506,626175.0],["2010-11-10",15.3545,15.4756,15.3115,15.4209,830025.0],["2010-11-11",15.3076,15.4795,15.1982,15.4209,819225.0],["2010-11-12",15.3467,15.4522,15.2764,15.3428,1375425.0],["2010-11-15",15.3838,15.8116,15.2256,15.2256,947400.0],["2010-11-16",15.1084,15.2139,15.0791,15.1435,1122900.0],["2010-11-17",15.1904,15.2607,15.1025,15.1846,944700.0],["2010-11-18",15.3428,15.4073,15.2783,15.3252,636150.0],["2010-11-19",15.3018,15.3721,15.2373,15.3311,511500.0],["2010-11-22",15.2256,15.3428,15.126,15.2842,783300.0],["2010-11-23",15.1728,15.2549,15.0966,15.1787,823200.0],["2010-11-24",15.2666,15.3721,15.2314,15.2959,652050.0],["2010-11-26",15.1787,15.3018,15.1787,15.2607,332250.0],["2010-11-29",15.1553,15.3252,15.0029,15.2549,884400.0],["2010-11-30",15.1377,15.2842,15.0908,15.2373,957750.0],["2010-12-01",15.4424,15.5186,15.3428,15.3721,670200.0],["2010-12-02",15.4131,15.5889,15.3955,15.4834,763950.0],["2010-12-03",15.46,15.501,15.3252,15.378,868050.0],["2010-12-06",15.3779,15.3779,15.2373,15.3486,840300.0],["2010-12-07",15.4541,15.5069,15.2139,15.3252,718050.0],["2010-12-08",15.3545,15.46,15.3252,15.3721,537900.0],["2010-12-09",15.4483,15.5362,15.3252,15.501,781650.0],["2010-12-10",15.5069,15.753,15.4717,15.7003,569550.0],["2010-12-13",15.7589,15.8995,15.6944,15.8937,943050.0],["2010-12-14",15.9288,16.0519,15.882,15.9288,567300.0],["2010-12-15",15.9113,16.0871,15.8761,15.882,822900.0],["2010-12-16",15.9054,16.0695,15.794,16.0285,610500.0],["2010-12-17",16.0578,16.1105,15.9288,16.0636,792750.0],["2010-12-20",16.1105,16.1105,15.9464,15.9523,521100.0],["2010-12-21",15.9933,16.1691,15.8761,15.9113,435000.0],["2010-12-22",15.9054,16.0812,15.9054,15.9464,489150.0],["2010-12-23",15.923,15.9523,15.8585,15.882,961500.0],["2010-12-27",15.8292,16.046,15.8233,16.0285,267150.0],["2010-12-28",16.0871,16.1515,16.0226,16.1164,462750.0],["2010-12-29",16.1281,16.2219,16.1164,16.1633,242700.0],["2010-12-30",16.1515,16.2629,16.1457,16.216,355200.0],["2010-12-31",16.2043,16.2687,16.1164,16.134,544950.0],["2011-01-03",16.2687,16.3625,16.2043,16.3625,697950.0],["2011-01-04",16.3801,16.3918,16.2219,16.2512,1161000.0],["2011-01-05",16.216,16.2922,16.2101,16.2219,776400.0],["2011-01-06",16.2101,16.2863,16.175,16.216,555900.0],["2011-01-07",16.2101,16.2746,15.9757,16.0109,658650.0],["2011-01-10",15.9523,16.0109,15.8585,15.923,851100.0],["2011-01-11",15.9757,16.0636,15.8702,15.8878,662250.0],["2011-01-12",16.005,16.0402,15.8175,15.9933,668100.0],["2011-01-13",16.005,16.0578,15.9171,16.005,575850.0],["2011-01-14",15.964,16.1515,15.8819,16.1515,877650.0],["2011-01-18",16.1222,16.4094,16.0636,16.4094,1134450.0],["2011-01-19",16.3742,16.468,16.3449,16.4153,782100.0],["2011-01-20",16.4035,16.5032,16.3625,16.4153,671550.0],["2011-01-21",16.4797,16.5735,16.4446,16.5266,739050.0],["2011-01-24",16.4621,16.7141,16.4446,16.5969,805500.0],["2011-01-25",16.6262,16.9193,16.6087,16.9193,930450.0],["2011-01-26",16.9896,17.2006,16.972,17.1654,852600.0],["2011-01-27",17.1478,17.2064,17.0716,17.142,440250.0],["2011-01-28",17.1771,17.265,16.89,16.9017,645300.0],["2011-01-31",16.9837,17.0951,16.8841,16.9779,535350.0],["2011-02-01",17.0892,17.1244,16.9896,17.0951,408150.0],["2011-02-02",17.0482,17.2181,17.0248,17.0951,558450.0],["2011-02-03",17.0482,17.1185,16.9134,17.0365,387150.0],["2011-02-04",17.0716,17.2182,16.9955,17.1361,435000.0],["2011-02-07",17.1654,17.3998,17.142,17.3061,791400.0],["2011-02-08",17.3295,17.3647,17.0951,17.0951,1054650.0],["2011-02-09",17.0833,17.2709,17.0247,17.1595,1440300.0],["2011-02-10",17.0951,17.1185,16.9603,17.0541,957450.0],["2011-02-11",17.0072,17.1654,16.9486,17.1361,932250.0],["2011-02-14",17.1888,17.3764,17.1302,17.3529,516900.0],["2011-02-15",17.3412,17.4994,17.3354,17.3764,597150.0],["2011-02-16",17.4643,17.4995,17.3764,17.394,626400.0],["2011-02-17",17.391,17.532,17.3617,17.5203,316200.0],["2011-02-18",17.532,17.5379,17.4145,17.4674,565050.0],["2011-02-22",17.3381,17.4615,17.1031,17.109,901650.0],["2011-02-23",17.1266,17.1266,16.874,16.968,755250.0],["2011-02-24",17.015,17.0503,16.8152,16.8564,735900.0],["2011-02-25",16.9445,17.0561,16.8975,17.0385,603300.0],["2011-02-28",17.1443,17.1443,17.015,17.0326,648150.0],["2011-03-01",17.1149,17.1149,16.8094,16.8505,556800.0],["2011-03-02",16.8035,17.015,16.7741,16.8623,611400.0],["2011-03-03",16.9856,17.0679,16.9504,17.0385,838950.0],["2011-03-04",17.015,17.0796,16.8446,16.9269,629400.0],["2011-03-07",16.9386,17.0209,16.6449,16.7624,1313250.0],["2011-03-08",16.7859,16.9856,16.7389,16.921,1354650.0],["2011-03-09",16.9151,16.968,16.8681,16.9445,837150.0],["2011-03-10",16.7565,16.8387,16.6037,16.6096,882000.0],["2011-03-11",16.5978,16.7741,16.5332,16.6684,1176450.0],["2011-03-14",16.545,16.7859,16.5097,16.7741,609750.0],["2011-03-15",16.4627,16.968,16.3217,16.827,1347750.0],["2011-03-16",16.7859,16.7859,16.5332,16.6507,798750.0],["2011-03-17",16.827,16.9151,16.6507,16.6742,404100.0],["2011-03-18",16.827,16.9445,16.404,16.686,987600.0],["2011-03-21",16.8211,16.8211,16.592,16.6449,1628400.0],["2011-03-22",16.686,16.7212,16.6037,16.6684,677250.0],["2011-03-23",16.6684,16.7506,16.5567,16.5978,1540650.0],["2011-03-24",16.6566,16.7447,16.4803,16.6625,2985450.0],["2011-03-25",16.6742,16.9445,16.6742,16.8681,1160850.0],["2011-03-28",16.9151,16.9621,16.6919,16.7271,1080600.0],["2011-03-29",16.7271,16.7917,16.6684,16.7917,773550.0],["2011-03-30",16.8505,16.9151,16.8094,16.827,641700.0],["2011-03-31",16.8446,16.921,16.78,16.9151,934650.0],["2011-04-01",16.9504,17.1443,16.9034,17.1443,854550.0],["2011-04-04",17.1384,17.2324,17.1266,17.203,747000.0],["2011-04-05",17.2206,17.4145,17.1971,17.3616,890400.0],["2011-04-06",17.4792,18.0902,17.4498,17.9668,1503600.0],["2011-04-07",17.9433,18.0079,17.8082,17.8258,792600.0],["2011-04-08",17.8845,17.9257,17.6554,17.7435,516300.0],["2011-04-11",17.7142,17.7847,17.5438,17.579,714900.0],["2011-04-12",17.5203,17.6143,17.4204,17.4204,630000.0],["2011-04-13",17.5085,17.6143,17.3146,17.3323,744450.0],["2011-04-14",17.2383,17.3205,17.156,17.2794,788400.0],["2011-04-15",17.3381,17.5379,17.2265,17.5144,915300.0],["2011-04-18",17.3558,17.3852,17.109,17.25,720450.0],["2011-04-19",17.2618,17.3616,17.1266,17.2794,408000.0],["2011-04-20",17.4557,17.5614,17.4145,17.5203,482550.0],["2011-04-21",17.5379,17.6025,17.4498,17.4909,442500.0],["2011-04-25",17.5085,17.6848,17.4145,17.5379,630000.0],["2011-04-26",17.7435,18.1783,17.7318,17.8317,1008750.0],["2011-04-27",17.8199,18.0608,17.8199,17.9668,923100.0],["2011-04-28",17.9257,17.9609,17.8082,17.8669,764700.0],["2011-04-29",17.9081,18.1078,17.7847,18.0784,1696200.0],["2011-05-02",18.0843,18.2018,18.0432,18.0608,727350.0],["2011-05-03",17.9962,18.0784,17.9198,18.0021,482700.0],["2011-05-04",18.005,18.0816,17.8342,17.9697,1066200.0],["2011-05-05",17.8578,17.952,17.7812,17.8872,712500.0],["2011-05-06",17.9814,18.2288,17.9579,18.0639,1033200.0],["2011-05-09",18.0286,18.1522,17.9579,18.1169,607800.0],["2011-05-10",18.1405,18.2111,18.1228,18.1699,455850.0],["2011-05-11",18.1287,18.1346,17.9638,18.0109,691950.0],["2011-05-12",17.952,18.2111,17.8931,18.1935,366000.0],["2011-05-13",18.217,18.27,17.9932,18.0521,445050.0],["2011-05-16",18.0168,18.058,17.8931,17.9638,525300.0],["2011-05-17",17.9343,18.3466,17.8813,18.2995,1606350.0],["2011-05-18",18.2995,18.8885,18.2406,18.8767,1737600.0],["2011-05-19",18.9591,19.2536,18.912,19.1358,1984200.0],["2011-05-20",19.1123,19.1123,18.7,18.753,920250.0],["2011-05-23",18.5704,18.6116,18.3584,18.3878,916200.0],["2011-05-24",18.4644,18.4644,18.2936,18.3878,1187400.0],["2011-05-25",18.3348,18.3466,18.1051,18.217,721650.0],["2011-05-26",18.1346,18.3113,18.005,18.2995,694200.0],["2011-05-27",18.3702,18.3937,18.2583,18.3289,554850.0],["2011-05-31",18.3348,18.5233,18.3054,18.5174,1219050.0],["2011-06-01",18.5056,18.5586,18.1935,18.2406,705450.0],["2011-06-02",18.217,18.2818,18.1051,18.2583,397050.0],["2011-06-03",18.0639,18.1876,18.0227,18.0933,661350.0],["2011-06-06",18.0992,18.1228,17.9579,17.9579,781200.0],["2011-06-07",18.005,18.0698,17.9049,17.9873,641250.0],["2011-06-08",17.9049,18.111,17.8931,18.0933,1259850.0],["2011-06-09",18.1287,18.3231,18.0698,18.1994,802350.0],["2011-06-10",18.0934,18.1581,18.0227,18.0639,907800.0],["2011-06-13",18.111,18.1758,18.005,18.058,753150.0],["2011-06-14",18.217,18.2524,18.1228,18.2406,515400.0],["2011-06-15",18.1346,18.2406,17.9932,18.0521,736800.0],["2011-06-16",18.0286,18.1699,18.0227,18.1287,688050.0],["2011-06-17",18.2347,18.3819,18.2347,18.3584,1230300.0],["2011-06-20",18.2995,18.6705,18.2347,18.5645,663300.0],["2011-06-21",18.6647,18.753,18.5351,18.7177,457800.0],["2011-06-22",18.6823,18.8472,18.5881,18.6647,660900.0],["2011-06-23",18.5115,18.5528,18.2288,18.5528,795450.0],["2011-06-24",18.5351,18.6293,18.2642,18.4055,1015050.0],["2011-06-27",18.3761,18.5528,18.2406,18.4467,675450.0],["2011-06-28",18.5115,18.6764,18.4408,18.6647,406350.0],["2011-06-29",18.7236,18.7707,18.647,18.6705,500400.0],["2011-06-30",18.7353,18.8296,18.6823,18.6882,657000.0],["2011-07-01",18.7353,19.0004,18.6941,18.9591,423450.0],["2011-07-05",19.0357,19.13,18.9945,19.0769,520800.0],["2011-07-06",19.0946,19.2831,19.0534,19.2831,607050.0],["2011-07-07",19.4303,19.4657,19.3125,19.3361,514800.0],["2011-07-08",19.1653,19.3597,19.1476,19.3479,404550.0],["2011-07-11",19.183,19.2831,19.018,19.0652,669750.0],["2011-07-12",19.018,19.1535,18.9179,19.1241,883350.0],["2011-07-13",19.2006,19.4009,19.1417,19.342,952800.0],["2011-07-14",19.3832,19.4833,19.0357,19.1476,1417800.0],["2011-07-15",19.2183,19.2654,19.0357,19.2595,575100.0],["2011-07-18",19.1594,19.1947,18.9297,19.1476,1200150.0],["2011-07-19",19.2772,19.7307,19.1417,19.7013,1831650.0],["2011-07-20",19.7307,19.9486,19.5422,19.8603,1064550.0],["2011-07-21",19.9663,20.4139,19.9427,20.037,1127400.0],["2011-07-22",20.0488,20.0488,19.8544,19.9486,505200.0],["2011-07-25",19.7778,19.8897,19.6365,19.7071,870450.0],["2011-07-26",19.7366,19.7837,19.5246,19.5835,777900.0],["2011-07-27",19.5069,19.5069,19.2654,19.3538,1023900.0],["2011-07-28",19.3184,19.4421,18.8885,19.1123,1245000.0],["2011-07-29",18.9768,19.2654,18.7766,18.9886,1358550.0],["2011-08-01",19.1864,19.3694,18.8912,18.9975,696750.0],["2011-08-02",18.8794,19.1273,18.6432,18.6669,1496400.0],["2011-08-03",18.7023,19.0329,18.4602,18.9975,2031750.0],["2011-08-04",18.7613,18.9561,18.3245,18.3245,1586400.0],["2011-08-05",18.5134,18.5606,17.9466,18.0057,2958750.0],["2011-08-08",17.6396,17.8049,17.4153,17.4212,3103050.0],["2011-08-09",17.7341,18.1651,17.1556,18.1592,3085650.0],["2011-08-10",17.799,18.1001,17.5393,17.5452,1937250.0],["2011-08-11",17.6219,18.5488,17.5983,18.3186,2432700.0],["2011-08-12",18.3953,18.4602,18.0352,18.3481,1421250.0],["2011-08-15",18.5193,18.7554,18.4838,18.7082,1148250.0],["2011-08-16",18.5547,18.6964,18.3658,18.5311,1417350.0],["2011-08-17",18.5783,18.8262,18.5311,18.7554,1081200.0],["2011-08-18",18.3658,18.4484,18.1651,18.2477,1796850.0],["2011-08-19",18.0411,18.5134,17.9702,18.2949,1191600.0],["2011-08-22",18.6669,18.7377,18.4307,18.5783,1037550.0],["2011-08-23",18.6432,19.2808,18.4484,19.2808,1388400.0],["2011-08-24",19.3044,20.19,19.1982,20.1368,2393250.0],["2011-08-25",20.3139,20.4792,20.0069,20.3612,2596350.0],["2011-08-26",20.308,20.6859,20.0483,20.4615,2384250.0],["2011-08-29",20.6622,20.863,20.615,20.8275,1376100.0],["2011-08-30",20.7036,20.8689,20.615,20.6445,1825350.0],["2011-08-31",20.7095,20.8393,20.2726,20.4202,2090850.0],["2011-09-01",20.4143,20.5147,20.1191,20.1545,1767900.0],["2011-09-02",19.8653,20.0601,19.6527,19.8535,1918650.0],["2011-09-06",19.3812,19.9007,19.2985,19.8594,1194000.0],["2011-09-07",20.1663,20.3907,19.9479,20.2667,1281150.0],["2011-09-08",20.1663,20.3257,20.0955,20.1191,1402800.0],["2011-09-09",20.007,20.0483,19.6114,19.7531,1203900.0],["2011-09-12",19.4992,19.7531,19.3517,19.6409,2038200.0],["2011-09-13",19.7413,20.0542,19.5642,19.9833,1095600.0],["2011-09-14",20.066,20.3257,19.6114,20.1191,1240200.0],["2011-09-15",20.2018,20.2844,19.759,19.8475,2361900.0],["2011-09-16",19.8416,19.9715,19.759,19.8239,1736700.0],["2011-09-19",19.5701,19.9007,19.393,19.8062,1325100.0],["2011-09-20",19.8771,20.2372,19.8062,19.8062,1116150.0],["2011-09-21",19.7295,19.7944,19.145,19.1569,916950.0],["2011-09-22",18.6551,18.903,18.4839,18.6669,1500900.0],["2011-09-23",18.6373,19.3812,18.5783,19.3576,1215600.0],["2011-09-26",19.4284,19.8298,19.2159,19.7885,899250.0],["2011-09-27",20.1604,20.3198,19.8889,19.9951,985800.0],["2011-09-28",20.0778,20.2077,19.4284,19.4402,842550.0],["2011-09-29",19.7708,19.7708,19.3221,19.759,1138950.0],["2011-09-30",19.517,20.1486,19.4815,19.9656,1624950.0],["2011-10-03",19.9597,20.2608,19.3458,19.4284,1841700.0],["2011-10-04",19.2749,20.0306,19.0211,20.001,1950000.0],["2011-10-05",20.0188,20.2018,19.8417,20.0719,1379850.0],["2011-10-06",20.066,20.1427,19.9243,20.0365,1653450.0],["2011-10-07",20.1545,20.2313,19.8062,19.8771,1614750.0],["2011-10-10",20.1545,20.3907,19.9892,20.3789,1139850.0],["2011-10-11",20.249,20.4438,20.0837,20.2018,959700.0],["2011-10-12",20.3021,20.556,20.2431,20.249,766500.0],["2011-10-13",20.1132,20.3671,20.0069,20.1545,1414350.0],["2011-10-14",20.3021,20.3021,20.0719,20.2195,1078200.0],["2011-10-17",20.1722,20.2431,20.0188,20.1014,1180500.0],["2011-10-18",20.0837,20.3553,19.7531,20.2726,974700.0],["2011-10-19",19.5229,21.0637,19.517,20.0778,1506000.0],["2011-10-20",20.1309,20.1782,19.7472,19.9479,863100.0],["2011-10-21",20.1014,20.2608,19.9066,20.1132,761550.0],["2011-10-24",20.1073,20.6799,20.0896,20.6327,1142400.0],["2011-10-25",20.5147,20.7154,20.3966,20.5737,817050.0],["2011-10-26",20.7626,20.8039,20.4084,20.6386,1513950.0],["2011-10-27",21.105,21.2231,20.7272,20.9515,975000.0],["2011-10-28",20.8511,20.9397,20.4261,20.491,1047750.0],["2011-10-31",20.2484,20.5916,20.1537,20.1537,967650.0],["2011-11-01",19.7748,20.1241,19.4375,19.5203,1784250.0],["2011-11-02",19.7571,19.8577,19.4434,19.6506,1361250.0],["2011-11-03",19.8518,20.0294,19.621,20.0057,1134600.0],["2011-11-04",19.8577,19.9228,19.5499,19.615,1229250.0],["2011-11-07",19.6387,19.692,19.3546,19.5263,1025550.0],["2011-11-08",19.6565,19.6565,19.3487,19.5677,1612950.0],["2011-11-09",19.2836,19.5085,19.2718,19.3665,1470000.0],["2011-11-10",19.5618,19.6446,19.254,19.3487,1316850.0],["2011-11-11",19.4552,19.5322,19.3605,19.4316,1393500.0],["2011-11-14",19.3309,19.3724,19.1119,19.1475,980100.0],["2011-11-15",19.0646,19.3014,18.9403,19.1711,762000.0],["2011-11-16",19.0054,19.2836,18.9581,19.0824,1038600.0],["2011-11-17",19.0883,19.0883,18.8693,18.9225,717450.0],["2011-11-18",18.9936,19.0468,18.8338,18.8515,903300.0],["2011-11-21",18.6503,18.7982,18.5437,18.6562,1406550.0],["2011-11-22",18.6029,18.9462,18.5556,18.8219,1027050.0],["2011-11-23",18.7154,18.7805,18.5023,18.7154,1198200.0],["2011-11-25",18.6325,18.8515,18.5911,18.7095,321450.0],["2011-11-28",19.0291,19.2422,18.887,19.2362,1432950.0],["2011-11-29",19.2007,19.2599,19.0942,19.1238,769200.0],["2011-11-30",19.5914,19.6387,19.1593,19.396,6012300.0],["2011-12-01",19.3546,19.7867,19.2777,19.6032,884850.0],["2011-12-02",19.7749,19.7808,19.2895,19.325,823650.0],["2011-12-05",19.5322,19.5736,19.3073,19.3487,772500.0],["2011-12-06",19.4375,19.615,19.2599,19.4316,723000.0],["2011-12-07",19.3132,19.3428,19.0232,19.2658,811050.0],["2011-12-08",19.1238,19.1889,18.8752,18.9225,988800.0],["2011-12-09",18.9877,19.3842,18.9877,19.2836,537150.0],["2011-12-12",19.1593,19.2303,18.9995,19.106,730350.0],["2011-12-13",19.1297,19.2303,18.7391,18.7923,820200.0],["2011-12-14",18.7687,18.7805,18.6088,18.7627,667650.0],["2011-12-15",18.9107,18.9758,18.6029,18.6266,1149900.0],["2011-12-16",18.668,18.9758,18.6088,18.9521,1293900.0],["2011-12-19",18.9817,19.1297,18.6266,18.6799,753000.0],["2011-12-20",18.8752,19.0764,18.7864,19.0291,655650.0],["2011-12-21",18.9817,19.1652,18.8989,19.1238,493350.0],["2011-12-22",19.177,19.3013,19.0646,19.1238,513150.0],["2011-12-23",19.1889,19.3191,19.106,19.2422,485850.0],["2011-12-27",19.2303,19.6802,19.1534,19.6328,551850.0],["2011-12-28",19.5973,19.7453,19.3665,19.5499,697800.0],["2011-12-29",19.5499,19.7453,19.5499,19.7275,659700.0],["2011-12-30",19.7689,19.7867,19.5736,19.615,694350.0],["2012-01-03",19.8991,20.0885,19.4197,19.5203,732000.0],["2012-01-04",19.4789,19.5203,19.254,19.3724,679650.0],["2012-01-05",19.3487,19.621,18.9403,19.5499,756150.0],["2012-01-06",19.5559,19.6328,19.3073,19.4612,400500.0],["2012-01-09",19.5381,19.7038,19.3664,19.621,590250.0],["2012-01-10",19.7571,19.8696,19.7038,19.7985,550950.0],["2012-01-11",19.7216,19.7453,19.5263,19.7216,354750.0],["2012-01-12",19.7985,20.0708,19.7038,20.053,489450.0],["2012-01-13",19.9583,20.0234,19.8163,19.9169,372150.0],["2012-01-17",19.9939,20.0471,19.4612,19.4848,797100.0],["2012-01-18",19.4907,19.4907,18.8278,19.0942,1914150.0],["2012-01-19",19.1652,19.325,19.0705,19.2126,1059450.0],["2012-01-20",19.1652,19.325,19.0528,19.0942,1121400.0],["2012-01-23",19.0587,19.177,18.8633,19.1475,872400.0],["2012-01-24",19.106,19.4197,18.9936,19.3901,521400.0],["2012-01-25",19.3605,19.7216,19.2422,19.5795,771900.0],["2012-01-26",19.6683,19.8222,19.2836,19.3901,798600.0],["2012-01-27",19.3191,19.4552,19.0291,19.0646,1200900.0],["2012-01-30",19.0113,19.2126,18.9107,19.1652,1345200.0],["2012-01-31",19.254,19.3546,18.9817,19.1238,981000.0],["2012-02-01",19.1415,19.5499,19.106,19.5499,968850.0],["2012-02-02",19.544,19.5736,19.396,19.4552,676350.0],["2012-02-03",19.5736,19.6683,19.4552,19.4908,566250.0],["2012-02-06",19.4316,19.4434,19.0409,19.1001,1486950.0],["2012-02-07",19.106,19.3073,18.9817,19.2599,963600.0],["2012-02-08",19.2836,19.4967,18.816,18.8456,1885650.0],["2012-02-09",18.8515,18.9699,18.6148,18.6976,1573800.0],["2012-02-10",18.5674,18.6799,18.4017,18.6325,3255600.0],["2012-02-13",18.7627,18.8042,18.5852,18.7391,1119000.0],["2012-02-14",18.668,19.1001,18.668,19.1001,928200.0],["2012-02-15",19.1297,19.2362,18.6976,18.7391,1014150.0],["2012-02-16",18.7509,18.9587,18.6441,18.9409,1303200.0],["2012-02-17",18.8934,19.0715,18.8875,18.9231,1163700.0],["2012-02-21",18.9171,19.0893,18.8756,18.9409,1324800.0],["2012-02-22",18.9527,19.0774,18.8459,18.8756,585750.0],["2012-02-23",18.9053,19.0299,18.8815,18.9646,793650.0],["2012-02-24",18.9943,19.0121,18.9053,18.9587,552900.0],["2012-02-27",18.8162,19.0418,18.8162,18.8874,688650.0],["2012-02-28",18.4067,18.4601,18.2642,18.3829,9239400.0],["2012-02-29",18.4067,19.3029,18.3651,19.3029,8212350.0],["2012-03-01",19.2733,19.2911,18.8578,18.9349,2313150.0],["2012-03-02",18.8281,18.9468,18.6085,18.745,1673700.0],["2012-03-05",18.65,19.113,18.5669,19.0596,1705950.0],["2012-03-06",18.8815,19.0715,18.834,18.9765,1853550.0],["2012-03-07",18.9765,19.0893,18.8044,18.8578,1170300.0],["2012-03-08",18.9349,19.1724,18.8578,19.1249,989550.0],["2012-03-09",19.113,19.5166,19.0418,19.4217,1372200.0],["2012-03-12",19.4039,19.5226,19.2673,19.4691,908100.0],["2012-03-13",19.481,19.5166,19.2614,19.4751,894750.0],["2012-03-14",19.4276,19.4691,19.2377,19.2792,1055700.0],["2012-03-15",19.2911,19.4573,19.1724,19.2792,1113150.0],["2012-03-16",19.3386,19.4573,19.1961,19.4276,1586700.0],["2012-03-19",19.386,19.3979,19.0418,19.1249,1324650.0],["2012-03-20",19.0358,19.208,18.9587,19.113,1233000.0],["2012-03-21",19.1308,19.2733,18.9231,19.202,1023750.0],["2012-03-22",19.1189,19.208,18.9587,19.1486,1262550.0],["2012-03-23",19.1961,19.2555,18.9824,19.2258,1031100.0],["2012-03-26",19.3326,19.6057,19.2792,19.5641,1172100.0],["2012-03-27",19.5404,19.5879,19.1961,19.2436,886050.0],["2012-03-28",19.208,19.297,19.0833,19.1486,1221750.0],["2012-03-29",19.0477,19.2377,18.8993,19.1842,1129800.0],["2012-03-30",19.3089,19.4217,19.0655,19.3089,2571000.0],["2012-04-02",19.2436,19.3267,18.9884,19.0299,1250400.0],["2012-04-03",18.9706,19.0418,18.5254,18.7094,2866200.0],["2012-04-04",18.5847,19.1486,18.466,19.1486,1944000.0],["2012-04-05",19.1308,19.4276,19.0358,19.4098,1109700.0],["2012-04-09",19.2614,19.3029,19.113,19.202,898050.0],["2012-04-10",19.1961,19.2317,19.113,19.1546,1805100.0],["2012-04-11",19.2614,19.297,19.1664,19.1961,1034100.0],["2012-04-12",19.202,19.3742,19.1783,19.2851,1370700.0],["2012-04-13",19.2614,19.297,19.1368,19.1664,893400.0],["2012-04-16",19.1486,19.3564,19.1427,19.1902,1266150.0],["2012-04-17",19.297,19.3148,19.2258,19.2614,1299900.0],["2012-04-18",19.2199,19.3742,19.2199,19.2495,947700.0],["2012-04-19",19.2733,19.5107,19.1071,19.3029,995400.0],["2012-04-20",19.3504,19.7244,19.3267,19.6413,790500.0],["2012-04-23",19.4691,19.5463,19.3267,19.4395,671700.0],["2012-04-24",19.3504,19.5285,19.3267,19.4157,641400.0],["2012-04-25",19.5166,19.7066,19.4039,19.5641,1172250.0],["2012-04-26",19.5285,19.5285,19.0596,19.3208,1082700.0],["2012-04-27",19.3267,19.4751,19.0002,19.2673,1194150.0],["2012-04-30",19.1902,19.3326,19.0952,19.1308,1272300.0],["2012-05-01",19.1189,19.3148,19.0596,19.1249,1465650.0],["2012-05-02",19.0655,19.1546,18.8578,18.9171,1416150.0],["2012-05-03",18.9409,19.0418,18.8162,18.8459,2007000.0],["2012-05-04",18.7925,18.8874,18.6441,18.6856,1387800.0],["2012-05-07",18.6856,18.8702,18.5844,18.8583,1077900.0],["2012-05-08",18.8047,18.894,18.6797,18.888,941400.0],["2012-05-09",18.7392,18.9118,18.7154,18.8404,1255050.0],["2012-05-10",18.9237,19.0845,18.8999,19.013,970200.0],["2012-05-11",18.9595,19.2571,18.9595,19.0368,945600.0],["2012-05-14",18.888,18.9059,18.6142,18.8226,1248300.0],["2012-05-15",18.763,19.0071,18.6321,18.7273,1114500.0],["2012-05-16",18.7749,18.8583,18.7213,18.769,920850.0],["2012-05-17",18.769,18.7987,18.5428,18.638,853800.0],["2012-05-18",18.7333,18.7452,18.4416,18.4594,815700.0],["2012-05-21",18.513,18.6618,18.4178,18.6261,693450.0],["2012-05-22",18.6797,18.7987,18.5487,18.6261,885450.0],["2012-05-23",18.4951,18.6559,18.382,18.5904,1453500.0],["2012-05-24",18.6797,18.6856,18.4892,18.6499,1104750.0],["2012-05-25",18.6797,18.8226,18.6142,18.6321,565650.0],["2012-05-29",18.7511,18.8761,18.5487,18.638,614400.0],["2012-05-30",18.5606,18.6678,18.4713,18.5547,684450.0],["2012-05-31",18.5428,18.5487,18.2928,18.4237,807150.0],["2012-06-01",18.1916,18.3642,18.0606,18.1678,781200.0],["2012-06-04",18.1797,18.2392,18.0487,18.1558,638550.0],["2012-06-05",18.0665,18.2689,17.9832,18.2094,618750.0],["2012-06-06",18.2749,18.3225,18.1201,18.2689,914700.0],["2012-06-07",18.388,18.5071,18.1142,18.1558,846750.0],["2012-06-08",18.1558,18.4059,18.1023,18.3166,567000.0],["2012-06-11",18.4118,18.4118,18.0725,18.0725,696750.0],["2012-06-12",18.1439,18.2987,18.1082,18.2273,479100.0],["2012-06-13",18.2035,18.2451,17.9892,18.007,857100.0],["2012-06-14",18.0546,18.0725,17.8106,17.9535,1096800.0],["2012-06-15",18.0011,18.0011,17.7213,17.7391,1169700.0],["2012-06-18",17.7094,17.8642,17.5784,17.8403,738600.0],["2012-06-19",17.882,17.882,17.3225,17.4891,2459850.0],["2012-06-20",17.507,17.5189,17.3641,17.382,1950900.0],["2012-06-21",17.4058,17.4415,17.0844,17.2094,2112900.0],["2012-06-22",17.2986,17.4296,17.2153,17.3403,3270750.0],["2012-06-25",17.2153,17.3463,17.1915,17.2927,1127400.0],["2012-06-26",17.2689,17.4177,17.2332,17.3522,842100.0],["2012-06-27",17.2808,17.4951,17.2808,17.3879,648450.0],["2012-06-28",17.3165,17.5249,17.2332,17.5249,869250.0],["2012-06-29",17.7332,17.8106,17.6022,17.8106,1542750.0],["2012-07-02",17.8165,17.8225,17.7034,17.7808,952200.0],["2012-07-03",17.7808,17.9713,17.763,17.888,458100.0],["2012-07-05",17.8701,17.9892,17.8344,17.882,528150.0],["2012-07-06",17.8106,17.8642,17.7213,17.8463,441900.0],["2012-07-09",17.8642,17.9773,17.7868,17.9594,432450.0],["2012-07-10",17.9773,18.2154,17.9177,18.2094,976950.0],["2012-07-11",18.1856,18.263,17.8761,18.1261,1435350.0],["2012-07-12",18.0904,18.4713,18.0606,18.2928,1160700.0],["2012-07-13",18.3047,18.4059,18.2809,18.3404,826050.0],["2012-07-16",18.3225,18.3225,18.0249,18.2809,800700.0],["2012-07-17",18.3166,18.5071,18.1678,18.4773,1103100.0],["2012-07-18",18.4178,18.5309,18.382,18.4832,886050.0],["2012-07-19",18.4416,18.5071,18.1023,18.3463,913500.0],["2012-07-20",18.2987,18.2987,18.0844,18.0963,572250.0],["2012-07-23",17.9356,18.0308,17.6975,17.9654,928500.0],["2012-07-24",17.9416,17.9832,17.4177,17.8701,2338950.0],["2012-07-25",17.7987,17.888,17.6082,17.7391,989550.0],["2012-07-26",17.7511,17.8939,17.4832,17.8106,1434150.0],["2012-07-27",17.9058,18.3225,17.8523,18.2749,814950.0],["2012-07-30",18.2689,18.3463,18.2154,18.2451,605100.0],["2012-07-31",18.2332,18.3344,18.132,18.3166,998550.0],["2012-08-01",18.3999,18.4594,18.2749,18.388,1311300.0],["2012-08-02",18.2447,18.3701,17.9283,18.0358,816450.0],["2012-08-03",18.2387,18.4059,18.1014,18.179,572850.0],["2012-08-06",18.2387,18.3223,17.9522,18.0179,1012350.0],["2012-08-07",18.1432,18.2328,18.0477,18.0835,455550.0],["2012-08-08",18.0298,18.0955,17.9164,17.9641,335100.0],["2012-08-09",17.9641,17.9999,17.8865,17.982,356400.0],["2012-08-10",17.9701,18.1373,17.8447,18.0179,798000.0],["2012-08-13",17.9581,18.0298,17.8089,17.9343,706200.0],["2012-08-14",17.9402,17.9761,17.8149,17.9522,708300.0],["2012-08-15",17.9641,18.2089,17.9343,18.1671,504750.0],["2012-08-16",18.1194,18.2029,18.0716,18.1552,471150.0],["2012-08-17",18.185,18.3402,18.0955,18.3402,483900.0],["2012-08-20",18.3522,18.3581,18.0238,18.2328,595950.0],["2012-08-21",18.2328,18.3164,18.1671,18.2328,683550.0],["2012-08-22",18.2387,18.2984,18.1373,18.1611,575850.0],["2012-08-23",18.1313,18.2208,18.0776,18.1492,1101600.0],["2012-08-24",18.1671,18.2447,18.0776,18.1373,1563750.0],["2012-08-27",18.191,18.191,17.6776,17.7373,986850.0],["2012-08-28",17.6895,17.785,17.4567,17.5223,1175850.0],["2012-08-29",17.4985,17.5701,17.4686,17.4805,1054950.0],["2012-08-30",17.385,17.4089,17.2656,17.3134,531450.0],["2012-08-31",17.3731,17.4686,17.2238,17.2835,578700.0],["2012-09-04",17.3432,17.4686,17.1462,17.3611,904800.0],["2012-09-05",17.4388,17.4865,17.3074,17.397,1148550.0],["2012-09-06",17.4507,17.588,17.3492,17.5581,703200.0],["2012-09-07",17.5582,17.6776,17.5164,17.6776,510900.0],["2012-09-10",17.6955,17.8626,17.6596,17.7492,577050.0],["2012-09-11",17.7731,17.8149,17.6298,17.7074,798300.0],["2012-09-12",17.7074,17.797,17.5641,17.5761,517650.0],["2012-09-13",17.5701,17.6716,17.4089,17.5522,601800.0],["2012-09-14",17.6417,17.7134,17.4567,17.7134,1298400.0],["2012-09-17",17.8447,19.6895,17.8447,19.588,5106600.0],["2012-09-18",19.6119,19.8805,19.3731,19.4507,2320050.0],["2012-09-19",19.4149,19.4149,19.0149,19.0387,1408500.0],["2012-09-20",18.9731,19.1044,18.7701,19.0805,1248300.0],["2012-09-21",19.188,19.3014,18.8955,18.9193,1315800.0],["2012-09-24",18.8059,18.8119,18.6447,18.6626,1538850.0],["2012-09-25",18.7164,18.7164,18.0358,18.0417,1450200.0],["2012-09-26",18.2626,18.3223,17.8567,17.9044,2274000.0],["2012-09-27",17.8805,18.0358,17.7014,17.9044,2211150.0],["2012-09-28",17.8567,18.0656,17.8089,18.0596,1368900.0],["2012-10-01",18.0119,18.0119,17.7253,17.8387,1419750.0],["2012-10-02",17.8447,17.9164,17.6298,17.6955,751350.0],["2012-10-03",17.6895,17.7313,17.4626,17.6059,903000.0],["2012-10-04",17.6178,17.7074,17.5402,17.6596,1233000.0],["2012-10-05",17.6596,17.7432,17.5283,17.7253,1113750.0],["2012-10-08",17.6596,17.8328,17.6298,17.7432,898500.0],["2012-10-09",17.7432,17.7492,17.6238,17.6477,540150.0],["2012-10-10",17.5999,17.7074,17.582,17.6656,580050.0],["2012-10-11",17.7373,17.9701,17.6835,17.9223,1174500.0],["2012-10-12",17.8686,17.9402,17.8089,17.8507,662850.0],["2012-10-15",17.8805,18.2805,17.8507,18.2746,1019700.0],["2012-10-16",18.3701,18.5671,18.2805,18.5253,1050750.0],["2012-10-17",18.4656,18.9432,18.382,18.8656,1067100.0],["2012-10-18",18.8178,19.0566,18.7462,18.9372,841950.0],["2012-10-19",18.9014,19.0149,18.7343,18.7999,814050.0],["2012-10-22",18.8119,19.1104,18.6925,19.0626,1873500.0],["2012-10-23",18.8895,19.3313,18.2387,19.2537,2207700.0],["2012-10-24",19.3313,19.5343,19.0746,19.4208,1549350.0],["2012-10-25",19.5044,19.7372,19.4984,19.5283,1534350.0],["2012-10-26",19.5104,19.5522,19.4208,19.4746,945150.0],["2012-10-31",19.6119,19.6955,19.4029,19.5999,1092750.0],["2012-11-01",19.6239,19.8455,19.6239,19.7736,1130100.0],["2012-11-02",19.8874,19.8874,19.4083,19.4143,865950.0],["2012-11-05",19.3903,19.5041,19.3065,19.4622,573150.0],["2012-11-06",19.5999,19.5999,19.2586,19.3664,692100.0],["2012-11-07",19.2586,19.3305,18.9891,19.1329,617100.0],["2012-11-08",19.1508,19.1508,18.7316,18.7376,787800.0],["2012-11-09",18.7137,18.8933,18.6059,18.8334,530400.0],["2012-11-12",18.8454,18.9532,18.6598,18.7735,474750.0],["2012-11-13",18.7735,18.8873,18.6298,18.6418,426000.0],["2012-11-14",18.6897,18.6897,18.3124,18.3244,489900.0],["2012-11-15",18.2585,18.4262,18.2047,18.4262,1999650.0],["2012-11-16",18.4382,18.9771,18.3364,18.6298,1274100.0],["2012-11-19",18.7616,18.8274,18.5699,18.7017,528300.0],["2012-11-20",18.7017,18.8574,18.6358,18.7915,419100.0],["2012-11-21",18.8514,19.049,18.6837,19.0071,507750.0],["2012-11-23",19.1209,19.2586,19.0131,19.2586,257100.0],["2012-11-26",19.2526,19.558,19.1688,19.4023,817350.0],["2012-11-27",19.3604,19.4263,19.1508,19.3484,550350.0],["2012-11-28",19.2766,19.5281,19.1508,19.5281,466800.0],["2012-11-29",19.57,19.6239,19.3724,19.4862,503250.0],["2012-11-30",19.5341,19.7137,19.4083,19.7137,917550.0],["2012-12-03",19.7317,19.8694,19.4862,19.6478,1403100.0],["2012-12-04",19.6179,19.8395,19.6059,19.7916,518400.0],["2012-12-05",19.7616,19.9892,19.5341,19.9652,668100.0],["2012-12-06",19.9652,20.0311,19.9353,20.0191,449550.0],["2012-12-07",20.061,20.067,19.9053,19.9053,556200.0],["2012-12-10",19.8694,20.1389,19.8395,20.0251,876300.0],["2012-12-11",20.061,20.061,19.8455,19.8994,660600.0],["2012-12-12",19.9652,20.2048,19.6658,19.6778,545100.0],["2012-12-13",19.7197,19.7257,19.5041,19.564,430950.0],["2012-12-14",19.6059,19.6419,19.4442,19.5041,418650.0],["2012-12-17",19.552,19.6419,19.4383,19.5041,350700.0],["2012-12-18",19.558,19.7616,19.3903,19.7616,817350.0],["2012-12-19",19.7616,20.0551,19.6359,19.9473,666450.0],["2012-12-20",19.9173,20.1628,19.8515,20.0191,770250.0],["2012-12-21",19.8395,20.0371,19.7976,19.9233,1227900.0],["2012-12-24",19.8455,19.9712,19.7556,19.9652,180450.0],["2012-12-26",19.9413,19.9533,19.8455,19.9173,598200.0],["2012-12-27",19.9353,20.079,19.8514,20.0431,763650.0],["2012-12-28",19.9293,20.0251,19.8395,19.8694,457950.0],["2012-12-31",19.8574,20.2527,19.7616,20.2347,524850.0],["2013-01-02",20.4862,20.582,20.2527,20.4623,576600.0],["2013-01-03",20.4682,20.612,20.3724,20.5102,359100.0],["2013-01-04",20.5162,20.7856,20.2527,20.6958,554550.0],["2013-01-07",20.6719,20.7437,20.4563,20.4742,511350.0],["2013-01-08",20.4443,20.5341,20.3425,20.4144,371250.0],["2013-01-09",20.4024,20.7138,20.3844,20.5701,726000.0],["2013-01-10",20.6599,20.6599,20.4203,20.4802,696600.0],["2013-01-11",20.5162,20.6419,20.3605,20.594,1096500.0],["2013-01-14",20.582,20.7677,20.4802,20.576,625650.0],["2013-01-15",20.5102,20.6479,20.4443,20.612,705300.0],["2013-01-16",20.5701,20.576,20.3664,20.5701,1126200.0],["2013-01-17",20.582,20.7497,20.5221,20.6239,528900.0],["2013-01-18",20.6778,20.7078,20.576,20.6239,333600.0],["2013-01-22",20.6299,20.9054,20.6,20.8994,452850.0],["2013-01-23",20.9234,20.9234,20.6719,20.8096,481500.0],["2013-01-24",20.7737,20.9234,20.594,20.8934,591750.0],["2013-01-25",20.9593,21.121,20.8335,21.115,765000.0],["2013-01-28",21.103,21.5881,21.0491,21.2467,1038300.0],["2013-01-29",21.2467,21.4384,21.2348,21.3306,1041150.0],["2013-01-30",21.3725,21.4983,21.2827,21.3905,679500.0],["2013-01-31",21.3905,21.636,21.3485,21.5701,706950.0],["2013-02-01",21.5761,21.7743,21.4981,21.5521,762300.0],["2013-02-04",21.462,21.6001,21.378,21.396,561150.0],["2013-02-05",21.486,21.6902,21.2999,21.5041,864450.0],["2013-02-06",21.426,21.486,21.3119,21.456,1114200.0],["2013-02-07",21.468,21.6061,21.432,21.4981,937650.0],["2013-02-08",21.42,21.5161,21.2939,21.462,540150.0],["2013-02-11",21.456,21.492,21.2879,21.3539,551850.0],["2013-02-12",21.3659,21.468,21.3179,21.3539,1170750.0],["2013-02-13",21.408,21.474,21.3719,21.432,654600.0],["2013-02-14",21.3179,21.7443,21.3179,21.6602,667500.0],["2013-02-15",21.6722,21.7082,21.5461,21.5701,361800.0],["2013-02-19",21.6181,21.6181,20.9035,20.9816,2126250.0],["2013-02-20",20.8915,21.2038,20.6874,21.0717,2024100.0],["2013-02-21",20.9756,21.7082,20.3811,20.4772,1258650.0],["2013-02-22",20.4772,20.5793,20.4231,20.5012,900000.0],["2013-02-25",20.5793,20.5793,20.3871,20.4171,931350.0],["2013-02-26",20.4892,20.5613,20.3451,20.4472,1179750.0],["2013-02-27",20.3931,20.7534,20.3931,20.6213,875250.0],["2013-02-28",20.6033,20.7174,20.4472,20.5433,1314300.0],["2013-03-01",20.4712,20.4832,19.9728,20.1109,1719150.0],["2013-03-04",20.0989,20.4592,20.0268,20.4532,1550550.0],["2013-03-05",20.5372,20.7174,20.4712,20.6093,527700.0],["2013-03-06",20.6814,20.7294,20.5853,20.6273,428100.0],["2013-03-07",20.6333,20.6994,20.4772,20.6814,586950.0],["2013-03-08",20.7714,21.0357,20.6994,21.0357,1208250.0],["2013-03-11",20.9696,21.1618,20.9216,21.1257,732000.0],["2013-03-12",21.1077,21.1558,20.9456,20.9876,466050.0],["2013-03-13",21.0177,21.1858,20.9996,21.0777,483600.0],["2013-03-14",21.1317,21.3659,21.0056,21.3599,636750.0],["2013-03-15",21.3359,21.5641,21.2939,21.5161,1106850.0],["2013-03-18",21.39,21.6242,21.3359,21.6242,757050.0],["2013-03-19",21.6782,21.6842,21.5221,21.6121,633900.0],["2013-03-20",21.6782,21.7142,21.5101,21.5341,951900.0],["2013-03-21",21.438,21.6422,21.42,21.6302,448200.0],["2013-03-22",21.7082,21.8824,21.6181,21.8644,454200.0],["2013-03-25",21.9184,21.9544,21.6782,21.7383,415500.0],["2013-03-26",21.8223,21.8403,21.5161,21.6302,902400.0],["2013-03-27",21.5821,21.7262,21.5401,21.6181,621450.0],["2013-03-28",21.6422,21.6422,21.45,21.6061,1089000.0],["2013-04-01",21.6182,21.6662,21.3599,21.414,461700.0],["2013-04-02",21.7503,21.8524,21.3659,21.408,680550.0],["2013-04-03",21.402,21.4921,21.1798,21.3359,823950.0],["2013-04-04",21.378,21.444,21.1197,21.1498,434700.0],["2013-04-05",21.0117,21.0237,20.7955,20.9456,349650.0],["2013-04-08",20.9456,21.1077,20.7835,21.1077,279000.0],["2013-04-09",21.1558,21.3299,21.0297,21.2458,631500.0],["2013-04-10",21.3059,21.6362,21.2278,21.6181,972600.0],["2013-04-11",21.6181,21.8764,21.5461,21.8644,794850.0],["2013-04-12",22.1586,22.4228,21.9965,22.1286,1110750.0],["2013-04-15",22.0145,22.2187,21.5341,21.6962,1185900.0],["2013-04-16",21.8463,21.9785,21.6061,21.9664,694200.0],["2013-04-17",21.8824,21.8824,21.3119,21.372,526650.0],["2013-04-18",21.3479,21.462,21.1678,21.444,500250.0],["2013-04-19",21.468,21.7082,21.3359,21.402,669750.0],["2013-04-22",21.438,21.5161,21.2699,21.3599,558000.0],["2013-04-23",21.456,21.6182,21.3539,21.5161,499650.0],["2013-04-24",21.5761,21.8583,21.468,21.7142,984300.0],["2013-04-25",21.8403,23.2455,21.8403,22.597,2886150.0],["2013-04-26",22.675,22.675,22.2187,22.3988,1105950.0],["2013-04-29",22.4949,22.7771,22.3508,22.6991,995100.0],["2013-04-30",22.7051,22.7891,22.663,22.7891,921450.0],["2013-05-01",22.6991,22.8372,22.4228,22.4348,714750.0],["2013-05-02",22.4889,22.645,22.2967,22.5669,439350.0],["2013-05-03",22.7351,22.8732,22.663,22.8252,552900.0],["2013-05-06",22.8372,22.8673,22.5783,22.8613,340200.0],["2013-05-07",22.9275,23.2105,22.8432,23.1864,557550.0],["2013-05-08",23.1202,23.3008,22.9576,23.2828,562950.0],["2013-05-09",23.2828,23.2828,23.072,23.1744,575250.0],["2013-05-10",23.1563,23.3068,23.1142,23.1443,732150.0],["2013-05-13",23.0359,23.1804,22.9215,22.9757,686250.0],["2013-05-14",23.0239,23.4393,22.9636,23.4333,696900.0],["2013-05-15",23.4574,23.8186,23.343,23.7885,607500.0],["2013-05-16",23.8246,24.2461,23.7584,24.0534,1395450.0],["2013-05-17",24.0956,24.1799,23.9752,24.1437,531900.0],["2013-05-20",24.1618,24.1618,24.0293,24.0956,674700.0],["2013-05-21",24.1558,24.5231,24.1257,24.4026,488250.0],["2013-05-22",24.4568,24.6977,24.2521,24.2943,662850.0],["2013-05-23",24.21,24.5893,24.1317,24.505,876450.0],["2013-05-24",24.4087,24.4809,24.1016,24.1377,413250.0],["2013-05-28",24.3063,24.3183,24.0053,24.0775,897600.0],["2013-05-29",24.0053,24.0113,23.7644,23.9571,457950.0],["2013-05-30",24.0233,24.6676,24.0113,24.4568,728250.0],["2013-05-31",24.3545,24.6555,24.216,24.228,615000.0],["2013-06-03",24.1919,24.3665,24.0594,24.2642,434850.0],["2013-06-04",24.3123,24.3545,23.9571,23.9812,772500.0],["2013-06-05",23.9149,23.945,23.644,23.7464,369750.0],["2013-06-06",23.7464,23.8306,23.4754,23.6922,563100.0],["2013-06-07",23.4513,23.8487,22.9636,23.8126,974700.0],["2013-06-10",23.8848,24.0895,23.7163,24.0775,680100.0],["2013-06-11",23.8848,24.3424,23.7343,24.204,709200.0],["2013-06-12",24.3485,24.3485,24.0173,24.0715,553950.0],["2013-06-13",23.939,24.4448,23.9149,24.4026,585300.0],["2013-06-14",24.3484,24.5712,24.228,24.5592,668850.0],["2013-06-17",24.7759,24.7759,24.4207,24.6314,683400.0],["2013-06-18",24.6856,25.1131,24.6254,25.071,345600.0],["2013-06-19",25.1071,25.1071,24.5351,24.5652,654900.0],["2013-06-20",24.3846,24.3906,24.0715,24.1136,1219650.0],["2013-06-21",24.228,24.4568,24.0956,24.2822,1590150.0],["2013-06-24",24.0956,24.2461,23.9149,24.0113,868350.0],["2013-06-25",24.2039,24.228,23.8547,24.1738,761550.0],["2013-06-26",24.2822,24.3063,23.927,24.1618,729450.0],["2013-06-27",24.3063,24.505,24.2642,24.4388,543000.0],["2013-06-28",24.4207,24.794,24.3123,24.7699,1882350.0],["2013-07-01",24.794,25.1011,24.7699,25.0589,583500.0],["2013-07-02",25.083,25.3359,24.9626,25.1071,667950.0],["2013-07-03",24.9867,25.0649,24.8422,24.9867,711900.0],["2013-07-05",25.0649,25.2155,24.9325,25.2034,649050.0],["2013-07-08",25.4202,25.7393,25.3901,25.6911,694350.0],["2013-07-09",25.8296,25.8717,25.673,25.8175,786300.0],["2013-07-10",25.7634,26.245,25.7634,26.1186,805350.0],["2013-07-11",26.4076,26.5039,26.1487,26.2149,702750.0],["2013-07-12",26.2089,26.4919,26.1186,26.3414,610800.0],["2013-07-15",26.3353,26.5641,26.3052,26.3594,776700.0],["2013-07-16",26.5039,26.5822,26.0283,26.1547,602700.0],["2013-07-17",26.2089,26.3474,26.0102,26.0463,559650.0],["2013-07-18",26.1186,26.251,26.0885,26.1788,461400.0],["2013-07-19",26.1607,26.2571,25.938,25.9741,735600.0],["2013-07-22",26.1969,26.3353,26.0403,26.0825,666450.0],["2013-07-23",26.1246,26.1366,25.8717,25.8838,527400.0],["2013-07-24",26.0283,26.4919,25.5466,25.8838,1114800.0],["2013-07-25",25.9199,26.0524,25.5827,25.6309,599250.0],["2013-07-26",25.4382,25.6911,25.0589,25.1312,806850.0],["2013-07-29",25.1011,25.1011,24.782,24.8964,863850.0],["2013-07-30",24.9626,25.4623,24.9626,25.4503,1388100.0],["2013-07-31",25.4443,26.2812,25.3539,26.0463,1144800.0],["2013-08-01",26.1728,26.5942,26.1728,26.4136,1201200.0],["2013-08-02",26.3412,26.6852,26.1602,26.3714,449400.0],["2013-08-05",26.2929,26.5826,26.1602,26.4498,321150.0],["2013-08-06",26.3472,26.4438,26.2084,26.2205,537150.0],["2013-08-07",26.13,26.2084,25.955,26.1602,376050.0],["2013-08-08",26.305,26.5524,25.955,26.4196,277800.0],["2013-08-09",26.3834,26.5343,26.2446,26.4921,398100.0],["2013-08-12",26.3653,26.6731,26.3653,26.4679,383700.0],["2013-08-13",26.4136,26.5766,26.3171,26.5766,321000.0],["2013-08-14",26.5403,26.649,26.3171,26.4015,268500.0],["2013-08-15",26.124,26.124,25.5869,25.6955,459000.0],["2013-08-16",25.7136,25.9007,25.6774,25.8464,238050.0],["2013-08-19",25.8222,26.0334,25.8222,25.9369,220200.0],["2013-08-20",25.9912,26.2145,25.8102,26.1602,285450.0],["2013-08-21",26.1421,26.1903,25.8765,25.967,464100.0],["2013-08-22",26.0214,26.5765,26.0214,26.4136,214200.0],["2013-08-23",26.5041,26.5041,26.1541,26.3955,265050.0],["2013-08-26",26.3653,26.5645,26.2145,26.5041,185850.0],["2013-08-27",26.2808,26.5403,26.1058,26.1179,451500.0],["2013-08-28",26.1058,26.2869,25.9188,26.1481,523800.0],["2013-08-29",26.1481,26.2507,25.9308,25.9369,360600.0],["2013-08-30",25.9248,25.9369,25.5144,25.5627,592200.0],["2013-09-03",25.8645,26.0033,24.9593,25.2851,1477800.0],["2013-09-04",25.2429,25.6593,25.0679,25.605,747750.0],["2013-09-05",25.5989,25.8584,25.5507,25.7076,495900.0],["2013-09-06",25.6895,25.8343,25.3998,25.5145,561150.0],["2013-09-09",25.5929,26.0274,25.5627,26.0214,485250.0],["2013-09-10",26.1179,26.4257,26.0576,26.4076,281850.0],["2013-09-11",26.3352,26.4921,26.2205,26.2446,461850.0],["2013-09-12",26.2507,26.4136,26.2024,26.4015,435450.0],["2013-09-13",26.5102,26.5524,26.1903,26.3472,358650.0],["2013-09-16",26.6067,27.4274,26.5102,27.3852,969750.0],["2013-09-17",27.3429,27.4214,26.9507,27.0231,437550.0],["2013-09-18",26.9869,27.2826,26.7334,27.2343,453900.0],["2013-09-19",27.2283,27.3912,27.1257,27.1921,235500.0],["2013-09-20",27.2886,27.3611,27.0714,27.18,1585950.0],["2013-09-23",27.18,27.3852,26.9688,27.3188,433500.0],["2013-09-24",27.2766,27.3007,26.9447,26.9688,297000.0],["2013-09-25",26.9205,26.9507,26.6912,26.8059,582900.0],["2013-09-26",26.9145,27.0895,26.6972,27.0714,354000.0],["2013-09-27",26.9326,26.9507,26.7757,26.8843,444450.0],["2013-09-30",26.8843,27.7593,26.7636,27.4033,1650000.0],["2013-10-01",27.5723,27.9464,27.4455,27.7774,1548000.0],["2013-10-02",27.7714,28.055,27.4093,27.874,681000.0],["2013-10-03",27.88,27.88,27.2886,27.6628,708450.0],["2013-10-04",27.7171,27.7835,27.4033,27.4697,592950.0],["2013-10-07",27.2102,27.4878,26.8541,27.3188,475950.0],["2013-10-08",27.2585,27.4455,26.9688,27.1981,428550.0],["2013-10-09",27.2041,27.2162,26.9386,27.0171,500400.0],["2013-10-10",27.1559,27.3067,27.0714,27.3067,835500.0],["2013-10-11",27.2766,27.5843,27.1619,27.5723,402000.0],["2013-10-14",27.3912,27.4878,27.3007,27.3248,653400.0],["2013-10-15",27.3309,27.5843,27.0231,27.2645,720750.0],["2013-10-16",27.4033,27.6929,27.349,27.4516,688500.0],["2013-10-17",27.3248,27.4999,27.1559,27.2102,947700.0],["2013-10-18",27.355,27.355,27.0835,27.1197,1195050.0],["2013-10-21",27.0835,27.18,26.9205,27.0533,939150.0],["2013-10-22",27.18,27.3067,27.0412,27.0955,1158900.0],["2013-10-23",26.9688,27.0352,26.4196,26.7636,1278000.0],["2013-10-24",26.6972,26.8481,26.3653,26.6188,2162400.0],["2013-10-25",26.7033,26.7455,26.3533,26.6972,1229700.0],["2013-10-28",26.6369,26.7455,26.5343,26.5705,931500.0],["2013-10-29",26.5645,26.7697,26.48,26.5766,818250.0],["2013-10-30",26.6128,26.6852,25.8403,25.9308,879150.0],["2013-10-31",25.9791,26.0093,25.78,25.792,1135500.0],["2013-11-01",25.8737,26.0129,25.6741,25.8072,962850.0],["2013-11-04",25.91,26.0068,25.8314,25.8556,639600.0],["2013-11-05",25.674,25.8011,25.5772,25.7043,1226250.0],["2013-11-06",25.8374,25.8374,25.3291,25.3594,988350.0],["2013-11-07",25.4139,25.5107,24.9661,24.9721,848250.0],["2013-11-08",24.9419,25.075,24.9419,24.9963,855600.0],["2013-11-11",25.0387,25.0992,24.9237,24.9963,1642950.0],["2013-11-12",24.9903,25.2565,24.8572,25.2142,1057650.0],["2013-11-13",25.075,25.6075,25.075,25.5772,628650.0],["2013-11-14",25.5772,25.8919,25.5591,25.8253,737400.0],["2013-11-15",25.8919,26.0855,25.7648,26.0855,555300.0],["2013-11-18",26.0916,26.5756,26.0795,26.3699,1234050.0],["2013-11-19",26.3154,26.4365,26.2428,26.3518,1248000.0],["2013-11-20",26.4244,26.5272,26.2549,26.376,1401150.0],["2013-11-21",26.382,26.5454,26.2489,26.4546,887100.0],["2013-11-22",26.4909,26.7814,26.3457,26.7693,1045350.0],["2013-11-25",26.854,26.969,26.6604,26.7814,919050.0],["2013-11-26",26.7753,26.7935,26.624,26.6543,766650.0],["2013-11-27",26.6301,26.6906,26.5514,26.624,567300.0],["2013-11-29",26.6119,26.6906,26.497,26.5877,239700.0],["2013-12-02",26.5635,26.9568,26.5575,26.8661,841200.0],["2013-12-03",26.7753,26.9205,26.7269,26.86,760650.0],["2013-12-04",26.739,26.8419,26.4909,26.6543,907200.0],["2013-12-05",26.5817,26.7269,26.4909,26.6422,722250.0],["2013-12-06",26.7632,26.9326,26.7632,26.7995,420750.0],["2013-12-09",26.7935,26.9205,26.6361,26.6482,399450.0],["2013-12-10",26.5635,26.6664,26.4002,26.4062,549300.0],["2013-12-11",26.3881,26.4788,25.9161,25.9524,795000.0],["2013-12-12",25.91,26.1037,25.8616,26.031,737700.0],["2013-12-13",26.0553,26.0976,25.8737,26.0432,446400.0],["2013-12-16",26.0734,26.2307,26.0674,26.14,723000.0],["2013-12-17",26.1279,26.2005,25.9947,26.025,916050.0],["2013-12-18",26.025,26.0492,25.5893,25.9463,657000.0],["2013-12-19",25.8737,26.0674,25.7648,25.91,1545300.0],["2013-12-20",25.8737,26.1763,25.8737,25.9705,1586100.0],["2013-12-23",26.019,26.146,25.9766,26.0129,905850.0],["2013-12-24",26.1037,26.5514,26.1037,26.3155,421200.0],["2013-12-26",26.3154,26.5151,26.1944,26.2973,379200.0],["2013-12-27",26.3638,26.618,26.3517,26.3578,409200.0],["2013-12-30",26.3397,26.376,26.2186,26.267,345300.0],["2013-12-31",26.3639,26.4667,26.3154,26.4002,670950.0],["2014-01-02",26.3941,26.4486,26.0371,26.0734,990150.0],["2014-01-03",25.9524,26.1763,25.9221,26.1339,661200.0],["2014-01-06",26.2428,26.3094,25.7769,25.783,1599600.0],["2014-01-07",26.0492,26.2065,25.7951,26.1339,1485600.0],["2014-01-08",26.2005,26.2005,25.8556,25.9645,1998450.0],["2014-01-09",25.9705,26.0916,25.7769,25.9161,549150.0],["2014-01-10",25.8798,26.0432,25.7164,25.7285,1174500.0],["2014-01-13",25.4441,25.7043,25.2142,25.2807,723000.0],["2014-01-14",25.2928,25.3897,25.1658,25.3231,1006650.0],["2014-01-15",25.4199,25.5107,25.2747,25.3836,490500.0],["2014-01-16",25.3836,25.4502,25.0387,25.1113,695100.0],["2014-01-17",25.1295,25.2384,25.0326,25.1113,867000.0],["2014-01-21",25.2807,25.3957,25.0327,25.0811,541650.0],["2014-01-22",24.96,25.0629,24.6454,24.8451,924450.0],["2014-01-23",24.7967,25.0024,24.6333,24.9903,693000.0],["2014-01-24",24.8572,24.8753,24.6515,24.6878,977850.0],["2014-01-27",24.6878,24.8753,24.4699,24.5304,873300.0],["2014-01-28",24.5728,24.6877,24.4336,24.5244,753000.0],["2014-01-29",24.3852,24.6454,24.3852,24.4397,529500.0],["2014-01-30",24.5486,24.7059,24.4397,24.6091,623250.0],["2014-01-31",24.3973,24.8269,24.3973,24.7362,682500.0],["2014-02-03",24.7967,24.8935,24.0161,24.0464,1648800.0],["2014-02-04",24.1976,24.5667,24.119,24.4881,1519800.0],["2014-02-05",24.4397,24.6877,24.3913,24.6272,870600.0],["2014-02-06",24.6938,25.19,24.5667,25.1174,1046250.0],["2014-02-07",25.2903,25.4602,25.1386,25.4238,794850.0],["2014-02-10",25.3449,25.6362,25.1993,25.5755,10862100.0],["2014-02-11",25.6604,25.9881,25.3692,25.8971,1405500.0],["2014-02-12",26.3946,26.4796,26.164,26.4553,1177650.0],["2014-02-13",26.2733,26.5827,26.1398,26.516,701400.0],["2014-02-14",26.522,26.8618,26.4917,26.8558,602850.0],["2014-02-18",26.8254,26.8497,26.3825,26.4917,1607250.0],["2014-02-19",26.4796,26.522,26.1034,26.1883,1945800.0],["2014-02-20",26.2187,26.3886,26.0548,26.0548,1120500.0],["2014-02-21",26.067,26.158,25.5998,25.6119,2191350.0],["2014-02-24",25.6301,25.9335,25.5876,25.6968,891300.0],["2014-02-25",25.7636,25.8121,25.6058,25.715,500400.0],["2014-02-26",25.7272,25.8061,25.4723,25.5209,470550.0],["2014-02-27",25.4784,25.6908,25.4723,25.6058,829200.0],["2014-02-28",25.5876,26.2854,25.5876,26.2551,906450.0],["2014-03-03",26.1155,26.2551,26.0245,26.1458,706950.0],["2014-03-04",26.3461,26.6373,26.34,26.6313,660900.0],["2014-03-05",26.6191,26.6191,26.4068,26.5342,502350.0],["2014-03-06",26.5524,26.7283,26.4674,26.7283,441150.0],["2014-03-07",26.7708,27.0439,26.7162,27.0378,819000.0],["2014-03-10",27.0317,27.0742,26.7951,26.9104,866700.0],["2014-03-11",26.9711,26.9711,26.6798,26.8254,393000.0],["2014-03-12",26.698,26.8315,26.5706,26.8012,908100.0],["2014-03-13",26.8254,26.874,26.2308,26.2611,803100.0],["2014-03-14",26.2308,26.4553,26.1155,26.2672,717900.0],["2014-03-17",26.3825,26.5585,26.3582,26.5524,565800.0],["2014-03-18",26.5767,26.7162,26.3764,26.6373,795000.0],["2014-03-19",26.5888,26.9286,26.4735,26.7587,1054050.0],["2014-03-20",26.698,26.8558,26.5888,26.783,1138950.0],["2014-03-21",26.8679,26.9407,26.7405,26.783,1647750.0],["2014-03-24",26.8133,26.9468,26.3886,26.4917,789150.0],["2014-03-25",26.698,26.7708,26.3946,26.6313,978150.0],["2014-03-26",26.6616,26.6616,26.34,26.425,1083000.0],["2014-03-27",26.3946,26.6252,26.3825,26.5099,618450.0],["2014-03-28",26.5585,26.7223,26.2187,26.2369,974850.0],["2014-03-31",26.3704,26.6131,26.0852,26.6131,1397400.0],["2014-04-01",26.698,26.8194,26.4371,26.6252,801450.0],["2014-04-02",26.6495,26.7041,26.3704,26.3946,808050.0],["2014-04-03",26.3522,26.4189,26.3157,26.3643,728250.0],["2014-04-04",26.425,26.5524,26.2733,26.3643,1191300.0],["2014-04-07",26.3461,26.4674,25.8849,25.9153,1217850.0],["2014-04-08",25.9213,26.4856,25.8546,26.4189,982200.0],["2014-04-09",26.4796,26.5099,26.1823,26.2551,577050.0],["2014-04-10",26.2247,26.3461,25.7332,25.7514,956400.0],["2014-04-11",25.6544,25.7757,25.4541,25.5451,842400.0],["2014-04-14",25.7211,25.9274,25.5633,25.7332,985350.0],["2014-04-15",25.7272,25.8243,25.3388,25.5876,892350.0],["2014-04-16",25.7029,26.0548,25.6362,26.0002,563550.0],["2014-04-17",25.8728,26.0548,25.8303,25.9031,623100.0],["2014-04-21",25.8728,26.0124,25.7879,25.8971,952050.0],["2014-04-22",26.8558,27.505,26.5706,26.9893,2956950.0],["2014-04-23",27.0621,27.3837,26.9893,27.0499,1157400.0],["2014-04-24",27.1227,27.3594,27.0317,27.147,979950.0],["2014-04-25",27.0499,27.329,26.8012,26.8376,629550.0],["2014-04-28",26.9771,27.147,26.7587,27.0135,1187250.0],["2014-04-29",27.0774,27.558,27.0348,27.1017,1026450.0],["2014-04-30",27.1078,27.3512,26.9618,27.1687,729150.0],["2014-05-01",27.266,27.339,27.0348,27.1626,812250.0],["2014-05-02",27.1626,27.3755,27.0166,27.3086,1333650.0],["2014-05-05",27.1504,27.2721,26.9618,27.2417,422250.0],["2014-05-06",27.1808,27.3329,27.12,27.1869,379650.0],["2014-05-07",27.1687,27.3816,26.8949,27.2113,702150.0],["2014-05-08",27.2112,27.5458,26.8523,27.0166,727950.0],["2014-05-09",26.9801,27.0652,26.8402,27.0166,447450.0],["2014-05-12",27.1626,27.485,27.1626,27.2599,1130850.0],["2014-05-13",27.3208,27.3268,27.1626,27.2113,372900.0],["2014-05-14",27.2173,27.2903,27.0227,27.047,427200.0],["2014-05-15",26.9862,27.1017,26.609,26.9679,971250.0],["2014-05-16",26.9253,27.0227,26.7306,26.9618,423000.0],["2014-05-19",26.9253,27.3207,26.9253,27.3147,1106100.0],["2014-05-20",27.2477,27.3329,26.828,26.974,1138950.0],["2014-05-21",27.0531,27.1504,26.8584,27.0713,613050.0],["2014-05-22",27.0713,27.3572,26.9618,27.0227,1089150.0],["2014-05-23",27.0531,27.1017,26.8401,27.0835,586500.0],["2014-05-27",27.2173,27.2782,27.0592,27.2295,318000.0],["2014-05-28",27.2295,27.5519,27.1748,27.4546,805050.0],["2014-05-29",27.5154,27.5154,27.3147,27.4667,795750.0],["2014-05-30",27.4789,27.7466,27.3329,27.7223,924300.0],["2014-06-02",27.7709,28.0264,27.5945,27.9838,969300.0],["2014-06-03",27.9595,28.1177,27.8865,27.9048,1106700.0],["2014-06-04",27.8257,28.0751,27.8196,28.0751,668100.0],["2014-06-05",28.2637,28.5496,28.0386,28.5435,1191150.0],["2014-06-06",28.5618,28.5861,28.2576,28.4462,732600.0],["2014-06-09",28.3975,28.7625,28.3975,28.7382,823950.0],["2014-06-10",28.7017,28.8112,28.4948,28.6895,808650.0],["2014-06-11",28.6104,28.6104,28.3671,28.5314,619650.0],["2014-06-12",28.4888,28.5557,28.3549,28.5253,532650.0],["2014-06-13",28.5496,28.6044,28.3914,28.4827,353850.0],["2014-06-16",28.4949,28.6652,28.3245,28.4036,454950.0],["2014-06-17",28.3914,28.8477,28.3063,28.5435,735900.0],["2014-06-18",28.5618,28.653,28.4158,28.5679,404700.0],["2014-06-19",28.6043,28.7686,28.5253,28.7625,389850.0],["2014-06-20",28.8051,28.9146,28.7625,28.8903,654150.0],["2014-06-23",28.9024,28.9815,28.7382,28.8599,333600.0],["2014-06-24",28.8781,29.0059,28.7078,28.7747,463050.0],["2014-06-25",28.6895,29.0728,28.6895,29.0302,479400.0],["2014-06-26",29.018,29.1579,28.8173,29.0849,583200.0],["2014-06-27",29.0241,29.3283,28.9024,29.2857,2459700.0],["2014-06-30",29.2857,29.6872,29.1154,29.5351,1991100.0],["2014-07-01",29.6507,29.8454,29.3891,29.742,1083750.0],["2014-07-02",29.742,29.8393,29.456,29.523,536100.0],["2014-07-03",29.5595,29.742,29.4864,29.742,385950.0],["2014-07-07",29.6568,29.6568,29.3222,29.4621,503400.0],["2014-07-08",29.377,29.4804,29.2918,29.4682,593850.0],["2014-07-09",29.4499,29.4682,29.1823,29.3709,521700.0],["2014-07-10",28.9937,29.1336,28.9329,28.9694,603900.0],["2014-07-11",28.9572,29.164,28.9085,29.164,424500.0],["2014-07-14",29.4256,29.4256,29.0971,29.2431,489450.0],["2014-07-15",29.2066,29.31,29.0667,29.1701,382350.0],["2014-07-16",29.237,29.3891,28.9633,29.1458,785100.0],["2014-07-17",29.018,29.1701,28.799,28.8294,374550.0],["2014-07-18",28.8355,29.0971,28.7443,28.9876,652650.0],["2014-07-21",28.9633,29.2188,28.8112,29.0971,945150.0],["2014-07-22",29.2553,29.8271,29.0363,29.7359,1310100.0],["2014-07-23",29.9062,30.0644,29.6629,29.7115,926400.0],["2014-07-24",29.6994,29.8089,29.5777,29.7115,493800.0],["2014-07-25",29.6324,29.7237,29.4925,29.5534,687750.0],["2014-07-28",29.529,29.6142,29.2309,29.5047,618750.0],["2014-07-29",29.6446,29.748,29.3465,29.383,826200.0],["2014-07-30",29.3617,29.7276,29.3617,29.6483,586800.0],["2014-07-31",29.4227,29.5629,28.8678,28.8678,869400.0],["2014-08-01",28.8861,28.9165,28.4165,28.7275,1114350.0],["2014-08-04",28.8434,29.0873,28.569,29.0446,620400.0],["2014-08-05",28.9653,29.1361,28.819,28.9165,331350.0],["2014-08-06",28.8434,28.9653,28.7214,28.7275,353400.0],["2014-08-07",28.8434,28.8921,28.6238,28.7031,365100.0],["2014-08-08",28.7031,29.2397,28.6299,29.1909,339600.0],["2014-08-11",29.2702,29.3861,29.0751,29.1056,346350.0],["2014-08-12",29.0446,29.197,28.9836,29.1056,297750.0],["2014-08-13",29.2214,29.4349,29.1788,29.2153,253800.0],["2014-08-14",29.3007,29.4958,29.197,29.4593,249600.0],["2014-08-15",29.5202,29.5995,29.1909,29.4349,243750.0],["2014-08-18",29.6483,29.9776,29.4898,29.9044,656550.0],["2014-08-19",29.88,29.9898,29.7946,29.9166,330450.0],["2014-08-20",29.8617,30.063,29.7885,29.9715,329850.0],["2014-08-21",29.8922,29.9715,29.691,29.7215,517350.0],["2014-08-22",29.6544,29.7337,29.4288,29.6178,388050.0],["2014-08-25",29.7459,29.7581,29.5873,29.6788,278700.0],["2014-08-26",29.8129,29.8495,29.6727,29.7276,517500.0],["2014-08-27",29.8007,29.9959,29.7825,29.8434,346950.0],["2014-08-28",29.8068,29.88,29.6971,29.8008,321150.0],["2014-08-29",29.8007,29.9593,29.7093,29.9166,715950.0],["2014-09-02",30.0264,30.5935,30.0264,30.5203,1191300.0],["2014-09-03",30.5569,30.5691,30.2093,30.3069,489300.0],["2014-09-04",30.2764,30.6971,30.2764,30.4898,514650.0],["2014-09-05",30.3557,30.563,30.252,30.4593,281850.0],["2014-09-08",30.4166,30.502,30.2215,30.38,299850.0],["2014-09-09",30.2825,30.3069,30.0995,30.2093,375300.0],["2014-09-10",30.2276,30.3679,30.1056,30.3252,234000.0],["2014-09-11",30.1849,30.4776,30.1361,30.4471,293400.0],["2014-09-12",30.4837,30.5386,30.1788,30.3983,436350.0],["2014-09-15",30.4105,30.4837,30.313,30.4349,560250.0],["2014-09-16",30.3435,30.4349,30.063,30.3008,1126350.0],["2014-09-17",30.252,30.4593,30.1849,30.3252,586500.0],["2014-09-18",30.4227,31.0569,30.191,30.7642,810450.0],["2014-09-19",30.7947,30.8618,30.4227,30.4837,956850.0],["2014-09-22",30.4837,30.4837,29.9776,30.0447,653250.0],["2014-09-23",29.8739,30.0934,29.8068,29.8495,441300.0],["2014-09-24",29.7642,30.0203,29.6422,29.9044,600150.0],["2014-09-25",29.8068,29.8617,29.5751,29.6971,583800.0],["2014-09-26",29.7215,29.8129,29.5263,29.6056,544950.0],["2014-09-29",29.3373,29.6483,29.2275,29.5873,930750.0],["2014-09-30",29.5873,29.7459,29.4898,29.5873,1471350.0],["2014-10-01",29.5751,29.7215,28.8373,29.0446,1472700.0],["2014-10-02",29.0629,29.4166,29.0446,29.258,754800.0],["2014-10-03",29.4349,29.5141,29.2824,29.4288,497550.0],["2014-10-06",29.508,29.6727,29.1178,29.3556,796200.0],["2014-10-07",29.1848,29.2702,28.9165,29.0019,721500.0],["2014-10-08",29.0263,29.3556,28.9287,29.3068,636300.0],["2014-10-09",29.258,29.3739,28.7336,28.8373,799500.0],["2014-10-10",28.9043,29.0019,28.4897,28.5019,988800.0],["2014-10-13",28.4653,28.6421,28.0262,28.0506,1115400.0],["2014-10-14",28.258,28.3555,27.9409,28.1665,1086300.0],["2014-10-15",27.8189,28.1787,27.4591,27.9835,993000.0],["2014-10-16",27.7091,28.3067,27.6177,28.2214,924600.0],["2014-10-17",28.4714,28.7763,28.3311,28.6909,473400.0],["2014-10-20",28.5995,28.9897,28.4348,28.9897,712350.0],["2014-10-21",29.0507,29.5019,29.0507,29.4958,1087050.0],["2014-10-22",29.941,29.9654,29.3007,29.7032,830850.0],["2014-10-23",30.0873,30.2886,30.0508,30.1117,861300.0],["2014-10-24",30.1605,30.1605,29.8373,29.8739,392400.0],["2014-10-27",29.8617,29.9898,29.6422,29.9715,825450.0],["2014-10-28",30.1239,30.3435,30.063,30.313,565050.0],["2014-10-29",30.2764,30.3861,29.9349,30.1117,558000.0],["2014-10-30",30.0691,30.5569,30.0508,30.441,374100.0],["2014-10-31",30.7284,30.8629,30.3616,30.5083,581850.0],["2014-11-03",30.4471,30.4716,30.2209,30.3188,830400.0],["2014-11-04",30.2882,30.3921,29.9886,30.0803,1017750.0],["2014-11-05",30.2576,30.3799,30.007,30.0803,810000.0],["2014-11-06",30.172,30.4716,30.0864,30.3126,596250.0],["2014-11-07",30.3493,30.655,30.2332,30.3921,722850.0],["2014-11-10",30.3677,30.7956,30.3432,30.7773,738450.0],["2014-11-11",30.7712,30.8751,30.6428,30.7039,718350.0],["2014-11-12",30.5694,31.0157,30.5694,30.8507,633300.0],["2014-11-13",30.9118,30.9913,30.6978,30.7467,461250.0],["2014-11-14",30.7345,30.8751,30.5633,30.5939,472350.0],["2014-11-17",30.5022,30.5878,30.3432,30.4227,696300.0],["2014-11-18",30.4594,30.6428,30.0436,30.117,964200.0],["2014-11-19",30.0375,30.062,29.793,30.0131,863400.0],["2014-11-20",29.9336,30.062,29.8174,30.0314,760950.0],["2014-11-21",30.1781,30.2454,29.6768,29.7379,756600.0],["2014-11-24",29.7991,30.007,29.7257,29.848,475650.0],["2014-11-25",30.0375,30.0681,29.7074,29.9091,504900.0],["2014-11-26",29.958,30.1048,29.9519,29.9886,405600.0],["2014-11-28",29.9397,29.9703,28.8392,28.8637,1044000.0],["2014-12-01",28.8514,28.8698,27.7142,27.8915,1797750.0],["2014-12-02",27.8732,28.0322,27.6653,27.6653,2239950.0],["2014-12-03",27.7081,27.9282,27.6409,27.7815,1302600.0],["2014-12-04",27.8121,27.8793,27.1823,27.2924,2327100.0],["2014-12-05",27.2496,27.5125,27.1395,27.3719,1737000.0],["2014-12-08",27.4513,27.6225,27.0295,27.1701,1497000.0],["2014-12-09",26.8827,27.2496,26.7238,27.2129,1131000.0],["2014-12-10",27.1334,27.2007,26.522,26.5709,1916850.0],["2014-12-11",26.7299,27.0173,26.6382,26.8583,1023000.0],["2014-12-12",26.681,26.7727,26.2836,26.308,1848150.0],["2014-12-15",26.5648,26.6443,26.3998,26.5343,2269500.0],["2014-12-16",26.4915,26.6993,26.4059,26.5037,1834200.0],["2014-12-17",26.5587,26.7605,26.2041,26.6871,2077050.0],["2014-12-18",27.0295,27.2068,26.9989,27.1456,1190100.0],["2014-12-19",27.0967,27.2068,26.8461,26.8583,1431750.0],["2014-12-22",26.9317,27.1457,26.8705,27.109,1103850.0],["2014-12-23",27.2557,27.4697,27.1456,27.3719,1421550.0],["2014-12-24",27.2863,27.5125,27.1946,27.4024,713400.0],["2014-12-26",27.5186,27.6286,27.378,27.4697,793650.0],["2014-12-29",27.4452,27.6714,27.3474,27.5186,654300.0],["2014-12-30",27.4941,27.5125,27.274,27.4513,803400.0],["2014-12-31",27.4575,27.5736,26.895,26.895,2585550.0],["2015-01-02",27.0662,27.2679,26.895,27.1884,1174350.0],["2015-01-05",26.8583,27.0111,26.7116,26.895,1241400.0],["2015-01-06",26.8828,26.9867,26.467,26.4853,1018950.0],["2015-01-07",26.5343,26.7666,26.1919,26.3142,1493100.0],["2015-01-08",26.522,26.681,26.4364,26.4915,1369500.0],["2015-01-09",26.5098,26.5587,26.2041,26.2652,750600.0],["2015-01-12",26.2591,26.2591,25.8251,25.9596,797550.0],["2015-01-13",26.1552,26.3692,25.7945,26.0451,1195200.0],["2015-01-14",25.7578,26.039,25.7089,25.8556,990150.0],["2015-01-15",25.8617,26.1063,25.8128,25.9534,892050.0],["2015-01-16",25.9351,26.522,25.8923,26.5037,1010400.0],["2015-01-20",26.6321,26.7483,26.2897,26.4242,923550.0],["2015-01-21",26.3142,26.7238,26.3142,26.7238,791250.0],["2015-01-22",26.8461,27.0111,26.6993,26.8094,1105650.0],["2015-01-23",26.7177,27.0173,26.6627,26.8766,1285500.0],["2015-01-26",26.8094,27.1334,26.681,27.1334,703950.0],["2015-01-27",26.7605,27.2435,26.7605,27.0295,1063650.0],["2015-01-28",27.1212,27.1518,26.5954,26.6504,697800.0],["2015-01-29",26.6871,26.7238,26.4242,26.6871,553350.0],["2015-01-30",26.4303,26.7483,26.2775,26.4242,1901550.0],["2015-02-02",26.5832,26.6871,26.4181,26.5832,2088750.0],["2015-02-03",26.6627,27.1151,26.5954,27.0478,1050600.0],["2015-02-04",27.0234,27.1579,26.8216,26.8705,1026000.0],["2015-02-05",26.9928,27.2251,26.8766,27.1395,718500.0],["2015-02-06",27.3168,27.4208,27.0784,27.1823,4109550.0],["2015-02-09",27.0295,27.5858,26.9989,27.5308,3006300.0],["2015-02-10",27.7265,28.827,27.5308,28.2156,4175400.0],["2015-02-11",28.0444,28.3623,27.6164,28.2034,2296950.0],["2015-02-12",28.2217,28.5885,28.2217,28.4112,2098050.0],["2015-02-13",28.4173,28.5029,28.0138,28.1544,1341750.0],["2015-02-17",28.2584,28.6252,28.1789,28.5274,1482000.0],["2015-02-18",28.4968,28.8881,28.4662,28.8698,1209750.0],["2015-02-19",28.8147,28.9309,28.3012,28.4051,1377150.0],["2015-02-20",28.3073,28.6008,28.0566,28.6008,1127550.0],["2015-02-23",28.5274,28.8392,28.3317,28.827,1615050.0],["2015-02-24",28.7964,28.937,28.6558,28.7536,2585100.0],["2015-02-25",28.723,28.9676,28.6252,28.9309,943050.0],["2015-02-26",28.9861,29.029,28.7347,28.8757,562500.0],["2015-02-27",28.8819,28.9983,28.7225,28.796,1589700.0],["2015-03-02",28.7654,28.9799,28.606,28.8022,2532750.0],["2015-03-03",28.7163,29.2374,28.6979,29.1455,1467600.0],["2015-03-04",29.0229,29.0229,28.6918,28.796,1561350.0],["2015-03-05",28.8635,28.9677,28.7531,28.7899,926700.0],["2015-03-06",28.7163,28.8267,28.4772,28.5569,935550.0],["2015-03-09",28.6121,29.0596,28.4956,29.0106,1475400.0],["2015-03-10",28.8267,29.3784,28.7899,29.0351,3128250.0],["2015-03-11",29.0229,29.0964,28.8022,29.0351,1363950.0],["2015-03-12",29.2068,29.4214,29.0719,29.3723,1633050.0],["2015-03-13",29.3049,29.4152,29.078,29.3355,901500.0],["2015-03-16",29.403,29.6543,29.3784,29.5991,1211400.0],["2015-03-17",29.5624,29.826,29.4643,29.8137,1110000.0],["2015-03-18",29.8015,29.9547,29.4459,29.9118,1062150.0],["2015-03-19",29.8628,29.8628,29.6175,29.6237,500700.0],["2015-03-20",29.6237,29.9486,29.4765,29.918,1397400.0],["2015-03-23",29.9302,30.016,29.6666,29.8382,966900.0],["2015-03-24",29.7769,29.8689,29.685,29.8137,717300.0],["2015-03-25",29.826,29.8444,29.3355,29.3662,677850.0],["2015-03-26",29.3355,29.4765,29.1823,29.2804,1227300.0],["2015-03-27",29.262,29.4581,29.2313,29.403,739650.0],["2015-03-30",29.4704,29.6237,29.3662,29.4827,715350.0],["2015-03-31",29.311,29.5133,29.2497,29.5133,1097550.0],["2015-04-01",29.5256,29.6421,29.3355,29.5869,847950.0],["2015-04-02",29.5194,29.6359,29.3846,29.6053,635700.0],["2015-04-06",29.5011,29.8934,29.3723,29.8382,926700.0],["2015-04-07",29.8505,29.9302,29.4336,29.4704,1455600.0],["2015-04-08",29.4459,29.6298,29.3417,29.4275,2743350.0],["2015-04-09",29.4581,29.6237,29.403,29.4459,1331250.0],["2015-04-10",29.4888,29.5624,29.36,29.4275,2046000.0],["2015-04-13",29.3846,29.6237,29.3049,29.403,1153500.0],["2015-04-14",28.9983,29.0474,28.6979,28.9554,1068000.0],["2015-04-15",29.078,29.1577,28.9186,29.0719,1458450.0],["2015-04-16",29.0658,29.1884,28.8144,28.9861,544950.0],["2015-04-17",28.9125,28.9248,28.5569,28.606,2827950.0],["2015-04-20",28.7041,28.8389,28.6795,28.6857,1706850.0],["2015-04-21",28.7654,28.9064,28.281,28.3056,889800.0],["2015-04-22",28.3853,28.5018,28.1462,28.2504,1083600.0],["2015-04-23",28.2013,28.3975,28.1646,28.324,683700.0],["2015-04-24",28.2994,28.5508,28.2259,28.5201,868350.0],["2015-04-27",28.5263,28.5385,28.2013,28.2872,1114350.0],["2015-04-28",27.8445,29.3631,27.5494,28.9081,2660400.0],["2015-04-29",28.8159,29.4799,28.6007,29.4737,3585150.0],["2015-04-30",29.4492,29.6213,28.9942,29.1479,2226450.0],["2015-05-01",29.1418,29.2893,28.9635,29.1663,1678650.0],["2015-05-04",29.1663,29.3754,29.1418,29.234,922050.0],["2015-05-05",29.1725,29.2832,28.7667,28.8528,1152750.0],["2015-05-06",28.8651,29.0188,28.6376,29.0065,1046400.0],["2015-05-07",28.9143,29.0987,28.7852,29.068,1206450.0],["2015-05-08",29.2524,29.4,29.1479,29.1786,999600.0],["2015-05-11",29.1417,29.4307,29.1049,29.2463,666000.0],["2015-05-12",29.1295,29.2401,28.8651,29.2032,572850.0],["2015-05-13",29.2893,29.5106,29.1295,29.1725,767400.0],["2015-05-14",29.2893,29.4184,29.1725,29.2832,605850.0],["2015-05-15",29.2647,29.4184,29.1172,29.1786,604050.0],["2015-05-18",29.2032,29.4553,29.2032,29.443,666150.0],["2015-05-19",29.4,29.6152,29.2832,29.5168,727650.0],["2015-05-20",29.4983,29.5414,29.3078,29.3139,681450.0],["2015-05-21",29.2586,29.566,29.2217,29.5168,590550.0],["2015-05-22",29.5106,29.6274,29.486,29.5106,391950.0],["2015-05-26",29.4,29.5414,29.1295,29.2647,1195350.0],["2015-05-27",29.2401,29.6336,29.2217,29.609,733200.0],["2015-05-28",29.6152,29.7935,29.2032,29.732,891750.0],["2015-05-29",29.6889,29.8734,29.6336,29.8365,1283850.0],["2015-06-01",29.8672,29.9902,29.6643,29.7873,958800.0],["2015-06-02",29.732,30.0824,29.6643,29.8918,1203900.0],["2015-06-03",29.9717,30.3652,29.898,30.1439,1548000.0],["2015-06-04",30.0148,30.1746,29.8426,29.9902,849900.0],["2015-06-05",29.9902,30.0517,29.775,30.0271,863250.0],["2015-06-08",29.9902,30.0701,29.8242,29.8734,733500.0],["2015-06-09",29.8549,30.0885,29.6889,29.8549,894000.0],["2015-06-10",29.9533,30.2423,29.8365,30.0086,803100.0],["2015-06-11",30.064,30.1808,29.9287,30.0578,534000.0],["2015-06-12",29.9717,30.0578,29.818,29.8918,281850.0],["2015-06-15",29.5967,29.7135,29.4184,29.5352,607650.0],["2015-06-16",29.5414,29.7443,29.5168,29.609,614400.0],["2015-06-17",29.7074,29.8734,29.566,29.8057,603750.0],["2015-06-18",29.8365,29.9963,29.818,29.8918,748650.0],["2015-06-19",29.941,29.9717,29.7443,29.7443,1321200.0],["2015-06-22",29.9348,29.9348,29.732,29.8672,510450.0],["2015-06-23",29.8611,29.9103,29.7258,29.818,579300.0],["2015-06-24",29.732,29.8119,29.32,29.3938,760200.0],["2015-06-25",29.4738,29.486,29.1909,29.3569,647550.0],["2015-06-26",29.3754,29.6705,29.277,29.6029,2165550.0],["2015-06-29",29.3569,29.5045,28.9389,28.9573,629700.0],["2015-06-30",29.154,29.2647,28.8712,28.9696,761550.0],["2015-07-01",29.1418,29.2278,28.8897,29.0065,823800.0],["2015-07-02",29.0495,29.1172,28.9143,29.0618,631050.0],["2015-07-06",28.902,29.068,28.8774,29.0065,682950.0],["2015-07-07",29.0311,29.1909,28.8774,29.154,950400.0],["2015-07-08",28.9696,29.1418,28.9266,29.0618,793800.0],["2015-07-09",29.2647,29.2832,28.8774,28.8835,597300.0],["2015-07-10",29.0618,29.154,28.945,29.0434,651300.0],["2015-07-13",29.1909,29.3938,29.0188,29.3201,897450.0],["2015-07-14",29.3262,29.4492,29.3016,29.3385,451800.0],["2015-07-15",29.3692,29.5168,29.2155,29.3201,610200.0],["2015-07-16",29.4983,29.652,29.4983,29.566,795750.0],["2015-07-17",29.7996,30.2361,29.7566,30.2177,1086000.0],["2015-07-20",30.2668,30.2668,30.0517,30.0763,1116000.0],["2015-07-21",30.0824,30.1131,29.4,29.4061,778800.0],["2015-07-22",29.3938,29.566,29.2217,29.4492,596400.0],["2015-07-23",29.443,29.5783,29.3078,29.4307,640800.0],["2015-07-24",29.4184,29.5844,29.2032,29.2524,613650.0],["2015-07-27",29.0864,29.2278,28.9143,28.9327,965550.0],["2015-07-28",29.1909,31.0415,28.9573,30.5865,2453250.0],["2015-07-29",30.5804,31.4165,30.396,31.3428,1894800.0],["2015-07-30",31.2075,31.312,31.0722,31.0845,927300.0],["2015-07-31",31.2198,31.2444,30.7771,30.8202,1039350.0],["2015-08-03",30.7833,30.7956,30.2914,30.5681,857700.0],["2015-08-04",30.4943,30.7956,30.4697,30.7034,478050.0],["2015-08-05",30.8325,31.0169,30.7034,30.7587,563400.0],["2015-08-06",30.8327,30.8327,30.5183,30.6292,538800.0],["2015-08-07",30.6046,30.7464,30.4998,30.6046,483300.0],["2015-08-10",30.7402,31.2333,30.7155,31.1347,694800.0],["2015-08-11",30.9436,31.1717,30.8142,31.1593,525300.0],["2015-08-12",30.9313,31.0546,30.4443,30.5676,1060050.0],["2015-08-13",30.4567,30.6662,30.395,30.5799,568500.0],["2015-08-14",30.6108,30.9683,30.5984,30.9005,327750.0],["2015-08-17",30.7957,31.3504,30.4998,31.332,817950.0],["2015-08-18",31.2148,31.3443,30.9929,31.0422,800550.0],["2015-08-19",30.8142,30.8573,30.3395,30.4998,756000.0],["2015-08-20",30.3519,30.7217,30.0745,30.0868,582600.0],["2015-08-21",29.7971,29.945,29.4519,29.4581,900150.0],["2015-08-24",28.3485,29.304,28.2561,28.404,1125900.0],["2015-08-25",28.8848,28.9773,28.2622,28.2807,972150.0],["2015-08-26",28.8355,28.8417,28.1698,28.7061,1178100.0],["2015-08-27",28.9834,29.3286,28.7924,29.3163,697050.0],["2015-08-28",29.267,29.4026,29.1252,29.2547,722700.0],["2015-08-31",29.1375,29.6122,28.9773,29.3163,866550.0],["2015-09-01",28.8848,29.0821,28.6814,28.7122,831450.0],["2015-09-02",28.9834,29.1252,28.5889,28.9526,868800.0],["2015-09-03",29.0759,29.4704,29.0451,29.3718,612600.0],["2015-09-04",29.1067,29.4396,28.9773,29.3533,868350.0],["2015-09-08",29.7663,30.0067,29.6307,29.9512,577050.0],["2015-09-09",30.13,30.1978,29.5752,29.6245,1108950.0],["2015-09-10",29.5752,29.945,29.4581,29.7416,1074300.0],["2015-09-11",29.6553,29.945,29.6183,29.8772,740700.0],["2015-09-14",29.8957,29.945,29.7293,29.9265,494250.0],["2015-09-15",29.9327,30.2163,29.8094,30.1669,444900.0],["2015-09-16",30.2163,30.4135,30.13,30.3395,813300.0],["2015-09-17",30.3765,30.5121,30.1485,30.2163,839400.0],["2015-09-18",29.9204,30.2286,29.8464,29.9697,1266450.0],["2015-09-21",30.0806,30.4135,29.9759,30.2101,381450.0],["2015-09-22",29.8772,30.056,29.7663,29.9574,513600.0],["2015-09-23",29.9943,30.1238,29.9019,30.0622,638250.0],["2015-09-24",29.8957,30.0375,29.6677,29.7725,840900.0],["2015-09-25",29.908,30.1115,29.8094,29.945,557550.0],["2015-09-28",29.8402,29.8587,29.5197,29.6183,782700.0],["2015-09-29",29.5875,29.7539,29.2731,29.3718,956850.0],["2015-09-30",29.5382,30.0005,29.5259,29.945,851250.0],["2015-10-01",29.9512,30.1176,29.6861,30.056,746250.0],["2015-10-02",29.6923,30.3642,29.6923,30.3642,684000.0],["2015-10-05",30.5614,31.0053,30.5614,30.9621,723300.0],["2015-10-06",30.919,31.0731,30.7032,30.7833,423750.0],["2015-10-07",30.8943,31.221,30.8018,31.0669,854100.0],["2015-10-08",31.0792,31.7326,31.0669,31.6956,677400.0],["2015-10-09",31.7018,31.8744,31.5107,31.7388,546150.0],["2015-10-12",31.6895,31.9915,31.5847,31.8744,362250.0],["2015-10-13",31.7511,32.0532,31.597,31.6093,441750.0],["2015-10-14",31.5847,31.5847,31.295,31.332,368100.0],["2015-10-15",31.3997,31.597,31.2703,31.5723,324900.0],["2015-10-16",31.671,31.7634,31.4552,31.5477,630450.0],["2015-10-19",31.4491,31.7758,31.2395,31.7573,297600.0],["2015-10-20",31.5724,31.9915,31.4984,31.7634,533550.0],["2015-10-21",31.936,32.1148,31.6956,31.7388,772800.0],["2015-10-22",32.0531,32.2442,31.9422,32.0223,577650.0],["2015-10-23",32.1333,32.1949,31.5107,31.7634,518550.0],["2015-10-26",31.7573,31.9114,31.5785,31.7018,961950.0],["2015-10-27",32.084,33.1627,32.0531,32.7559,1868250.0],["2015-10-28",32.9469,33.5941,32.7743,33.5633,897600.0],["2015-10-29",33.4339,33.7421,33.3106,33.7359,911250.0],["2015-10-30",33.6928,33.8715,33.5202,33.5818,908550.0],["2015-11-02",33.5633,33.7976,33.4092,33.6373,695700.0],["2015-11-03",33.588,33.7359,33.3784,33.551,558300.0],["2015-11-04",33.5633,33.9332,33.4462,33.9024,1105950.0],["2015-11-05",34.0538,34.2516,33.8993,34.0785,1034700.0],["2015-11-06",34.0909,34.5853,33.856,34.4431,821400.0],["2015-11-09",34.3566,34.5359,34.0661,34.2083,1106250.0],["2015-11-10",34.0785,34.2206,33.8993,34.1156,691650.0],["2015-11-11",34.2268,34.4246,34.1527,34.1774,488850.0],["2015-11-12",34.1279,34.1279,33.4605,33.479,663300.0],["2015-11-13",33.4234,33.6211,33.0649,33.1143,1256400.0],["2015-11-16",33.0649,33.2689,32.9784,33.2689,1662600.0],["2015-11-17",33.2751,33.2936,33.0526,33.1824,766950.0],["2015-11-18",33.2503,33.5346,33.1638,33.5223,1052850.0],["2015-11-19",33.5964,33.8869,33.3925,33.8622,684600.0],["2015-11-20",33.8684,34.3999,33.7819,34.128,611850.0],["2015-11-23",34.1279,34.2825,33.8251,33.9611,497400.0],["2015-11-24",33.8931,34.1774,33.615,34.0167,596550.0],["2015-11-25",34.0476,34.165,33.8189,33.8375,393900.0],["2015-11-27",33.992,34.1341,33.8313,33.9734,330600.0],["2015-11-30",34.0105,34.1403,33.6706,33.683,709950.0],["2015-12-01",33.8251,34.1465,33.6335,34.0538,762450.0],["2015-12-02",34.0167,34.2763,33.9982,34.0414,585450.0],["2015-12-03",34.1341,34.2083,33.1638,33.2998,620700.0],["2015-12-04",33.374,34.128,33.2874,33.9796,849300.0],["2015-12-07",33.8807,34.1403,33.5964,34.1341,1179000.0],["2015-12-08",33.9055,34.0476,33.6274,33.9426,1417200.0],["2015-12-09",33.7818,34.0661,33.2565,33.3616,698850.0],["2015-12-10",33.3925,33.9055,33.2627,33.7015,717150.0],["2015-12-11",33.5223,33.6212,32.8733,32.9908,724050.0],["2015-12-14",33.0278,33.2009,32.6941,33.0031,1695900.0],["2015-12-15",33.2133,33.8807,33.1267,33.8128,1157100.0],["2015-12-16",34.0291,34.5668,33.9302,34.4802,1475850.0],["2015-12-17",34.7336,34.8696,34.1032,34.1341,1517850.0],["2015-12-18",33.9425,34.3381,33.9425,34.1712,2545350.0],["2015-12-21",34.3072,34.4802,33.8931,34.1403,875400.0],["2015-12-22",34.2268,34.2268,33.8931,34.0723,631350.0],["2015-12-23",34.1218,34.3257,33.9796,34.1341,926400.0],["2015-12-24",34.2392,34.8943,34.165,34.8325,968550.0],["2015-12-28",34.7645,35.0179,34.5853,35.0117,749250.0],["2015-12-29",35.1724,35.5124,35.1354,35.4382,534600.0],["2015-12-30",35.3084,35.6298,35.0674,35.0674,755550.0],["2015-12-31",35.0056,35.2837,34.7892,34.8078,2415750.0],["2016-01-04",34.437,34.437,33.615,33.8807,1254750.0],["2016-01-05",33.8807,34.1527,33.7757,33.992,1521150.0],["2016-01-06",33.547,33.992,33.4852,33.924,1153500.0],["2016-01-07",33.4048,35.0426,33.3307,34.3875,2169150.0],["2016-01-08",34.5173,34.5482,33.343,33.3863,2229450.0],["2016-01-11",33.5161,33.6706,33.2442,33.4358,1666200.0],["2016-01-12",33.6212,33.6273,33.0217,33.3121,1983900.0],["2016-01-13",33.3554,33.4975,32.2491,32.3789,1238700.0],["2016-01-14",32.4531,32.589,32.0884,32.3048,2370150.0],["2016-01-15",31.7485,32.0204,31.2973,31.5136,2272950.0],["2016-01-19",31.8968,33.9734,31.8968,33.8375,12849150.0],["2016-01-20",33.7015,36.1304,33.3925,35.809,8475150.0],["2016-01-21",35.8214,36.9895,35.6669,35.7905,4983300.0],["2016-01-22",36.2231,36.7731,36.0562,36.5074,4070250.0],["2016-01-25",36.4888,36.5939,35.9326,36.1736,3140550.0],["2016-01-26",36.2293,36.872,35.8955,36.8349,3039300.0],["2016-01-27",36.8288,37.2305,36.3096,36.4332,2207550.0],["2016-01-28",36.6557,36.8597,36.118,36.4579,1261800.0],["2016-01-29",36.5568,37.0636,36.2663,37.0636,2474550.0],["2016-02-01",36.7917,37.0327,36.4147,36.7731,1348200.0],["2016-02-02",36.5383,36.6681,35.9141,36.2973,1258800.0],["2016-02-03",36.5692,36.8226,35.9388,36.7484,1391100.0],["2016-02-04",36.5877,37.2799,36.5877,37.0018,1737150.0],["2016-02-05",36.9894,36.9894,35.8584,35.9697,1474350.0],["2016-02-08",35.5927,35.6607,35.0055,35.2837,1748100.0],["2016-02-09",35.055,35.6112,34.5729,35.5247,2700300.0],["2016-02-10",35.7287,36.05,35.4815,35.7843,1607700.0],["2016-02-11",35.1848,36.0439,35.1848,35.7967,2750250.0],["2016-02-12",36.3034,37.2737,36.1613,37.0883,3374550.0],["2016-02-16",37.5457,38.071,37.5395,37.8053,3223050.0],["2016-02-17",38.0092,38.6458,37.8238,38.1328,1444350.0],["2016-02-18",38.2379,38.9424,38.0463,38.7756,1841100.0],["2016-02-19",38.5963,38.7694,38.0277,38.3924,1412100.0],["2016-02-22",38.3924,38.6272,37.2861,37.8856,3048750.0],["2016-02-23",37.7929,37.9289,37.3232,37.5271,1785600.0],["2016-02-24",37.3541,38.4295,37.3541,38.3244,2350800.0],["2016-02-25",38.4666,38.961,38.3739,38.6149,1209900.0],["2016-02-26",38.8534,39.733,38.7109,38.8967,2109000.0],["2016-02-29",39.033,39.1384,38.0976,38.2029,9801750.0],["2016-03-01",38.4135,39.2498,38.364,39.2313,2032800.0],["2016-03-02",39.0578,39.4357,38.8038,39.1941,1457250.0],["2016-03-03",39.1631,39.541,38.6242,39.5286,1117500.0],["2016-03-04",39.572,39.6463,39.1693,39.2746,1026000.0],["2016-03-07",39.1198,39.5844,38.9897,39.5844,2205600.0],["2016-03-08",39.4419,39.8817,39.2065,39.5596,1174800.0],["2016-03-09",39.826,40.0118,39.6525,39.826,1215600.0],["2016-03-10",40.049,40.2596,39.6959,40.049,906750.0],["2016-03-11",40.2658,40.4207,39.9746,40.1357,1094550.0],["2016-03-14",39.7516,39.9251,39.4729,39.6959,1452300.0],["2016-03-15",39.4419,40.1667,39.4419,40.0428,751950.0],["2016-03-16",39.9994,40.2658,39.7702,40.2286,1067550.0],["2016-03-17",40.2658,41.0401,40.1791,40.8171,1666800.0],["2016-03-18",40.7056,40.9596,40.464,40.4702,1836600.0],["2016-03-21",40.4268,40.6437,40.3091,40.3835,805500.0],["2016-03-22",40.4083,40.4516,40.1047,40.3215,854850.0],["2016-03-23",40.3153,40.3835,39.9622,39.9684,735450.0],["2016-03-24",39.9313,40.08,39.6154,40.0738,945900.0],["2016-03-28",39.956,40.0056,39.5348,39.6153,857250.0],["2016-03-29",39.6959,40.4269,39.5968,40.4021,1157100.0],["2016-03-30",40.4702,40.5631,39.7454,39.9932,1156200.0],["2016-03-31",39.9499,40.4083,39.8383,40.0118,2441250.0],["2016-04-01",39.956,40.2038,39.764,40.1791,2086350.0],["2016-04-04",40.0985,40.272,39.8693,39.9808,1315350.0],["2016-04-05",38.7109,39.0268,37.1189,38.9897,7008600.0],["2016-04-06",39.4729,39.5162,38.8348,39.256,1648650.0],["2016-04-07",39.1755,39.6649,38.9587,39.6463,3064050.0],["2016-04-08",39.8136,40.1605,39.5844,39.6091,928050.0],["2016-04-11",39.6587,39.9808,39.4357,39.4357,650550.0],["2016-04-12",39.4729,39.7702,39.318,39.5844,906150.0],["2016-04-13",39.6587,40.2596,39.6587,40.1047,1036950.0],["2016-04-14",40.1233,40.2348,39.8507,39.8879,892500.0],["2016-04-15",39.4852,40.0923,39.2622,39.8198,750900.0],["2016-04-18",39.7083,40.0242,39.6153,39.9561,905100.0],["2016-04-19",40.1171,40.2596,39.9065,40.0242,1590300.0],["2016-04-20",40.0923,40.4021,39.8445,40.1419,898350.0],["2016-04-21",40.1295,40.2906,39.7083,39.8693,923700.0],["2016-04-22",39.8446,40.2658,39.8322,40.2348,787500.0],["2016-04-25",40.0985,40.2038,39.8941,39.9808,835500.0],["2016-04-26",40.1481,40.303,39.9623,40.2348,1027350.0],["2016-04-27",40.303,40.4764,39.9561,40.3587,1343550.0],["2016-04-28",40.0799,41.672,39.8446,41.6348,2497350.0],["2016-04-29",41.5324,41.9049,41.0109,41.7683,1435500.0],["2016-05-02",41.7186,42.1718,41.6131,42.1656,1487100.0],["2016-05-03",42.0911,42.2091,41.818,42.0973,1055550.0],["2016-05-04",41.9421,42.265,41.7559,42.0477,1054950.0],["2016-05-05",42.265,42.6312,42.1408,42.1594,1008000.0],["2016-05-06",42.1594,42.625,42.0228,42.5816,880200.0],["2016-05-09",42.7057,43.103,42.4388,42.8982,978600.0],["2016-05-10",42.9416,43.2458,42.9416,43.1962,694350.0],["2016-05-11",43.2024,43.3762,43.0348,43.0968,628650.0],["2016-05-12",43.3514,43.6742,43.0534,43.2645,1071450.0],["2016-05-13",42.9851,43.3079,42.8858,43.2955,691200.0],["2016-05-16",43.2769,43.5687,43.0844,43.1279,610800.0],["2016-05-17",43.0658,43.1093,42.6685,42.8051,1311300.0],["2016-05-18",42.8051,42.9044,42.2153,42.3394,1278000.0],["2016-05-19",42.2215,43.0099,41.9421,42.8547,1096200.0],["2016-05-20",43.1092,44.1708,43.0347,43.5997,1537650.0],["2016-05-23",43.519,43.5562,42.7243,43.0285,990600.0],["2016-05-24",42.9665,43.4817,42.9665,43.4383,1257750.0],["2016-05-25",43.4445,43.5438,41.9546,41.9732,2600550.0],["2016-05-26",42.1904,42.2401,41.3027,41.5324,3833850.0],["2016-05-27",41.8118,42.6436,41.5076,42.3084,2065650.0],["2016-05-31",42.0973,42.1842,40.359,40.6446,46882200.0],["2016-06-01",40.6633,41.7869,40.6633,41.7062,5386800.0],["2016-06-02",41.7124,43.1714,41.7124,42.9479,5578350.0],["2016-06-03",43.2272,44.4254,42.9106,43.6742,6020250.0],["2016-06-06",43.6804,45.0648,43.6804,45.009,10735500.0],["2016-06-07",44.9717,45.6732,44.8103,45.4187,2773200.0],["2016-06-08",45.5677,46.0829,45.4373,45.7725,3392250.0],["2016-06-09",45.3876,45.6235,44.7544,45.189,2187300.0],["2016-06-10",45.3194,45.8595,44.8165,45.6298,1616250.0],["2016-06-13",45.1021,45.2821,44.5682,44.8972,2309550.0],["2016-06-14",44.6116,45.7664,44.5868,45.2573,2305950.0],["2016-06-15",45.2076,45.4373,45.0276,45.1579,2164200.0],["2016-06-16",44.8227,45.1393,44.475,44.9717,1541700.0],["2016-06-17",44.8351,45.0027,43.7673,44.0777,2775000.0],["2016-06-20",44.4192,44.6178,43.9474,44.1088,1828350.0],["2016-06-21",44.1088,44.2764,43.5438,43.7301,2117850.0],["2016-06-22",43.9101,43.9101,43.4383,43.6432,1504050.0],["2016-06-23",43.8667,44.2081,43.6432,43.6804,1676250.0],["2016-06-24",42.6809,43.9784,42.6809,43.041,2884050.0],["2016-06-27",42.9292,43.339,42.3767,43.1217,1557900.0],["2016-06-28",43.4321,44.2267,43.4321,44.1088,1765050.0],["2016-06-29",44.4502,45.1517,44.3323,44.8103,2374800.0],["2016-06-30",44.7544,44.9158,44.3136,44.7296,1793250.0],["2016-07-01",44.8537,45.0152,44.2702,44.6427,927750.0],["2016-07-05",44.8165,45.4497,44.8041,45.2387,1605150.0],["2016-07-06",45.1393,45.3628,44.8103,45.3131,975000.0],["2016-07-07",45.4125,45.847,45.0959,45.2511,889650.0],["2016-07-08",45.3318,45.7415,45.1331,45.4808,791250.0],["2016-07-11",45.4746,45.785,45.4373,45.4994,639900.0],["2016-07-12",45.6794,45.7788,45.1083,45.1207,940950.0],["2016-07-13",45.1207,45.7663,44.9779,45.4311,1163100.0],["2016-07-14",45.785,46.1574,45.3938,45.6235,1228950.0],["2016-07-15",45.7601,45.7601,45.3069,45.4497,1296300.0],["2016-07-18",45.6608,45.8533,45.2324,45.3504,628500.0],["2016-07-19",45.1083,45.5801,45.0835,45.5801,719100.0],["2016-07-20",45.5118,46.1078,45.4621,46.0643,979500.0],["2016-07-21",46.0519,46.0892,45.5677,46.0643,925350.0],["2016-07-22",45.8905,46.0519,45.5428,45.9588,798300.0],["2016-07-25",45.7291,45.965,45.5987,45.9402,1025400.0],["2016-07-26",45.8905,46.2692,45.8905,46.2133,1263150.0],["2016-07-27",46.4492,46.5051,45.3194,45.8781,889650.0],["2016-07-28",45.8501,46.3042,45.8501,46.2233,785850.0],["2016-07-29",46.1238,46.3788,45.8501,46.329,1341150.0],["2016-08-01",46.5219,46.5219,46.0056,46.1549,539850.0],["2016-08-02",46.2109,46.3166,45.564,45.7132,778350.0],["2016-08-03",45.5764,45.6013,45.141,45.34,1035450.0],["2016-08-04",45.7755,47.6229,45.7755,47.1812,3776850.0],["2016-08-05",47.3554,48.4626,47.0879,48.2449,2161350.0],["2016-08-08",48.2449,48.2636,47.8157,47.9837,1252500.0],["2016-08-09",48.0583,48.755,47.7908,48.5746,1240650.0],["2016-08-10",48.8234,49.2402,48.3818,49.1655,889350.0],["2016-08-11",49.4766,49.5823,48.9354,49.1655,786600.0],["2016-08-12",48.9914,49.3397,48.643,48.7674,581250.0],["2016-08-15",48.7799,49.1033,48.4191,48.5062,854400.0],["2016-08-16",48.4875,48.8794,48.0708,48.1019,869400.0],["2016-08-17",48.0894,48.5622,48.0645,48.5373,856650.0],["2016-08-18",48.444,48.7363,48.0832,48.643,749700.0],["2016-08-19",48.4502,49.1718,48.4502,48.8918,867600.0],["2016-08-22",48.7861,48.9043,48.5062,48.7052,791100.0],["2016-08-23",48.6928,48.8981,48.2823,48.444,1179450.0],["2016-08-24",48.2511,48.3009,47.9712,48.2138,792450.0],["2016-08-25",48.2511,48.4564,47.9588,48.1703,751950.0],["2016-08-26",48.3009,48.811,47.5607,47.6726,2476800.0],["2016-08-29",47.71,48.0894,47.4487,47.9526,787350.0],["2016-08-30",47.7846,48.0894,47.5296,47.7162,974700.0],["2016-08-31",47.5171,47.766,47.3492,47.542,1403400.0],["2016-09-01",47.343,48.5,47.3181,48.3942,1339350.0],["2016-09-02",48.699,49.5885,48.4813,48.8234,1733250.0],["2016-09-06",49.1469,49.2277,48.6119,48.9354,1397400.0],["2016-09-07",48.8234,48.9852,48.0645,48.2885,970200.0],["2016-09-08",48.2138,48.643,48.1952,48.6119,880650.0],["2016-09-09",48.1765,48.4315,47.6726,47.7349,1571400.0],["2016-09-12",47.6602,47.8904,47.1439,47.8282,1522050.0],["2016-09-13",47.5545,47.7846,46.9324,47.3492,1175250.0],["2016-09-14",47.3057,47.6478,47.1128,47.4674,918000.0],["2016-09-15",47.4923,48.0148,47.3181,47.7224,900000.0],["2016-09-16",47.6478,47.6478,46.6587,46.9573,6424050.0],["2016-09-19",46.4597,47.1626,46.3042,46.9324,885900.0],["2016-09-20",47.0008,47.3119,45.6759,45.8874,2014950.0],["2016-09-21",46.242,46.864,45.7755,46.7272,1843950.0],["2016-09-22",46.9635,47.0631,46.7147,46.8578,1441800.0],["2016-09-23",46.6401,46.6525,46.074,46.2544,977700.0],["2016-09-26",46.0616,46.2606,45.707,46.2047,1129050.0],["2016-09-27",46.2606,46.4224,45.931,46.2295,940800.0],["2016-09-28",46.1673,46.8516,46.0429,46.8142,1249500.0],["2016-09-29",46.7645,46.9946,46.385,46.5965,884400.0],["2016-09-30",47.0506,47.0506,46.2669,46.4659,895200.0],["2016-10-03",46.6774,46.6774,45.8314,46.2358,1090950.0],["2016-10-04",46.2233,46.2855,45.0228,45.3151,1788750.0],["2016-10-05",45.5453,45.8563,44.7242,44.8922,1718250.0],["2016-10-06",44.8362,45.4831,44.606,45.2218,1774800.0],["2016-10-07",45.1037,45.141,44.6993,44.8486,1454250.0],["2016-10-10",44.8237,45.197,44.7304,44.9917,969300.0],["2016-10-11",44.7988,45.2903,44.718,45.1969,1269900.0],["2016-10-12",45.1658,45.8812,45.0166,45.7443,1823100.0],["2016-10-13",45.7319,45.8936,45.3711,45.7132,1372350.0],["2016-10-14",46.0429,46.7396,46.0429,46.1611,1378200.0],["2016-10-17",46.1238,46.7458,46.074,46.4224,1086300.0],["2016-10-18",46.7396,47.0444,46.0927,46.3726,811500.0],["2016-10-19",46.3788,46.5406,46.0616,46.2358,849900.0],["2016-10-20",46.0429,46.2544,45.8252,46.0429,748350.0],["2016-10-21",45.819,46.3042,45.6946,46.2544,617700.0],["2016-10-24",46.4224,46.6463,46.1984,46.5841,555150.0],["2016-10-25",46.4472,46.9573,46.385,46.8267,1125600.0],["2016-10-26",46.8889,47.2372,46.6214,46.8391,1790400.0],["2016-10-27",47.0817,48.6306,45.8377,46.0305,3923700.0],["2016-10-28",46.0865,46.9573,45.9247,46.7707,1165950.0],["2016-10-31",46.8951,47.0071,46.6276,46.7831,1170300.0],["2016-11-01",46.9573,47.3616,46.4161,46.4846,1188450.0],["2016-11-02",46.4783,46.8827,46.2855,46.3228,1222500.0],["2016-11-03",46.3914,46.5037,46.1046,46.1981,656850.0],["2016-11-04",46.2854,46.5037,46.0672,46.1857,626850.0],["2016-11-07",46.4226,47.1709,46.2355,47.1522,744600.0],["2016-11-08",47.0648,47.838,47.0087,47.7009,1208100.0],["2016-11-09",47.3891,48.0313,46.4413,47.9254,1297050.0],["2016-11-10",47.9129,47.9129,47.1147,47.308,1146150.0],["2016-11-11",47.1584,47.1584,45.8676,46.0921,1237950.0],["2016-11-14",46.1482,46.2044,45.6245,46.1046,1229100.0],["2016-11-15",46.2355,46.7905,46.0921,46.354,1077900.0],["2016-11-16",46.4101,46.7219,46.2418,46.6221,1576650.0],["2016-11-17",46.6596,46.8529,46.4476,46.6907,876900.0],["2016-11-18",46.6596,47.1584,46.5723,47.1085,1189950.0],["2016-11-21",47.3455,48.0314,47.1023,47.9752,1303500.0],["2016-11-22",47.9628,48.5676,47.9253,48.4865,881700.0],["2016-11-23",48.2932,48.4366,48.2309,48.3244,1469550.0],["2016-11-25",48.3182,48.393,48.2122,48.3431,455550.0],["2016-11-28",48.4928,48.6487,47.7383,48.0251,897300.0],["2016-11-29",47.9129,48.0688,47.6946,47.9815,1410150.0],["2016-11-30",48.0189,48.1062,47.626,47.6635,1619250.0],["2016-12-01",47.7882,47.8318,46.8154,47.3642,1270800.0],["2016-12-02",47.3392,47.5762,47.1833,47.3829,749700.0],["2016-12-05",47.4016,47.7757,47.308,47.7009,678150.0],["2016-12-06",47.8131,47.9565,47.5512,47.7882,557400.0],["2016-12-07",47.6572,47.9503,47.4639,47.757,1398600.0],["2016-12-08",47.5699,48.1997,47.5699,47.7819,1394250.0],["2016-12-09",48.5115,49.5528,48.1373,49.3283,1550550.0],["2016-12-12",49.3034,49.3034,48.393,48.6299,874350.0],["2016-12-13",48.8918,49.1101,48.393,48.4366,1093200.0],["2016-12-14",48.5863,48.6674,47.8505,47.9815,1214700.0],["2016-12-15",48.0688,48.3057,47.7632,48.2558,592800.0],["2016-12-16",48.262,48.6362,48.0937,48.3369,1182450.0],["2016-12-19",48.2309,48.8295,48.1685,48.5863,986550.0],["2016-12-20",48.6736,48.6736,48.0376,48.4865,906750.0],["2016-12-21",48.5801,49.5341,48.4803,49.2909,859350.0],["2016-12-22",49.0789,49.2909,48.8045,49.1225,550800.0],["2016-12-23",49.0165,49.4281,48.8731,49.3034,428850.0],["2016-12-27",49.4717,49.8209,49.135,49.2784,285600.0],["2016-12-28",49.1413,49.4031,48.923,48.9854,459750.0],["2016-12-29",49.1225,49.1787,48.8793,49.1225,365850.0],["2016-12-30",49.2535,49.5091,48.8856,49.0041,416100.0],["2017-01-03",48.9043,49.3408,48.8606,49.1537,580500.0],["2017-01-04",49.8833,50.5754,49.7773,50.1202,891000.0],["2017-01-05",50.3197,50.7625,49.9893,50.5567,774750.0],["2017-01-06",50.725,51.1179,50.5567,50.9246,967950.0],["2017-01-09",50.6814,50.9869,50.2449,50.5317,726750.0],["2017-01-10",51.0805,51.0805,50.4008,50.6315,937800.0],["2017-01-11",50.6502,50.8622,50.2574,50.4881,974250.0],["2017-01-12",50.4257,50.644,49.5154,49.8521,1147500.0],["2017-01-13",49.877,50.4881,49.771,50.1763,770550.0],["2017-01-17",50.2449,50.4569,49.7897,49.8957,696900.0],["2017-01-18",49.7897,49.9082,49.5091,49.6775,1078800.0],["2017-01-19",49.6713,49.9269,49.4593,49.7149,453450.0],["2017-01-20",49.7773,49.9394,49.6338,49.6775,712050.0],["2017-01-23",49.6338,49.9581,49.4717,49.8583,461700.0],["2017-01-24",49.8645,50.1077,49.0851,49.1412,1232700.0],["2017-01-25",49.453,49.4655,48.9043,49.1974,1031250.0],["2017-01-26",49.3844,50.0204,49.372,50.0017,566850.0],["2017-01-27",50.0142,50.3197,49.8334,49.877,282300.0],["2017-01-30",49.7585,49.9705,49.6089,49.9518,370650.0],["2017-01-31",49.9643,50.3634,49.9144,50.0703,783450.0],["2017-02-01",50.008,50.195,49.5216,49.8271,921000.0],["2017-02-02",50.0142,50.2886,49.7211,50.2262,645150.0],["2017-02-03",50.3509,50.6502,50.2324,50.2699,713250.0],["2017-02-06",50.2636,50.2636,49.9207,50.0703,650100.0],["2017-02-07",50.008,50.2574,49.9456,50.2013,555900.0],["2017-02-08",50.195,50.2075,49.6401,49.8084,663750.0],["2017-02-09",49.8084,50.1202,49.8084,49.9706,695400.0],["2017-02-10",50.0267,50.1327,49.8084,49.902,734100.0],["2017-02-13",49.9643,50.4195,49.9643,50.2636,651900.0],["2017-02-14",50.2574,50.5879,50.2013,50.3821,806100.0],["2017-02-15",50.6752,51.5668,50.6564,51.5169,1612200.0],["2017-02-16",51.4296,51.7352,50.9495,51.6105,894750.0],["2017-02-17",51.6728,52.1903,51.0867,52.128,878550.0],["2017-02-21",52.0158,52.658,51.9659,52.5956,909300.0],["2017-02-22",53.7492,54.6845,53.1568,54.0672,2704200.0],["2017-02-23",54.46,54.6783,53.8552,54.3727,1382250.0],["2017-02-24",54.3291,54.5536,54.142,54.4538,934650.0],["2017-02-27",54.5536,54.6035,53.8801,54.4039,963150.0],["2017-02-28",54.2855,54.697,54.0984,54.4912,935400.0],["2017-03-01",54.5723,55.0524,54.3478,54.9277,1707750.0],["2017-03-02",54.697,55.2395,54.6658,54.9402,752550.0],["2017-03-03",54.7965,55.1776,54.6777,54.8465,1205550.0],["2017-03-06",54.7277,54.9839,54.4216,54.4965,824400.0],["2017-03-07",54.5653,54.6278,54.3466,54.4091,977250.0],["2017-03-08",54.3154,54.3404,53.928,53.9717,1033350.0],["2017-03-09",53.8468,54.1154,53.6468,53.9405,1305000.0],["2017-03-10",54.2154,54.4778,53.953,54.3903,773550.0],["2017-03-13",54.3653,54.7152,54.1904,54.5778,1181550.0],["2017-03-14",54.5715,54.5715,54.1342,54.2154,406350.0],["2017-03-15",54.2154,54.7277,54.2154,54.6028,831750.0],["2017-03-16",54.8777,54.9152,54.1154,54.2591,528750.0],["2017-03-17",54.5528,54.8902,54.5528,54.734,693900.0],["2017-03-20",54.784,54.9839,54.634,54.659,414450.0],["2017-03-21",54.9339,55.0839,53.7593,53.9967,619500.0],["2017-03-22",53.9717,54.2029,53.803,54.1592,753450.0],["2017-03-23",54.1217,54.4591,54.0404,54.2779,714750.0],["2017-03-24",54.4403,54.4403,53.7155,53.7405,531900.0],["2017-03-27",53.678,53.9405,53.2469,53.7593,732300.0],["2017-03-28",53.5468,54.3591,53.5093,54.3403,647550.0],["2017-03-29",54.1966,54.7902,54.1904,54.7527,817650.0],["2017-03-30",54.7277,54.9214,54.7152,54.8964,445650.0],["2017-03-31",54.8402,55.2963,54.809,55.1214,771900.0],["2017-04-03",55.1339,55.3401,54.7715,54.8027,601500.0],["2017-04-04",54.6403,55.0401,54.6403,54.8964,415500.0],["2017-04-05",54.8902,55.3963,54.6215,55.1401,1081950.0],["2017-04-06",55.2213,55.2213,54.7277,55.0339,510450.0],["2017-04-07",55.1776,55.2838,54.7527,54.7652,609600.0],["2017-04-10",54.9339,55.4088,54.7527,55.3338,546150.0],["2017-04-11",55.44,55.7587,55.3151,55.6087,657300.0],["2017-04-12",55.7587,55.7587,54.9152,54.9776,524700.0],["2017-04-13",54.9339,55.2026,54.6653,54.6715,726900.0],["2017-04-17",54.9027,55.1276,54.7465,55.1214,333600.0],["2017-04-18",54.8527,55.44,54.6902,55.4275,548100.0],["2017-04-19",55.5025,55.615,55.2026,55.3651,447000.0],["2017-04-20",55.5087,56.1836,55.2838,56.0898,988950.0],["2017-04-21",55.9274,56.3023,55.8711,56.221,708900.0],["2017-04-24",56.6397,56.8271,56.3085,56.5522,633600.0],["2017-04-25",56.3585,56.5397,56.2335,56.3898,426150.0],["2017-04-26",56.371,56.4835,55.4275,55.9274,1017450.0],["2017-04-27",55.9461,58.6141,55.9461,57.9893,1545300.0],["2017-04-28",58.133,58.133,57.4207,57.4957,850350.0],["2017-05-01",57.7893,57.8206,57.4957,57.5082,480750.0],["2017-05-02",57.8331,57.9393,57.402,57.9268,883950.0],["2017-05-03",57.8518,57.8768,57.4082,57.6519,359250.0],["2017-05-04",57.7518,57.8456,57.4144,57.7643,433950.0],["2017-05-05",57.8956,58.133,57.7956,58.0455,392250.0],["2017-05-08",57.7763,58.0455,57.5134,57.9453,506850.0],["2017-05-09",57.889,57.9203,57.3819,57.5572,414150.0],["2017-05-10",57.5823,57.8139,57.288,57.6449,813600.0],["2017-05-11",57.3819,57.7137,57.0752,57.4007,400950.0],["2017-05-12",57.6136,57.6386,56.9688,57.0376,582000.0],["2017-05-15",57.1002,58.0455,57.0626,58.0455,504000.0],["2017-05-16",57.8827,58.1144,57.3068,57.6198,498600.0],["2017-05-17",57.3444,57.6261,56.9625,57.0126,435300.0],["2017-05-18",56.9938,57.8014,56.6682,57.4195,495300.0],["2017-05-19",57.601,57.8514,57.1879,57.5322,704850.0],["2017-05-22",57.72,57.9892,57.6073,57.889,340800.0],["2017-05-23",57.9579,58.1958,57.7388,57.8514,415350.0],["2017-05-24",58.1519,58.3147,58.0142,58.3022,797700.0],["2017-05-25",58.4086,58.9407,58.4086,58.7216,584700.0],["2017-05-26",58.6027,59.429,58.5025,59.091,487800.0],["2017-05-30",58.7717,59.3038,58.6277,59.2287,468300.0],["2017-05-31",59.3164,59.6168,58.8907,59.5668,1549500.0],["2017-06-01",59.7984,60.8439,59.6482,60.8063,964500.0],["2017-06-02",61.0066,61.0066,60.4495,60.6748,987600.0],["2017-06-05",60.75,60.7875,60.0926,60.2804,707100.0],["2017-06-06",60.2178,60.3994,59.9862,60.1114,1111800.0],["2017-06-07",60.2867,60.2867,59.9674,60.1427,833700.0],["2017-06-08",60.1302,60.343,59.429,59.8109,626700.0],["2017-06-09",59.8485,60.03,59.4478,59.8109,638250.0],["2017-06-12",61.858,61.8831,60.343,61.1256,2705850.0],["2017-06-13",61.5701,62.2712,61.1694,62.002,1934700.0],["2017-06-14",62.2149,62.5028,61.833,62.0709,2082300.0],["2017-06-15",61.7141,62.2399,61.5888,61.9958,1757250.0],["2017-06-16",62.2211,62.9724,61.2696,62.7094,4635000.0],["2017-06-19",62.7094,62.7094,61.5075,61.7047,1295800.0],["2017-06-20",61.4793,61.5826,60.9346,61.1882,1016900.0],["2017-06-21",61.0567,61.592,61.0192,61.1882,815700.0],["2017-06-22",61.3478,61.4699,60.4839,61.1506,744200.0],["2017-06-23",61.16,61.3103,60.7562,60.8971,738800.0],["2017-06-26",61.1224,61.3572,60.39,60.6154,567800.0],["2017-06-27",60.8595,61.0379,60.2116,60.8032,474500.0],["2017-06-28",61.1224,61.4042,60.5966,61.207,622200.0],["2017-06-29",61.0943,61.0943,59.5542,60.221,910000.0],["2017-06-30",60.4651,60.6811,60.0425,60.4933,705200.0],["2017-07-03",60.4651,60.9628,60.1177,60.7093,200500.0],["2017-07-05",59.2913,60.7281,59.2913,60.559,684000.0],["2017-07-06",60.2961,60.5402,59.8172,60.2961,712400.0],["2017-07-07",60.6341,61.1694,60.2585,61.0849,662500.0],["2017-07-10",61.329,61.4887,60.9722,61.0285,687600.0],["2017-07-11",61.0192,61.0849,60.3712,60.6811,889800.0],["2017-07-12",60.6999,61.0473,60.437,60.6905,799900.0],["2017-07-13",60.7562,60.8877,60.2867,60.6342,527200.0],["2017-07-14",60.6717,60.9159,60.343,60.6154,643000.0],["2017-07-17",60.4839,60.9628,60.2961,60.8219,802400.0],["2017-07-18",61.0098,61.0098,60.437,60.6342,773800.0],["2017-07-19",60.775,60.9628,60.4557,60.4839,733500.0],["2017-07-20",60.5027,60.6905,60.0801,60.1834,749600.0],["2017-07-21",59.9674,60.2304,59.6857,60.0332,898700.0],["2017-07-24",60.0425,60.2397,59.4134,60.005,1092600.0],["2017-07-25",60.0519,60.9534,59.7139,60.8032,1401100.0],["2017-07-26",61.7892,63.0475,60.8595,61.977,1258200.0],["2017-07-27",62.1366,62.2305,61.3572,61.808,697700.0],["2017-07-28",61.7798,62.024,60.7093,61.0943,724300.0],["2017-07-31",61.329,61.4136,60.6623,61.0192,534000.0],["2017-08-01",61.0755,61.5074,60.5684,61.4511,665200.0],["2017-08-02",61.0473,61.4605,60.991,61.3666,490000.0],["2017-08-03",61.4889,61.7711,61.2349,61.4889,561200.0],["2017-08-04",61.3572,61.5736,60.8774,61.1408,574900.0],["2017-08-07",61.2349,61.677,61.0844,61.6488,594000.0],["2017-08-08",61.5171,61.7617,60.9245,61.169,519800.0],["2017-08-09",61.0279,61.0561,60.2,60.5105,668300.0],["2017-08-10",60.3976,60.5952,59.8143,59.8426,596100.0],["2017-08-11",59.7485,60.4823,59.7108,60.2189,517900.0],["2017-08-14",60.3224,60.9809,60.2377,60.7363,631300.0],["2017-08-15",60.6234,60.6234,60.2753,60.4446,464500.0],["2017-08-16",60.5387,60.7927,60.2095,60.3317,574300.0],["2017-08-17",60.2847,60.8586,60.2847,60.3694,431300.0],["2017-08-18",60.5764,60.7081,59.8332,59.852,491300.0],["2017-08-21",59.8331,60.3506,59.7391,60.2941,538900.0],["2017-08-22",60.4823,60.7833,60.2095,60.6987,511500.0],["2017-08-23",60.2377,61.0467,60.2189,60.7645,745200.0],["2017-08-24",60.7551,61.0468,60.7457,60.9245,673800.0],["2017-08-25",61.0938,61.0938,60.7081,61.0467,755900.0],["2017-08-28",61.1126,61.2443,60.6422,61.122,552100.0],["2017-08-29",60.7551,61.8934,60.7551,61.8088,992000.0],["2017-08-30",61.8276,62.0346,61.6582,61.9122,612500.0],["2017-08-31",61.9123,62.853,61.8558,62.7401,884100.0],["2017-09-01",62.9941,62.9941,62.3074,62.5426,451900.0],["2017-09-05",62.1286,62.5049,61.7711,62.138,615500.0],["2017-09-06",62.091,62.298,61.7523,62.091,455100.0],["2017-09-07",62.2697,62.5896,62.0816,62.1851,534000.0],["2017-09-08",62.1757,63.4081,62.1757,63.2764,677700.0],["2017-09-11",63.5868,64.0478,63.361,64.0384,1218400.0],["2017-09-12",64.1701,65.2896,63.9631,65.2614,950000.0],["2017-09-13",65.2614,65.4025,64.6217,65.3555,921000.0],["2017-09-14",65.2238,65.299,64.8569,65.1203,625000.0],["2017-09-15",65.2332,65.6659,65.1579,65.4684,930300.0],["2017-09-18",65.4025,65.5907,64.8475,64.9039,737200.0],["2017-09-19",64.951,65.7788,64.8192,65.6659,1049100.0],["2017-09-20",65.7882,66.3527,65.6659,66.1363,950400.0],["2017-09-21",66.2963,66.3433,65.76,65.8541,636700.0],["2017-09-22",66.0893,66.5315,65.6565,65.7224,483900.0],["2017-09-25",65.3084,66.1269,65.3084,65.9858,886200.0],["2017-09-26",65.9858,66.1928,65.8164,65.8447,573800.0],["2017-09-27",65.9199,66.2116,65.6471,66.0328,618200.0],["2017-09-28",65.8447,66.0422,65.553,65.8729,412600.0],["2017-09-29",65.9105,65.9294,65.6189,65.8165,697800.0],["2017-10-02",65.9293,66.4938,65.8165,66.3057,573900.0],["2017-10-03",66.3245,66.5691,66.1928,66.5126,489800.0],["2017-10-04",66.1269,66.268,64.5558,65.6283,1201800.0],["2017-10-05",65.2614,65.5342,64.6687,65.1485,1590100.0],["2017-10-06",64.49,65.1015,64.4711,64.8192,664800.0],["2017-10-09",64.8098,65.2238,64.5464,64.8569,465000.0],["2017-10-10",65.045,65.76,65.045,65.7412,875300.0],["2017-10-11",65.8447,66.0328,65.5719,65.7224,700400.0],["2017-10-12",65.5342,66.3433,65.5342,66.014,659200.0],["2017-10-13",66.2304,66.3433,65.3461,65.3743,498600.0],["2017-10-16",64.9321,65.6377,64.9321,65.3931,419000.0],["2017-10-17",65.4119,66.1081,65.3461,66.0234,563500.0],["2017-10-18",66.0799,66.6255,65.8917,66.3339,686900.0],["2017-10-19",66.0422,66.8325,66.0422,66.5879,279500.0],["2017-10-20",66.6726,66.7008,66.3527,66.4185,564700.0],["2017-10-23",66.5409,66.6067,66.2586,66.5221,575700.0],["2017-10-24",66.5408,66.5973,66.014,66.1081,616300.0],["2017-10-25",66.1081,66.2398,65.4778,65.7412,1204400.0],["2017-10-26",66.5597,69.8053,66.5597,67.905,1935500.0],["2017-10-27",67.8297,68.366,67.5663,67.6133,753200.0],["2017-10-30",67.4722,67.7638,66.5597,66.8701,846400.0],["2017-10-31",66.8419,67.0865,66.4656,66.4844,987500.0],["2017-11-01",66.8043,66.8325,65.5719,65.7318,900600.0],["2017-11-02",65.9011,66.1457,65.4213,65.6189,657200.0],["2017-11-03",65.6095,65.7694,65.2802,65.4966,933000.0],["2017-11-06",65.3555,65.5719,64.6123,64.8004,662800.0],["2017-11-07",64.6307,65.2624,64.4139,65.1775,854600.0],["2017-11-08",65.4226,65.432,64.5176,65.0173,692800.0],["2017-11-09",64.791,65.1492,64.5365,65.0832,585700.0],["2017-11-10",64.9984,65.4509,64.8664,65.3189,725000.0],["2017-11-13",65.3566,66.1485,65.1775,66.1296,1008600.0],["2017-11-14",65.8562,66.6952,65.8468,66.6387,1234800.0],["2017-11-15",66.5161,66.7235,66.0259,66.073,740700.0],["2017-11-16",66.3087,66.6575,66.2144,66.4784,834900.0],["2017-11-17",66.1202,66.1956,65.3755,65.4697,905300.0],["2017-11-20",65.6206,65.9599,65.1775,65.2623,792300.0],["2017-11-21",65.1775,65.3755,64.7816,64.9701,1195000.0],["2017-11-22",64.9701,65.2341,64.593,64.6119,607600.0],["2017-11-24",64.4988,64.9607,64.2725,64.9418,302000.0],["2017-11-27",64.9512,65.1586,64.4893,64.8098,1005300.0],["2017-11-28",65.2435,65.5546,64.9701,65.3283,571900.0],["2017-11-29",65.3283,65.7242,64.9984,65.1398,794400.0],["2017-11-30",65.1492,65.5169,64.8381,64.8853,1345700.0],["2017-12-01",65.1398,65.5263,64.3102,64.9607,874000.0],["2017-12-04",65.1964,65.4414,64.8004,65.1681,868000.0],["2017-12-05",65.5734,65.5734,64.3197,64.3668,691100.0],["2017-12-06",64.2254,64.8853,64.1594,64.4139,792500.0],["2017-12-07",64.4139,64.7627,64.216,64.4988,806000.0],["2017-12-08",64.6779,64.8947,64.5836,64.725,751000.0],["2017-12-11",64.8287,65.1963,64.7156,64.8853,633800.0],["2017-12-12",65.0927,65.5546,64.9135,65.1115,658500.0],["2017-12-13",65.4226,66.2899,65.2529,66.0259,1106500.0],["2017-12-14",66.0825,66.3181,65.366,65.5451,691900.0],["2017-12-15",65.5357,67.0534,65.5357,66.3653,1035500.0],["2017-12-18",65.9599,67.2042,65.9599,66.912,1231900.0],["2017-12-19",66.912,67.0063,65.7997,66.2899,748900.0],["2017-12-20",66.5821,66.9309,66.2239,66.4973,720200.0],["2017-12-21",66.8555,67.0723,66.535,66.8932,898900.0],["2017-12-22",66.7141,67.4117,66.6198,67.2514,568000.0],["2017-12-26",67.0723,67.242,66.8743,66.9969,493700.0],["2017-12-27",67.3268,67.3834,66.6387,66.9497,710600.0],["2017-12-28",66.9403,67.0157,65.9882,66.7895,941000.0],["2017-12-29",66.8555,67.4682,66.8461,66.8743,494600.0],["2018-01-02",66.6481,67.5248,65.9599,66.0071,879700.0],["2018-01-03",66.205,66.535,65.1209,65.3095,1488800.0],["2018-01-04",65.4226,66.5161,65.4226,66.2145,558400.0],["2018-01-05",66.3841,66.403,65.3189,65.7148,786700.0],["2018-01-08",65.8185,66.3181,65.3377,66.2239,573800.0],["2018-01-09",66.1485,66.6481,66.1296,66.1956,953100.0],["2018-01-10",65.9317,66.2428,65.366,65.9882,715700.0],["2018-01-11",65.6677,66.8649,65.6677,66.8461,1044200.0],["2018-01-12",66.9309,67.0818,66.5067,66.8461,671600.0],["2018-01-16",66.9875,68.1564,66.9875,67.4682,803500.0],["2018-01-17",67.8359,67.9867,67.2702,67.6945,576700.0],["2018-01-18",67.6568,67.9207,67.0723,67.2986,723600.0],["2018-01-19",67.5908,68.1376,67.308,67.8736,898500.0],["2018-01-22",67.9584,68.4109,67.6096,68.3732,961800.0],["2018-01-23",68.2035,68.2035,67.1006,68.0904,794000.0],["2018-01-24",68.1281,68.3921,67.8264,68.1847,708400.0],["2018-01-25",68.2506,68.8917,67.9773,68.3166,711800.0],["2018-01-26",68.5806,69.0425,68.2978,69.0237,615800.0],["2018-01-29",68.8163,68.8634,68.3638,68.3732,540900.0],["2018-01-30",68.0716,68.4015,67.4117,67.8453,475800.0],["2018-01-31",68.081,68.2318,67.6945,67.7039,708400.0],["2018-02-01",67.44,67.6662,67.1289,67.5436,549000.0],["2018-02-02",65.9882,66.9686,65.9882,66.2804,607900.0],["2018-02-05",65.8939,65.9788,63.0093,63.5844,1109000.0],["2018-02-06",62.3117,64.3197,61.3313,64.2254,1892700.0],["2018-02-07",64.0368,64.7721,63.8012,63.8577,1391300.0],["2018-02-08",63.7069,64.216,61.8404,61.8404,1000400.0],["2018-02-09",62.6323,63.1507,61.4916,62.9339,1567600.0],["2018-02-12",63.2827,64.3291,62.9716,63.9614,1280100.0],["2018-02-13",63.5278,64.6779,63.4241,64.5647,833400.0],["2018-02-14",64.1311,65.564,63.754,65.4037,1103500.0],["2018-02-15",66.9309,66.9309,64.5742,65.0455,2219500.0],["2018-02-16",64.6402,67.6096,64.6402,66.8649,1176300.0],["2018-02-20",66.6387,67.1383,66.2333,66.4313,767500.0],["2018-02-21",66.4973,67.1289,66.2616,66.2899,1072600.0],["2018-02-22",66.2804,67.4399,66.073,66.7329,1992500.0],["2018-02-23",66.9121,67.1477,66.3936,66.9875,848700.0],["2018-02-26",67.1006,68.0527,66.912,67.949,904700.0],["2018-02-27",67.7318,68.3363,67.4862,67.6656,1222700.0],["2018-02-28",67.9679,68.4401,66.8533,66.8533,1114900.0],["2018-03-01",67.0234,67.609,66.2678,66.9762,849000.0],["2018-03-02",66.7683,67.0139,66.2489,66.8345,606600.0],["2018-03-05",66.2772,67.4956,66.0033,67.4673,712000.0],["2018-03-06",67.2595,68.0057,67.0423,67.9396,686100.0],["2018-03-07",67.4201,68.1096,67.4012,67.9679,521100.0],["2018-03-08",68.1662,68.7519,67.8546,68.7519,687400.0],["2018-03-09",69.2052,69.6491,68.5818,69.5925,803200.0],["2018-03-12",69.6586,70.1592,69.4225,69.6869,549000.0],["2018-03-13",69.7342,70.0175,69.1863,69.4697,563800.0],["2018-03-14",69.6586,69.8286,69.2808,69.328,719500.0],["2018-03-15",69.8853,70.452,69.4225,69.7719,746100.0],["2018-03-16",69.6681,70.1875,69.4225,69.4319,922200.0],["2018-03-19",69.4319,69.6208,68.8652,69.1297,626900.0],["2018-03-20",69.1485,69.6491,68.9691,69.4602,642100.0],["2018-03-21",69.7908,70.0081,69.243,69.2902,547700.0],["2018-03-22",68.8085,69.3753,68.1474,68.1568,480600.0],["2018-03-23",68.6196,68.6574,67.1084,67.1651,788500.0],["2018-03-26",67.3917,68.4779,67.2312,68.374,773700.0],["2018-03-27",68.6668,68.6668,67.0045,67.1934,757200.0],["2018-03-28",67.2595,67.779,67.1273,67.2312,615600.0],["2018-03-29",67.6562,68.2135,67.2406,67.7601,1395400.0],["2018-04-02",67.7223,68.0246,67.0328,67.3634,739600.0],["2018-04-03",67.6373,68.1473,67.4106,68.0151,1260100.0],["2018-04-04",67.3445,68.0907,67.0895,67.9113,1108900.0],["2018-04-05",68.0623,68.9691,67.8734,68.7141,743300.0],["2018-04-06",68.3268,68.818,67.9301,68.3457,899500.0],["2018-04-09",68.7141,68.988,68.0812,68.3079,470200.0],["2018-04-10",68.8841,69.0069,67.949,68.0718,838400.0],["2018-04-11",67.864,68.4024,67.6751,68.1001,663500.0],["2018-04-12",68.2418,68.5724,68.0151,68.4402,698500.0],["2018-04-13",68.6574,68.9219,68.2229,68.6668,968500.0],["2018-04-16",69.0163,69.3752,68.8085,69.2619,581500.0],["2018-04-17",69.7058,70.2064,69.3469,69.5547,749400.0],["2018-04-18",69.2525,70.0459,69.1202,69.8003,442200.0],["2018-04-19",69.7436,70.2725,69.583,69.8097,566300.0],["2018-04-20",69.4886,70.2064,69.413,69.6302,749600.0],["2018-04-23",69.5736,69.9703,68.7707,69.2997,630100.0],["2018-04-24",69.498,69.7436,68.4496,68.6196,629000.0],["2018-04-25",68.5063,68.6574,67.9396,68.459,492700.0],["2018-04-26",68.6668,69.1674,68.5063,68.8652,330500.0],["2018-04-27",68.8463,69.7625,68.8463,69.2336,423000.0],["2018-04-30",69.5358,69.7436,68.289,68.289,867500.0],["2018-05-01",68.2135,68.4307,67.5429,68.0057,876500.0],["2018-05-02",68.0718,68.459,67.5995,67.6278,853100.0],["2018-05-03",67.335,69.8664,67.335,69.5169,1247000.0],["2018-05-04",70.1781,70.367,69.4413,70.2536,714800.0],["2018-05-07",70.1309,70.8487,69.8097,70.792,609600.0],["2018-05-08",70.5276,70.792,70.2442,70.6503,466600.0],["2018-05-09",70.8298,71.4437,70.3859,71.4437,676300.0],["2018-05-10",71.6515,72.2371,71.6515,71.8026,820200.0],["2018-05-11",71.9632,72.1993,71.3587,71.5004,421100.0],["2018-05-14",71.6421,71.7838,71.0376,71.0754,491200.0],["2018-05-15",70.9618,70.9997,70.3183,70.8956,502100.0],["2018-05-16",70.9524,71.4444,70.8199,71.2362,472200.0],["2018-05-17",71.1511,71.5012,70.7347,70.9145,675300.0],["2018-05-18",70.659,70.9807,70.4224,70.8577,768500.0],["2018-05-21",71.3119,72.3434,71.17,71.9743,945500.0],["2018-05-22",71.9176,72.9112,71.5769,71.6621,671800.0],["2018-05-23",71.3877,72.4002,71.3877,72.2488,551000.0],["2018-05-24",72.1163,72.2488,71.3498,72.05,561300.0],["2018-05-25",72.0784,72.7124,71.9459,72.315,585200.0],["2018-05-29",71.9365,72.2109,71.5958,72.05,598800.0],["2018-05-30",72.0122,73.5168,71.946,73.214,752900.0],["2018-05-31",73.0531,73.4032,72.7219,72.7503,677700.0],["2018-06-01",73.0909,73.8574,72.7881,73.6871,702300.0],["2018-06-04",73.6398,74.2644,73.0531,73.1477,697700.0],["2018-06-05",73.2518,73.8007,72.9301,73.0909,708200.0],["2018-06-06",73.4316,73.6682,72.9679,73.2897,667200.0],["2018-06-07",73.2518,73.4695,72.6083,72.6083,770400.0],["2018-06-08",72.7597,72.9395,72.4948,72.6083,556200.0],["2018-06-11",72.8355,72.9774,72.3907,72.4002,794700.0],["2018-06-12",72.5894,72.7598,72.1068,72.5232,774800.0],["2018-06-13",72.7408,72.7408,71.9554,72.0784,978800.0],["2018-06-14",72.1163,72.4002,71.8797,72.2488,757100.0],["2018-06-15",71.9554,72.684,71.8797,72.561,1639700.0],["2018-06-18",72.4002,72.4285,71.7472,72.0027,730300.0],["2018-06-19",71.6905,71.8892,71.2078,71.7945,666300.0],["2018-06-20",72.3529,72.3529,71.3877,71.6337,671900.0],["2018-06-21",71.6715,71.9744,71.3214,71.681,867200.0],["2018-06-22",71.681,72.4948,71.681,72.3245,705300.0],["2018-06-25",72.1636,72.1636,71.4255,71.6621,811400.0],["2018-06-26",71.8229,71.9838,71.4539,71.6242,559000.0],["2018-06-27",71.7188,71.804,70.5833,70.6022,610200.0],["2018-06-28",70.9145,71.0754,70.536,71.0091,684400.0],["2018-06-29",71.3309,71.6715,71.1511,71.2362,1004800.0],["2018-07-02",71.1132,71.4444,70.8293,71.3498,647100.0],["2018-07-03",71.4349,71.6904,71.1511,71.2552,471400.0],["2018-07-05",71.6431,71.9649,71.0848,71.5107,508600.0],["2018-07-06",71.3782,71.8797,71.2836,71.6715,470200.0],["2018-07-09",71.804,72.0595,71.539,71.927,596700.0],["2018-07-10",71.7378,72.703,71.7378,72.6178,624900.0],["2018-07-11",72.2866,73.091,72.1068,72.9869,598000.0],["2018-07-12",73.46,74.2833,73.3275,74.1413,680800.0],["2018-07-13",74.0467,74.217,73.6587,73.9331,534600.0],["2018-07-16",73.8196,73.9805,73.1383,73.1761,443500.0],["2018-07-17",72.9301,73.1856,72.4759,73.1004,519100.0],["2018-07-18",72.9774,73.1951,72.3812,72.4286,472000.0],["2018-07-19",72.3529,73.1099,72.3056,73.072,496600.0],["2018-07-20",73.1761,73.3938,72.6273,72.9679,504100.0],["2018-07-23",72.7976,73.1383,72.0501,72.7598,932000.0],["2018-07-24",72.7787,73.0342,70.8482,71.4444,1440600.0],["2018-07-25",70.2805,74.8321,69.9682,74.0088,1731600.0],["2018-07-26",74.0372,74.5766,73.0058,73.3559,816200.0],["2018-07-27",73.337,73.8385,73.214,73.3748,650700.0],["2018-07-30",73.3559,73.6398,72.7314,72.7787,454100.0],["2018-07-31",72.9869,73.5641,72.5989,73.4411,693700.0],["2018-08-01",73.829,74.0656,73.0626,73.9237,665200.0],["2018-08-02",74.0183,74.4536,73.8953,74.0183,645300.0],["2018-08-03",74.0183,74.4347,73.4221,74.3022,526500.0],["2018-08-06",74.5388,74.851,73.9521,74.5293,438000.0],["2018-08-07",74.5293,74.87,74.2643,74.6334,680000.0],["2018-08-08",74.6618,74.8889,74.3779,74.6713,425100.0],["2018-08-09",74.8605,75.1822,74.6334,75.1065,503100.0],["2018-08-10",75.3526,75.3526,74.4252,74.6334,517400.0],["2018-08-13",74.5861,74.8984,74.1035,74.3969,315200.0],["2018-08-14",74.6145,75.1917,74.3779,75.0876,311800.0],["2018-08-15",74.7848,74.9646,74.482,74.6429,587500.0],["2018-08-16",75.2296,75.5134,75.0025,75.4283,568700.0],["2018-08-17",75.6743,75.8636,75.3431,75.7784,518000.0],["2018-08-20",75.8541,75.873,75.381,75.4094,517600.0],["2018-08-21",75.1728,75.3904,74.7186,74.747,778300.0],["2018-08-22",74.8795,74.8795,74.1508,74.1697,493400.0],["2018-08-23",74.1129,74.217,73.8196,73.9237,375600.0],["2018-08-24",73.8574,74.5861,73.8574,74.4252,508800.0],["2018-08-27",74.6618,75.2012,74.5198,74.5388,404700.0],["2018-08-28",74.9173,74.993,74.1697,74.4914,582900.0],["2018-08-29",74.7754,75.1539,74.6145,74.9457,434300.0],["2018-08-30",74.8983,75.362,74.6807,75.116,353600.0],["2018-08-31",74.7848,75.2106,74.7564,75.1255,508900.0],["2018-09-04",74.5009,75.627,74.2738,75.5608,649200.0],["2018-09-05",75.4756,75.9109,75.0403,75.8068,748300.0],["2018-09-06",75.7122,76.6774,75.6932,76.5543,1166000.0],["2018-09-07",76.4124,76.9896,75.9487,76.2515,788800.0],["2018-09-10",76.4787,76.6774,76.1475,76.384,652100.0],["2018-09-11",76.3651,76.5922,75.7973,75.9109,643500.0],["2018-09-12",75.9771,75.9771,74.8889,75.2485,651100.0],["2018-09-13",75.3053,75.362,74.6429,75.0119,515000.0],["2018-09-14",74.8794,75.0592,74.5009,74.8605,433300.0],["2018-09-17",74.8605,75.1822,74.5009,75.1728,311400.0],["2018-09-18",75.3052,76.4313,75.0403,75.8919,804400.0],["2018-09-19",75.627,75.627,74.6429,74.9741,525600.0],["2018-09-20",75.2485,75.6176,74.6523,75.5608,546800.0],["2018-09-21",75.6365,76.3178,75.4756,76.0055,843300.0],["2018-09-24",75.9487,75.9866,75.0308,75.2106,513500.0],["2018-09-25",75.2201,75.9014,74.9457,75.3337,566800.0],["2018-09-26",75.7405,75.7405,74.8321,74.851,467900.0],["2018-09-27",74.9646,75.5324,74.851,75.2296,584700.0],["2018-09-28",75.3052,75.5513,74.8226,75.485,801000.0],["2018-10-01",75.9677,76.2042,74.8605,75.0782,468500.0],["2018-10-02",75.2012,75.2012,73.8574,74.6618,756000.0],["2018-10-03",74.7564,74.8511,74.1981,74.359,656400.0],["2018-10-04",74.0846,74.359,72.8733,73.46,907300.0],["2018-10-05",73.7155,74.3306,73.46,73.725,503100.0],["2018-10-08",73.8007,74.34,73.4505,73.9237,343900.0],["2018-10-09",73.5641,73.971,73.0815,73.5168,749900.0],["2018-10-10",73.091,73.4695,71.4066,71.4539,1498600.0],["2018-10-11",71.5296,72.0311,70.9997,71.0091,812600.0],["2018-10-12",71.8135,72.0027,71.1132,71.804,614200.0],["2018-10-15",71.8513,72.6462,71.4066,72.3623,738200.0],["2018-10-16",72.7124,73.6966,72.7124,73.6776,420100.0],["2018-10-17",73.2045,73.6493,72.5137,73.2991,621000.0],["2018-10-18",73.2708,73.7155,72.7503,73.0815,426800.0],["2018-10-19",73.1572,73.4221,72.7976,72.949,473300.0],["2018-10-22",73.072,73.1572,71.8324,72.4096,662700.0],["2018-10-23",71.6337,71.9176,70.413,70.659,943600.0],["2018-10-24",70.4508,70.9334,68.4825,68.615,1188200.0],["2018-10-25",68.7097,69.0125,67.5741,68.615,1040700.0],["2018-10-26",68.0662,69.4572,67.7445,69.1923,1107300.0],["2018-10-29",69.5045,70.1007,68.1703,68.6056,825000.0],["2018-10-30",70.3278,72.7881,70.2237,71.6431,2174100.0],["2018-10-31",72.3812,73.0531,71.6526,72.3339,1525000.0],["2018-11-01",72.1257,72.8733,71.1321,71.1321,866400.0],["2018-11-02",71.2552,71.435,70.148,70.4224,797800.0],["2018-11-05",70.4887,71.3025,70.29,70.9997,791000.0],["2018-11-06",70.9902,71.3119,70.4697,71.2362,572100.0],["2018-11-07",71.8797,72.4569,71.2362,72.2204,642500.0],["2018-11-08",72.05,72.5421,71.7851,72.2204,332300.0],["2018-11-09",72.1919,73.1022,72.0023,72.979,475700.0],["2018-11-12",73.0454,73.3109,72.5997,72.7419,376500.0],["2018-11-13",72.96,73.1212,72.5523,72.8747,576000.0],["2018-11-14",73.1402,73.548,71.9264,71.9738,1118300.0],["2018-11-15",71.7462,73.1022,71.5186,73.0264,678900.0],["2018-11-16",72.6281,73.1971,72.3816,72.8557,1313700.0],["2018-11-19",72.6281,73.529,72.2962,72.704,1071500.0],["2018-11-20",72.4195,72.4669,70.8833,71.2057,1182500.0],["2018-11-21",71.4428,72.0686,71.073,71.9264,988000.0],["2018-11-23",71.3954,72.4005,71.2911,72.0781,270000.0],["2018-11-26",72.3152,72.979,72.0687,72.9695,598700.0],["2018-11-27",72.8178,72.979,72.2962,72.8368,561900.0],["2018-11-28",73.0169,74.8376,72.8936,74.8186,686700.0],["2018-11-29",74.6954,74.8186,73.9462,74.2497,466800.0],["2018-11-30",74.3729,74.8755,74.1548,74.4204,825100.0],["2018-12-03",75.0083,75.3022,73.7091,74.1643,848500.0],["2018-12-04",74.9229,75.8522,73.4721,73.8798,1230200.0],["2018-12-06",73.6807,73.8893,72.0117,73.8798,915700.0],["2018-12-07",73.5954,74.5152,72.8273,72.9031,971900.0],["2018-12-10",72.2014,72.9126,71.86,72.685,707000.0],["2018-12-11",73.3583,74.1738,73.0169,73.2161,942900.0],["2018-12-12",73.9368,74.629,73.5195,73.5385,1099700.0],["2018-12-13",73.5574,74.0979,73.3393,73.5574,597900.0],["2018-12-14",73.0928,73.4911,72.6281,72.9316,1014600.0],["2018-12-17",72.9221,72.9221,71.0351,71.4049,858800.0],["2018-12-18",71.4997,71.7273,70.9781,71.3195,1034300.0],["2018-12-19",71.604,72.0592,71.0256,71.3954,869600.0],["2018-12-20",71.2626,71.348,69.7833,70.5609,1362500.0],["2018-12-21",70.2764,70.4756,68.617,68.7118,1805900.0],["2018-12-24",68.4273,68.6644,67.0997,67.1851,650200.0],["2018-12-26",67.4031,69.2902,66.6445,69.1669,637900.0],["2018-12-27",68.2661,70.1152,68.1997,70.1057,657300.0],["2018-12-28",70.6368,70.9212,69.6316,69.954,567500.0],["2018-12-31",70.5325,70.6937,69.9161,70.4092,465100.0],["2019-01-02",69.8023,70.4281,69.2902,69.8876,879000.0],["2019-01-03",69.5083,70.1247,69.2997,69.5083,731100.0],["2019-01-04",70.2006,70.5514,69.8307,70.1911,717400.0],["2019-01-07",70.1437,71.1488,69.954,70.8264,736300.0],["2019-01-08",71.31,71.6893,70.6747,71.6325,646100.0],["2019-01-09",71.7083,72.3342,71.4807,72.2109,499400.0],["2019-01-10",72.2014,73.2255,71.7842,73.2255,775000.0],["2019-01-11",73.0833,73.6807,72.9316,73.4436,647900.0],["2019-01-14",73.0169,73.9747,72.6945,73.6428,686200.0],["2019-01-15",73.9462,74.9799,73.8988,74.8661,784600.0],["2019-01-16",74.9229,75.0652,73.8798,74.3066,843100.0],["2019-01-17",74.079,75.2548,74.079,74.9419,518900.0],["2019-01-18",75.2738,76.279,75.2738,76.2695,357500.0],["2019-01-22",75.966,76.4876,75.5393,76.0893,566200.0],["2019-01-23",76.279,76.5255,76.004,76.2126,499900.0],["2019-01-24",76.2221,76.4971,75.8238,76.1083,488300.0],["2019-01-25",76.5824,76.9048,76.3264,76.7911,464200.0],["2019-01-28",76.3075,76.5066,76.0609,76.4687,775800.0],["2019-01-29",76.6583,76.9617,76.2221,76.829,301000.0],["2019-01-30",77.0091,78.4979,76.5919,78.4979,1042600.0],["2019-01-31",78.4221,79.304,78.0523,79.2376,1566200.0],["2019-02-01",79.285,80.0436,78.7066,80.0436,1575000.0],["2019-02-04",79.9488,79.9488,78.9341,79.3419,706500.0],["2019-02-05",79.579,80.3281,79.4367,80.129,945500.0],["2019-02-06",79.9677,80.1479,79.3039,79.7781,373400.0],["2019-02-07",79.4083,79.7401,78.9531,79.4367,569600.0],["2019-02-08",79.3893,79.3988,78.6781,79.3798,727400.0],["2019-02-11",79.4746,80.1384,79.1617,79.3419,667600.0],["2019-02-12",79.5884,80.66,79.4936,80.5557,686200.0],["2019-02-13",80.6315,80.6505,79.56,79.579,1067400.0],["2019-02-14",78.7065,79.2945,76.4876,76.81,1572700.0],["2019-02-15",77.4264,78.9626,77.0565,78.5359,1173500.0],["2019-02-19",78.0902,78.6117,77.9574,78.204,601200.0],["2019-02-20",78.1755,79.2186,78.1376,79.1143,743500.0],["2019-02-21",78.8867,79.1902,78.46,78.8393,643900.0],["2019-02-22",79.0669,79.3893,78.5169,79.1048,500000.0],["2019-02-25",79.2565,79.5031,78.2798,78.6212,616500.0],["2019-02-26",78.5643,78.8962,78.2324,78.46,713900.0],["2019-02-27",78.2324,79.5316,78.2324,79.5031,560200.0],["2019-02-28",79.3606,79.7026,79.0661,79.2371,710300.0],["2019-03-01",79.7311,79.7881,79.2751,79.5316,529100.0],["2019-03-04",79.9497,80.5672,79.6076,80.1872,631500.0],["2019-03-05",80.3392,81.2038,80.0161,80.0257,617600.0],["2019-03-06",80.0351,80.3962,79.8071,80.1777,492300.0],["2019-03-07",80.1397,80.5672,79.6646,80.5577,563300.0],["2019-03-08",80.1491,80.6052,79.9686,80.5387,506000.0],["2019-03-11",80.4532,81.2703,80.4532,81.2607,489800.0],["2019-03-12",81.5268,81.5268,80.7762,80.8712,496900.0],["2019-03-13",81.3272,81.6313,80.8997,80.9472,527900.0],["2019-03-14",80.8712,80.8902,80.3297,80.5862,533700.0],["2019-03-15",80.7572,80.9472,80.1776,80.2632,648400.0],["2019-03-18",80.1112,80.6717,80.0447,80.6717,618600.0],["2019-03-19",80.8427,81.0707,80.2632,80.4437,800600.0],["2019-03-20",80.3487,80.7572,79.8736,80.1777,525900.0],["2019-03-21",79.9971,81.0042,79.8356,80.9377,649900.0],["2019-03-22",80.9662,81.3653,80.6052,81.0802,532100.0],["2019-03-25",81.2798,82.1348,81.1373,82.0303,751300.0],["2019-03-26",82.7619,83.6835,82.7619,83.484,2433100.0],["2019-03-27",83.484,84.339,83.484,83.826,1254900.0],["2019-03-28",83.8355,84.6145,83.7975,84.301,1103500.0],["2019-03-29",84.7286,84.7286,83.9115,84.168,753700.0],["2019-04-01",84.4625,84.5575,82.6574,83.2749,732200.0],["2019-04-02",83.427,83.427,82.4959,82.9424,584100.0],["2019-04-03",83.2179,83.9305,82.7714,83.845,1466700.0],["2019-04-04",84.054,84.168,83.0944,83.2654,571400.0],["2019-04-05",83.2844,83.712,83.0849,83.4744,459800.0],["2019-04-08",83.1419,83.446,82.6289,83.3795,479400.0],["2019-04-09",83.598,83.598,82.9899,83.3319,456100.0],["2019-04-10",83.2654,84.0825,83.1609,83.9685,461200.0],["2019-04-11",82.3913,83.1324,81.1942,83.0754,1188100.0],["2019-04-12",83.4745,83.7215,82.7524,83.617,592100.0],["2019-04-15",83.997,84.7096,83.9495,84.6051,668300.0],["2019-04-16",84.9471,84.9471,84.054,84.282,817300.0],["2019-04-17",84.5575,84.6526,83.579,83.807,726300.0],["2019-04-18",84.1015,84.168,83.465,84.13,822900.0],["2019-04-22",84.1965,84.472,83.94,84.3675,1363600.0],["2019-04-23",84.6716,84.8616,84.187,84.7951,666000.0],["2019-04-24",85.1656,85.5931,84.6716,84.7856,856500.0],["2019-04-25",86.5242,88.4529,86.0302,86.5527,1189100.0],["2019-04-26",86.5622,87.3318,86.3437,87.1988,816500.0],["2019-04-29",87.5408,87.7403,86.9043,87.6263,461100.0],["2019-04-30",87.8163,88.3009,87.3508,88.1394,805300.0],["2019-05-01",88.4054,88.4054,87.3223,87.3413,691400.0],["2019-05-02",87.4553,87.7973,87.2748,87.6453,628600.0],["2019-05-03",87.8164,88.3674,87.5408,88.2914,776500.0],["2019-05-06",87.4268,88.3579,87.4268,88.2914,969700.0],["2019-05-07",87.4539,88.101,86.426,86.7305,835300.0],["2019-05-08",86.3594,87.235,86.3594,86.9399,1158300.0],["2019-05-09",86.7115,87.235,86.2547,87.1874,679000.0],["2019-05-10",87.1207,88.5007,86.9399,88.377,1347400.0],["2019-05-13",86.9114,88.101,86.9114,87.7584,1032000.0],["2019-05-14",87.8726,88.7197,87.8726,88.2533,876400.0],["2019-05-15",88.1106,89.757,87.6347,89.4905,691900.0],["2019-05-16",89.6714,90.6517,89.443,90.309,747500.0],["2019-05-17",90.1663,90.6421,89.7094,89.9188,822300.0],["2019-05-20",90.1092,90.4328,89.7095,89.8332,689700.0],["2019-05-21",90.3471,90.7849,89.8713,89.995,869100.0],["2019-05-22",89.995,90.7754,89.8141,90.3471,772500.0],["2019-05-23",90.0901,90.2615,89.6904,90.2329,686600.0],["2019-05-24",90.5279,91.1751,90.0235,90.0426,636400.0],["2019-05-28",90.2139,91.0704,89.1289,89.186,2898200.0],["2019-05-29",89.0908,89.2717,87.9583,88.5008,949600.0],["2019-05-30",88.3675,89.2431,88.2723,89.186,880300.0],["2019-05-31",88.7577,90.0806,88.4817,90.0711,1228800.0],["2019-06-03",89.5857,89.6523,87.8821,89.6428,1457300.0],["2019-06-04",89.6619,89.6619,86.6068,87.0541,2150400.0],["2019-06-05",87.4063,88.8244,87.3397,88.4151,828000.0],["2019-06-06",88.7672,88.7768,88.0725,88.6245,557700.0],["2019-06-07",89.2621,90.2614,88.948,89.3478,908700.0],["2019-06-10",89.6714,89.6809,88.7387,89.1194,726700.0],["2019-06-11",89.1003,89.5001,88.1677,88.6245,793900.0],["2019-06-12",88.1772,89.5572,88.0725,89.3669,777300.0],["2019-06-13",89.443,89.5191,88.7577,89.1004,470100.0],["2019-06-14",89.1765,89.9855,88.6055,89.8998,457500.0],["2019-06-17",90.1092,90.1568,89.5096,89.6238,519100.0],["2019-06-18",89.6999,90.29,89.2907,89.7666,457300.0],["2019-06-19",90.0521,90.8515,89.5286,90.8325,791700.0],["2019-06-20",90.7754,91.4987,90.3186,90.9943,598500.0],["2019-06-21",90.9372,91.3179,90.4137,90.7754,858000.0],["2019-06-24",91.099,91.4416,90.4423,91.1085,890500.0],["2019-06-25",91.375,91.375,90.1282,90.1568,581300.0],["2019-06-26",90.1472,90.1472,88.653,88.91,700700.0],["2019-06-27",88.9957,90.9753,88.9005,90.9562,1104900.0],["2019-06-28",91.118,91.118,90.1663,90.9658,975600.0],["2019-07-01",91.4416,91.4892,89.9664,90.9943,608800.0],["2019-07-02",90.9943,92.0126,90.3376,92.0031,764300.0],["2019-07-03",92.241,93.2023,92.0412,93.0215,376000.0],["2019-07-05",92.6598,92.8597,91.5177,92.2125,356400.0],["2019-07-08",91.9555,92.222,91.0419,91.3274,592200.0],["2019-07-09",91.1466,92.755,90.9943,92.7074,979400.0],["2019-07-10",92.755,93.1261,91.8223,92.1173,602800.0],["2019-07-11",92.0792,92.203,91.6224,91.9174,582600.0],["2019-07-12",92.2315,92.3077,91.2417,92.203,747800.0],["2019-07-15",92.479,92.5551,91.965,92.2886,304100.0],["2019-07-16",91.9841,92.5741,91.7652,92.3838,362700.0],["2019-07-17",92.3838,92.736,91.9841,92.1078,523100.0],["2019-07-18",91.651,91.7271,91.0038,91.2227,744500.0],["2019-07-19",91.0514,91.1751,89.8808,90.014,833100.0],["2019-07-22",90.2424,90.5184,89.7475,90.2043,497400.0],["2019-07-23",90.1092,90.8039,90.1092,90.4042,771400.0],["2019-07-24",90.0521,90.2329,89.0813,89.5572,641500.0],["2019-07-25",89.6143,90.2234,89.3288,89.4144,753700.0],["2019-07-26",89.6238,90.8515,89.3192,90.2043,1280000.0],["2019-07-29",90.3566,90.7659,89.3668,89.6048,1042600.0],["2019-07-30",87.5586,88.6245,87.1303,87.254,1813200.0],["2019-07-31",87.3206,87.6157,85.4933,86.3404,1518200.0],["2019-08-01",86.5592,86.6639,85.4267,85.8264,1038900.0],["2019-08-02",85.1792,86.2357,85.027,85.7027,910100.0],["2019-08-05",85.2935,85.9977,83.7136,84.3132,622700.0],["2019-08-06",84.5035,85.7122,84.494,85.579,737600.0],["2019-08-07",85.5695,86.6354,85.1031,86.5402,1143000.0],["2019-08-08",86.9685,88.1486,86.6164,88.0344,765300.0],["2019-08-09",88.0154,88.5779,87.1669,87.4815,764000.0],["2019-08-12",87.2622,88.1774,87.1383,87.3861,449700.0],["2019-08-13",87.4433,89.0831,87.2241,88.7304,821500.0],["2019-08-14",88.0821,88.6732,86.061,86.1658,607000.0],["2019-08-15",86.4327,87.5673,85.937,87.0143,765600.0],["2019-08-16",87.5864,88.2633,86.6425,88.1965,533000.0],["2019-08-19",88.5016,89.3882,85.937,88.902,480800.0],["2019-08-20",88.6541,88.8257,87.7389,88.0249,671900.0],["2019-08-21",88.3776,88.5111,87.8819,88.0725,362900.0],["2019-08-22",88.0726,88.4444,86.8046,87.1954,465100.0],["2019-08-23",87.1001,87.2813,84.7643,84.9169,559300.0],["2019-08-26",85.2792,86.2897,85.098,86.223,434200.0],["2019-08-27",86.8999,87.8151,86.6902,87.0334,682400.0],["2019-08-28",86.7855,87.0906,86.3851,86.9476,452500.0],["2019-08-29",87.3766,87.8152,86.7951,86.9571,609700.0],["2019-08-30",87.3385,87.9105,87.2241,87.6149,418800.0],["2019-09-03",87.2241,87.2908,86.0419,86.4709,614600.0],["2019-09-04",86.8522,87.7866,86.7283,87.5196,352000.0],["2019-09-05",88.1965,88.8543,87.2336,87.4529,458800.0],["2019-09-06",87.5577,87.9296,87.1287,87.6054,709200.0],["2019-09-09",88.0249,88.0535,85.4508,85.6319,602000.0],["2019-09-10",85.6033,85.6224,83.9349,85.1266,1296600.0],["2019-09-11",85.3173,85.8989,84.3258,84.8692,1044400.0],["2019-09-12",85.1076,85.7654,84.9169,84.9646,635500.0],["2019-09-13",85.2792,85.3269,84.3639,84.4688,681700.0],["2019-09-16",84.3544,84.9169,84.0398,84.3449,712200.0],["2019-09-17",84.097,85.6415,84.0493,85.508,817400.0],["2019-09-18",85.6987,85.8893,84.8025,85.8226,702500.0],["2019-09-19",85.8035,86.4328,85.4984,86.1181,822400.0],["2019-09-20",85.8035,86.8332,85.8035,86.4042,1101800.0],["2019-09-23",86.0705,86.9857,86.0705,86.7474,731200.0],["2019-09-24",87.0524,87.7103,86.4137,87.0429,1266200.0],["2019-09-25",87.062,87.4052,86.4232,86.7569,796500.0],["2019-09-26",86.9285,88.1012,86.7378,87.9772,775300.0],["2019-09-27",88.4253,88.5111,85.6224,86.2325,1204700.0],["2019-09-30",86.2993,87.92,86.2707,87.7103,699800.0],["2019-10-01",87.8056,88.206,86.9857,87.0048,423400.0],["2019-10-02",86.5948,86.7092,85.2887,86.2611,655900.0],["2019-10-03",86.2612,87.3194,85.9561,87.2813,590900.0],["2019-10-04",87.5577,88.8543,87.5101,88.8162,507500.0],["2019-10-07",88.6636,88.921,88.2537,88.4348,498700.0],["2019-10-08",88.0344,88.0439,86.633,86.6711,700000.0],["2019-10-09",87.1287,87.92,86.6425,87.8056,308800.0],["2019-10-10",87.5482,88.5397,87.4338,88.0535,311900.0],["2019-10-11",88.9115,89.1117,87.7961,87.8437,333700.0],["2019-10-14",87.8437,88.1488,87.4243,87.5959,247400.0],["2019-10-15",87.8533,88.1012,87.0238,87.2336,473800.0],["2019-10-16",87.2336,87.6817,86.2516,87.6817,692900.0],["2019-10-17",87.9963,88.2823,87.1859,87.9486,646100.0],["2019-10-18",87.9105,89.8363,87.9105,89.8077,788800.0],["2019-10-21",89.8649,90.0842,89.2452,89.331,505000.0],["2019-10-22",89.617,89.9507,88.616,88.7495,767000.0],["2019-10-23",88.5588,89.2643,87.5959,87.7198,622400.0],["2019-10-24",88.0249,88.5588,87.2908,88.0916,549500.0],["2019-10-25",88.1488,88.616,86.8427,87.0715,584600.0],["2019-10-28",87.0811,87.634,85.4031,85.7559,1728700.0],["2019-10-29",84.7262,88.5302,84.4307,88.0153,2650900.0],["2019-10-30",88.3014,88.5874,86.9571,88.2632,915900.0],["2019-10-31",88.0916,89.1689,87.5863,88.0916,1247300.0],["2019-11-01",88.6446,88.6446,87.3861,87.7198,744100.0],["2019-11-04",87.8819,87.8819,85.7082,85.7749,749000.0],["2019-11-05",85.8035,85.9942,84.5451,85.651,565400.0],["2019-11-06",85.8035,86.776,85.7558,86.0609,656800.0],["2019-11-07",86.2326,86.4042,85.2029,85.4889,755900.0],["2019-11-08",85.6083,85.9331,84.5001,84.8727,1270400.0],["2019-11-11",84.8727,85.3026,84.5001,84.6052,1269800.0],["2019-11-12",84.8441,84.8441,84.3855,84.5479,1876600.0],["2019-11-13",84.5097,85.4937,84.2995,85.0256,2532200.0],["2019-11-14",85.0256,85.9905,84.9109,85.7612,1191700.0],["2019-11-15",85.9809,86.2771,84.9873,85.2453,1312800.0],["2019-11-18",85.3504,86.4299,85.102,86.1624,1152600.0],["2019-11-19",86.1338,86.4681,85.809,86.1529,897900.0],["2019-11-20",86.4013,86.8503,85.1402,85.8281,764000.0],["2019-11-21",85.8472,86.2388,85.1211,85.5223,698600.0],["2019-11-22",85.8472,86.0287,85.1402,85.3886,928100.0],["2019-11-25",85.6466,86.621,85.4173,85.446,813700.0],["2019-11-26",85.3409,87.4904,85.3409,87.4426,5536200.0],["2019-11-27",87.3184,87.6814,86.8789,87.2037,627200.0],["2019-11-29",87.3471,87.4139,86.3917,86.5064,369300.0],["2019-12-02",86.2675,86.3726,85.2262,85.6274,567700.0],["2019-12-03",85.3122,86.2102,85.1689,85.8663,851400.0],["2019-12-04",86.3057,86.7547,85.8949,86.2102,744200.0],["2019-12-05",86.4777,86.8025,86.086,86.7547,600100.0],["2019-12-06",87.1273,87.605,86.793,87.0413,626600.0],["2019-12-09",87.0318,87.3184,86.2962,86.3535,547700.0],["2019-12-10",86.1338,86.7547,86.0669,86.1529,607000.0],["2019-12-11",86.2198,86.3631,85.9045,86.1338,535100.0],["2019-12-12",85.9809,86.4777,84.6625,85.2644,1039800.0],["2019-12-13",85.0351,85.7421,84.8249,85.6656,722000.0],["2019-12-16",86.0287,86.086,85.379,85.6274,858400.0],["2019-12-17",85.9427,86.5828,85.7612,86.3726,887600.0],["2019-12-18",86.3726,86.8312,85.6561,86.1815,973300.0],["2019-12-19",86.344,86.4682,85.9427,86.0,1539000.0],["2019-12-20",85.5797,86.7547,85.4268,86.6879,1343400.0],["2019-12-23",86.7165,86.9363,86.1051,86.2293,482200.0],["2019-12-24",86.1242,86.4586,85.9427,86.3822,201800.0],["2019-12-26",86.3249,86.4586,85.9141,86.4013,611600.0],["2019-12-27",86.6497,86.9554,86.4299,86.8407,482400.0],["2019-12-30",86.7356,87.0127,86.2675,86.5541,559800.0],["2019-12-31",86.5446,86.9363,86.2866,86.7356,677600.0],["2020-01-02",86.7834,87.6719,86.7834,87.6337,847000.0],["2020-01-03",86.9745,87.7865,86.9745,87.5095,407600.0],["2020-01-06",87.2515,88.7705,87.1273,88.7132,726100.0],["2020-01-07",88.4266,89.2864,88.3597,88.4457,605000.0],["2020-01-08",88.3215,89.3533,88.2546,89.1049,651400.0],["2020-01-09",89.3533,90.3086,89.1909,89.5635,701100.0],["2020-01-10",89.4201,89.7068,89.2482,89.6303,541800.0],["2020-01-13",89.6303,91.1207,89.4775,90.815,889900.0],["2020-01-14",90.8914,91.1971,90.557,90.8818,602800.0],["2020-01-15",91.1493,92.2957,91.0538,91.9232,747500.0],["2020-01-16",92.2575,93.3848,91.9614,93.3179,726400.0],["2020-01-17",93.0696,93.8721,92.9645,93.7861,615200.0],["2020-01-21",93.4422,93.8816,93.2893,93.6428,636300.0],["2020-01-22",93.9676,94.216,93.0027,93.2989,608500.0],["2020-01-23",92.3817,93.3275,92.2957,93.146,747600.0],["2020-01-24",93.681,94.1205,93.1556,94.0249,797400.0],["2020-01-27",93.4517,94.4835,93.0791,94.1204,876500.0],["2020-01-28",94.1969,94.5217,93.7192,93.8625,643000.0],["2020-01-29",93.958,93.958,92.4964,92.5632,645100.0],["2020-01-30",92.334,93.7479,91.9996,93.5663,501600.0],["2020-01-31",93.4135,93.8147,91.9518,92.0091,971800.0],["2020-02-03",92.2671,94.1491,92.2671,94.0918,731700.0],["2020-02-04",94.5599,95.0089,94.1682,94.7605,623200.0],["2020-02-05",94.9802,95.2955,94.5408,95.2477,695400.0],["2020-02-06",95.4675,95.8878,95.2,95.7541,528100.0],["2020-02-07",95.7541,96.1171,95.1331,95.1809,522300.0],["2020-02-10",95.1331,95.9356,94.751,95.4866,456800.0],["2020-02-11",95.5726,95.7254,95.0662,95.2477,421100.0],["2020-02-12",95.0567,95.9165,94.1968,95.8114,863300.0],["2020-02-13",96.0885,98.773,95.5344,98.2093,1365900.0],["2020-02-14",98.6583,99.3462,97.6648,99.1742,1161500.0],["2020-02-18",99.1742,100.378,98.8972,99.9958,1402600.0],["2020-02-19",100.2824,100.4735,98.0182,98.1615,550400.0],["2020-02-20",97.5501,98.0565,96.5088,97.9896,765800.0],["2020-02-21",97.9514,98.9067,97.7125,98.7156,532500.0],["2020-02-24",97.2253,98.6488,96.6999,97.4164,604500.0],["2020-02-25",97.7603,98.429,96.3942,96.8336,1064100.0],["2020-02-26",97.25,97.4031,95.5846,95.5846,1291200.0],["2020-02-27",94.7998,95.3454,91.4021,91.4021,984500.0],["2020-02-28",90.713,92.8761,87.9758,92.3497,2813500.0],["2020-03-02",92.4358,95.2879,91.4691,95.1826,1694300.0],["2020-03-03",95.3836,97.1351,93.5173,94.0341,1364100.0],["2020-03-04",95.5367,97.5753,95.3645,97.3456,1406000.0],["2020-03-05",96.178,99.1833,95.1156,97.8816,1912200.0],["2020-03-06",96.1876,97.3074,94.1203,96.4077,1881600.0],["2020-03-09",91.4978,94.3882,88.6553,92.3113,2611000.0],["2020-03-10",93.613,94.6754,91.1341,93.4886,2030300.0],["2020-03-11",91.5744,92.6272,88.6553,89.7081,1044500.0],["2020-03-12",84.3388,85.2193,78.9695,80.2903,2192300.0],["2020-03-13",82.0609,84.9226,78.2708,84.9226,2434700.0],["2020-03-16",78.6633,80.2616,73.2366,77.6488,2896600.0],["2020-03-17",78.7398,82.9893,77.8689,82.9893,6241000.0],["2020-03-18",78.2421,83.0659,77.3903,80.721,3126200.0],["2020-03-19",80.721,80.721,76.7491,79.3428,3118900.0],["2020-03-20",79.716,80.252,73.8586,74.8349,2449900.0],["2020-03-23",74.1075,76.2514,68.4511,69.5326,2441900.0],["2020-03-24",71.3894,72.4613,69.9442,72.1072,3856800.0],["2020-03-25",72.2603,73.0451,67.829,68.4032,2585700.0],["2020-03-26",68.9967,75.2847,68.9201,74.9593,2803600.0],["2020-03-27",73.3705,74.4329,71.3319,71.7243,1614900.0],["2020-03-30",72.0402,74.2511,71.3894,74.0692,1356200.0],["2020-03-31",73.6194,74.5574,72.2699,74.1745,1788900.0],["2020-04-01",71.9445,72.4422,70.1451,71.5999,1477500.0],["2020-04-02",70.8343,73.3801,70.729,73.1026,1568800.0],["2020-04-03",72.5474,73.093,70.6428,72.0498,1209600.0],["2020-04-06",74.3276,75.8877,73.696,75.524,1369100.0],["2020-04-07",77.6774,81.6111,76.5959,78.5675,2505200.0],["2020-04-08",79.3811,81.1134,77.8498,80.8455,1202400.0],["2020-04-09",81.4101,84.2239,80.9794,83.7071,1061000.0],["2020-04-13",83.0084,83.2381,79.1705,79.8596,838800.0],["2020-04-14",81.1134,82.0801,80.5679,81.4005,968800.0],["2020-04-15",80.3286,80.922,79.0269,80.4913,1157200.0],["2020-04-16",80.7497,82.1662,80.4339,82.0896,1123600.0],["2020-04-17",83.6401,84.4632,82.5586,84.2622,1203200.0],["2020-04-20",82.7787,84.1378,82.2428,82.6256,925700.0],["2020-04-21",81.2091,82.3863,79.6969,80.4147,916900.0],["2020-04-22",81.9652,82.8075,80.855,82.3002,742800.0],["2020-04-23",82.8649,82.9223,81.3814,81.8408,1114800.0],["2020-04-24",82.3672,82.3672,81.3718,82.0609,965800.0],["2020-04-27",82.2428,84.4919,82.2141,84.1857,1036600.0],["2020-04-28",85.3246,86.052,83.0659,83.2286,1132700.0],["2020-04-29",84.7695,84.7695,82.9893,83.3626,882100.0],["2020-04-30",82.4629,82.9893,81.4867,82.2236,1159700.0],["2020-05-01",81.2857,81.5058,79.8788,80.3477,554100.0],["2020-05-04",79.777,82.0119,79.7099,81.8585,911700.0],["2020-05-05",82.2422,84.0934,81.8681,83.7289,963100.0],["2020-05-06",83.9495,84.3045,82.6258,82.7697,730500.0],["2020-05-07",85.6186,88.4866,84.7361,88.1892,2355800.0],["2020-05-08",89.158,89.8295,88.1604,88.8894,1308700.0],["2020-05-11",87.8919,90.0021,87.6809,89.7623,1134100.0],["2020-05-12",90.2515,90.7023,88.8223,88.8799,1096300.0],["2020-05-13",89.0333,89.5801,86.712,87.3259,845900.0],["2020-05-14",86.5873,87.6712,85.5418,87.6712,906500.0],["2020-05-15",87.0574,87.2396,85.6474,86.6161,971400.0],["2020-05-18",88.5154,88.947,87.1341,87.8535,961700.0],["2020-05-19",87.9974,88.7935,87.4986,87.8343,581800.0],["2020-05-20",88.266,89.0525,88.0166,88.3427,574800.0],["2020-05-21",88.1509,88.5729,86.9998,87.4123,650800.0],["2020-05-22",87.2204,87.9782,86.6928,87.9686,404600.0],["2020-05-26",88.7839,88.9662,87.4123,88.2372,1103700.0],["2020-05-27",89.1292,89.1964,85.6473,87.4219,1340000.0],["2020-05-28",87.7864,90.6832,87.4602,90.3474,896500.0],["2020-05-29",90.1076,90.6736,89.2827,90.2036,1324500.0],["2020-06-01",90.1172,91.0668,89.3499,90.5201,940700.0],["2020-06-02",90.8846,91.6615,90.1844,90.8942,770300.0],["2020-06-03",91.7479,92.1315,90.9613,91.1436,848300.0],["2020-06-04",90.6256,91.134,89.5801,89.8391,809000.0],["2020-06-05",91.1244,94.3473,90.3954,94.261,1161800.0],["2020-06-08",93.6855,94.2706,91.9493,92.3905,1197000.0],["2020-06-09",91.5944,91.5944,90.1652,90.923,1697900.0],["2020-06-10",91.3067,91.5369,90.2228,90.9805,655600.0],["2020-06-11",88.4578,89.4074,85.6569,85.772,888700.0],["2020-06-12",87.2972,88.1605,84.7457,86.5298,1169000.0],["2020-06-15",85.0047,88.0358,83.6714,87.6329,879000.0],["2020-06-16",89.6089,90.1556,88.0166,88.477,627200.0],["2020-06-17",89.0525,89.1197,87.6329,88.0166,785800.0],["2020-06-18",87.8247,88.4866,87.23,87.3739,752300.0],["2020-06-19",88.2564,88.7743,86.4147,86.5394,1300900.0],["2020-06-22",86.3092,87.7192,85.9543,87.3931,598800.0],["2020-06-23",88.0166,88.4003,87.2972,87.8727,785900.0],["2020-06-24",87.3259,87.3547,85.5226,85.6569,703700.0],["2020-06-25",85.2445,87.6521,84.6114,87.537,1006200.0],["2020-06-26",87.4315,88.1892,86.7121,86.9135,507100.0],["2020-06-29",87.796,88.2372,86.6353,88.218,642500.0],["2020-06-30",88.2659,90.3091,87.9686,89.9637,911800.0],["2020-07-01",90.2035,90.5489,88.4098,88.7743,874600.0],["2020-07-02",89.7336,89.8678,88.3043,88.6209,963700.0],["2020-07-06",89.6568,89.8774,88.5825,88.736,622900.0],["2020-07-07",88.266,89.1293,87.8823,88.007,432400.0],["2020-07-08",87.8727,88.4386,87.4794,88.3427,573200.0],["2020-07-09",89.1292,92.1699,89.1292,92.0548,1334200.0],["2020-07-10",92.4193,94.4144,92.2275,94.3857,1541800.0],["2020-07-13",94.8845,94.8845,91.8534,92.0069,938500.0],["2020-07-14",92.0068,94.2226,91.8054,94.1555,783500.0],["2020-07-15",94.6543,96.1027,94.5488,95.767,802200.0],["2020-07-16",95.2969,96.448,95.2969,95.9588,637700.0],["2020-07-17",96.1698,98.3088,95.9492,98.2129,641600.0],["2020-07-20",97.9827,99.0474,97.6566,97.6662,819200.0],["2020-07-21",97.9156,98.3568,96.352,96.4767,614800.0],["2020-07-22",96.1314,97.5511,95.9108,97.2921,658900.0],["2020-07-23",97.5415,97.9443,95.9972,96.3137,776600.0],["2020-07-24",96.6398,96.6398,95.153,95.3737,831400.0],["2020-07-27",96.0067,96.659,95.4696,96.1794,704300.0],["2020-07-28",95.8245,96.5631,95.5847,95.671,444900.0],["2020-07-29",96.1027,97.906,96.1027,97.3592,624500.0],["2020-07-30",96.6686,97.9443,95.9204,97.7237,683600.0],["2020-07-31",98.0168,98.4588,96.6138,98.3724,618700.0],["2020-08-03",98.3339,98.5069,96.7291,96.979,484400.0],["2020-08-04",97.7477,97.9784,96.5369,97.0559,636100.0],["2020-08-05",97.6036,97.8246,96.2102,97.3057,633800.0],["2020-08-06",97.6709,99.4102,97.3345,99.1027,933100.0],["2020-08-07",99.17,101.3705,97.0655,97.9688,980100.0],["2020-08-10",97.6228,98.4396,95.9123,96.3255,671200.0],["2020-08-11",96.7003,96.8829,95.2109,95.7778,888000.0],["2020-08-12",96.0276,97.7862,96.0276,96.0853,424500.0],["2020-08-13",96.1141,96.5562,95.6048,96.0757,321200.0],["2020-08-14",95.7201,96.4505,95.4607,95.9123,608200.0],["2020-08-17",96.0853,96.4505,95.7778,96.1237,430300.0],["2020-08-18",96.1718,96.8925,95.8547,96.0661,538100.0],["2020-08-19",95.8451,96.7484,95.528,95.6913,455200.0],["2020-08-20",95.182,95.97,95.1436,95.5952,430900.0],["2020-08-21",95.6913,95.7394,94.74,95.4991,682300.0],["2020-08-24",95.7778,96.2294,95.0955,96.2198,377300.0],["2020-08-25",96.3832,97.6901,95.9412,97.6517,564200.0],["2020-08-26",97.7958,98.4973,97.4018,97.7574,658100.0],["2020-08-27",97.8342,97.9303,96.5177,97.0559,642400.0],["2020-08-28",97.1904,97.1904,95.9411,96.3255,473400.0],["2020-08-31",96.2679,96.6523,95.8547,96.1237,836000.0],["2020-09-01",96.0565,96.4216,95.134,96.1814,808100.0],["2020-09-02",96.6619,98.997,96.4312,98.5069,970600.0],["2020-09-03",98.4012,98.8528,96.0661,96.8348,1221200.0],["2020-09-04",97.1423,97.2481,94.8745,95.3454,542800.0],["2020-09-08",94.3364,96.018,94.1442,94.8457,542100.0],["2020-09-09",95.3165,96.8348,95.3165,96.191,492700.0],["2020-09-10",95.8643,97.2769,94.9994,95.1436,558800.0],["2020-09-11",95.6048,96.1718,95.182,95.7009,361200.0],["2020-09-14",96.3928,98.036,96.3928,97.3922,533300.0],["2020-09-15",98.1802,99.4774,97.421,97.4402,591500.0],["2020-09-16",97.7766,98.6895,96.1718,96.2871,830100.0],["2020-09-17",95.355,96.7964,94.9802,96.5081,1168100.0],["2020-09-18",96.6811,97.3345,96.4793,97.1327,936300.0],["2020-09-21",96.3063,97.3249,95.134,97.2961,911600.0],["2020-09-22",97.4691,98.6318,97.2192,98.4492,787800.0],["2020-09-23",98.6222,99.3141,96.7195,96.758,532600.0],["2020-09-24",97.1231,97.8342,95.797,97.1904,540900.0],["2020-09-25",97.0462,100.1405,96.9598,99.5928,643900.0],["2020-09-28",100.0156,101.7357,99.7753,100.8997,790400.0],["2020-09-29",100.8997,101.4474,100.1597,100.1693,649200.0],["2020-09-30",100.4192,100.7555,99.3333,99.7465,677700.0],["2020-10-01",99.8715,100.3519,98.2955,98.9778,716500.0],["2020-10-02",97.9399,99.0835,97.7958,98.6126,419600.0],["2020-10-05",99.0931,99.2372,98.0456,98.3243,567100.0],["2020-10-06",98.5261,99.4967,97.9303,98.3724,530000.0],["2020-10-07",98.7856,99.9963,98.4012,99.6696,405900.0],["2020-10-08",100.1309,100.3039,99.1892,99.3237,244100.0],["2020-10-09",99.8714,100.1693,99.2468,99.7081,476800.0],["2020-10-12",99.8426,101.1591,99.8042,100.3231,400800.0],["2020-10-13",101.0246,101.9471,100.621,100.8228,605800.0],["2020-10-14",100.8708,101.6876,100.1309,100.6786,360100.0],["2020-10-15",99.66,100.5921,99.5927,100.1116,425800.0],["2020-10-16",100.6402,100.8997,99.8714,100.0732,536300.0],["2020-10-19",100.4,100.6786,98.1898,98.3339,384700.0],["2020-10-20",98.8144,99.6216,98.5742,98.6318,319500.0],["2020-10-21",98.651,99.1699,98.3147,98.3435,380200.0],["2020-10-22",98.3916,99.1123,98.036,98.0745,861300.0],["2020-10-23",98.5165,99.6024,98.2186,99.5735,529100.0],["2020-10-26",98.8528,99.1507,97.6517,98.4012,809300.0],["2020-10-27",98.2186,99.0738,97.5459,97.5459,1020400.0],["2020-10-28",96.1718,97.027,94.2403,95.0282,726300.0],["2020-10-29",95.8739,95.9507,94.1153,94.9418,1666000.0],["2020-10-30",95.0667,95.9123,94.2018,95.4415,1300900.0],["2020-11-02",95.9412,96.8156,94.6535,95.6625,1490700.0],["2020-11-03",95.9892,98.0072,95.9892,96.7484,1098600.0],["2020-11-04",97.5075,100.7459,97.4595,98.9489,770200.0],["2020-11-05",100.3904,101.8894,100.1021,101.7934,561000.0],["2020-11-06",101.9183,102.5237,101.0438,102.245,640600.0],["2020-11-09",105.4945,106.9098,102.2594,102.3172,742500.0],["2020-11-10",102.6157,103.1067,101.4699,103.0971,925700.0],["2020-11-11",103.8577,105.2826,103.4148,104.782,533100.0],["2020-11-12",104.3102,104.9072,103.5496,104.0406,496200.0],["2020-11-13",104.4739,104.9745,103.7807,104.5894,652200.0],["2020-11-16",105.1286,105.5137,102.2498,103.5977,734400.0],["2020-11-17",103.4437,103.9347,102.6927,103.28,532100.0],["2020-11-18",103.4052,103.4052,101.7395,101.7491,706300.0],["2020-11-19",101.8262,102.3653,100.7767,102.0572,761600.0],["2020-11-20",102.2691,102.5387,101.6625,101.9995,502200.0],["2020-11-23",102.4039,102.5386,101.624,101.9706,758000.0],["2020-11-24",102.5675,102.5675,100.9308,100.9885,799500.0],["2020-11-25",101.1522,101.3063,99.5347,100.2472,756900.0],["2020-11-27",100.4301,101.4892,100.0739,100.4975,385700.0],["2020-11-30",100.3146,101.0174,99.5539,100.1124,1562400.0],["2020-12-01",100.2664,100.5071,98.6682,99.371,1249800.0],["2020-12-02",99.371,100.2472,97.6572,97.9075,984600.0],["2020-12-03",97.6476,98.7356,97.2721,97.4743,824500.0],["2020-12-04",97.5128,98.1194,97.1566,97.5706,883900.0],["2020-12-07",97.5802,98.8318,97.1662,98.5141,1198100.0],["2020-12-08",98.3986,99.7369,98.2349,99.1785,834900.0],["2020-12-09",99.4769,99.6984,98.0135,98.3119,1297800.0],["2020-12-10",98.2927,98.7837,97.6091,98.0905,769200.0],["2020-12-11",98.1483,99.2555,97.8979,98.3119,1020700.0],["2020-12-14",98.6586,98.8607,97.4262,97.455,943600.0],["2020-12-15",98.0905,99.14,97.8305,98.8511,1032400.0],["2020-12-16",98.9666,99.2555,97.8979,98.0231,1034400.0],["2020-12-17",98.2253,98.7067,97.9461,98.6393,1726500.0],["2020-12-18",98.8896,99.2651,96.9833,97.2817,1587700.0],["2020-12-21",96.55,98.2638,95.4331,97.8594,1512700.0],["2020-12-22",98.0424,99.0726,97.3395,98.8992,674800.0],["2020-12-23",98.9955,99.5924,97.3299,97.4647,579400.0],["2020-12-24",97.4647,98.0327,97.3588,97.715,237000.0],["2020-12-28",97.7342,98.5141,97.4165,97.6765,352700.0],["2020-12-29",98.3505,98.8993,97.5032,97.7054,523500.0],["2020-12-30",97.8016,98.5045,97.6957,98.052,427000.0],["2020-12-31",98.1579,99.1785,97.7631,98.7548,677200.0],["2021-01-04",98.803,99.1785,97.3106,97.4262,1121100.0],["2021-01-05",97.2432,98.283,96.9255,97.9268,1071200.0],["2021-01-06",97.7246,99.5828,97.4936,99.3325,1122500.0],["2021-01-07",98.6297,100.2279,98.6297,100.1316,840300.0],["2021-01-08",100.199,101.4795,100.1894,101.4218,880300.0],["2021-01-11",100.8826,101.1137,99.6887,99.9294,670100.0],["2021-01-12",99.7561,100.199,99.0052,99.1592,866400.0],["2021-01-13",99.2555,99.3421,98.1675,98.9474,1044000.0],["2021-01-14",99.0629,99.1303,97.561,97.9172,845900.0],["2021-01-15",97.5706,98.3216,97.4358,98.0809,1047200.0],["2021-01-19",98.1483,99.6695,97.869,98.6874,1046200.0],["2021-01-20",99.1688,99.6791,98.8415,99.0822,684900.0],["2021-01-21",98.8896,99.631,98.88,99.0918,681900.0],["2021-01-22",98.9763,99.9487,98.7837,99.1303,623300.0],["2021-01-25",98.9281,99.2459,97.4358,98.1771,1093400.0],["2021-01-26",98.5719,98.5912,97.3876,97.8209,1132100.0],["2021-01-27",97.2625,97.3877,95.0095,95.6257,2484000.0],["2021-01-28",95.7605,96.7618,95.4717,95.8279,1653400.0],["2021-01-29",95.308,95.4139,94.0563,94.8458,2183200.0],["2021-02-01",94.9903,95.6642,94.3259,94.7399,1146600.0],["2021-02-02",95.3176,96.3767,95.231,96.1841,1068100.0],["2021-02-03",96.2226,96.5885,95.308,95.4524,658300.0],["2021-02-04",95.462,95.8279,94.9036,95.1732,1351700.0],["2021-02-05",95.3754,96.1841,95.1251,95.2598,1120900.0],["2021-02-08",95.4909,96.0108,94.7592,95.2695,1054600.0],["2021-02-09",95.2695,95.6065,94.4704,95.048,787300.0],["2021-02-10",95.3176,95.6161,94.48,94.8073,938500.0],["2021-02-11",95.2502,95.2984,94.4704,94.6725,1829000.0],["2021-02-12",94.4222,95.6931,94.3644,95.6642,659100.0],["2021-02-16",95.4909,96.0301,94.6918,94.7014,1300600.0],["2021-02-17",94.2296,95.048,93.5364,94.5859,969200.0],["2021-02-18",94.8266,96.0301,93.4305,95.9049,1695000.0],["2021-02-19",96.2612,96.4056,95.5294,96.0879,1040300.0],["2021-02-22",95.7509,95.9242,94.2874,95.0384,1389200.0],["2021-02-23",95.1443,95.3272,93.5749,93.9119,1466100.0],["2021-02-24",93.7097,95.4909,93.4113,94.9614,790200.0],["2021-02-25",94.7592,96.1938,94.5955,95.3272,978800.0],["2021-02-26",95.2598,95.645,93.9504,94.0563,1671000.0],["2021-03-01",94.7881,96.1938,94.4222,95.6353,622800.0],["2021-03-02",95.399,96.3831,95.399,96.0164,1210800.0],["2021-03-03",96.0839,96.3444,95.3797,95.8428,906800.0],["2021-03-04",95.8621,97.2417,95.5148,96.0743,1744900.0],["2021-03-05",96.4699,98.2837,95.7849,98.1679,2249000.0],["2021-03-08",97.7531,99.5765,97.7531,98.6117,1282300.0],["2021-03-09",99.2388,100.2712,98.7275,98.8819,985700.0],["2021-03-10",99.345,100.4159,98.5152,99.2774,582900.0],["2021-03-11",99.3064,99.4607,98.6021,98.6021,592800.0],["2021-03-12",98.5635,99.7405,98.5635,99.3739,1193600.0],["2021-03-15",99.509,99.837,98.6889,99.8274,749200.0],["2021-03-16",99.2967,100.6282,99.1713,100.3291,757400.0],["2021-03-17",100.2133,100.2133,98.303,98.3416,804700.0],["2021-03-18",98.4188,100.194,97.9171,100.0879,1044000.0],["2021-03-19",100.4448,100.6764,99.2388,99.2485,1230600.0],["2021-03-22",99.7598,100.0493,98.7661,99.8852,1143900.0],["2021-03-23",99.9817,101.4,99.5958,100.9465,1398300.0],["2021-03-24",100.7922,102.5385,100.1168,102.0271,1106300.0],["2021-03-25",102.0175,102.413,101.4289,101.6894,1410200.0],["2021-03-26",101.6701,103.3392,101.4579,102.7507,1519900.0],["2021-03-29",102.7603,104.5452,102.6735,104.3137,1261200.0],["2021-03-30",104.0628,104.2751,103.4453,103.947,853100.0],["2021-03-31",103.8602,104.4101,103.5708,104.1786,1066500.0],["2021-04-01",104.4777,105.8284,104.1014,105.5293,923800.0],["2021-04-05",105.7802,106.6967,105.7512,106.3976,698300.0],["2021-04-06",106.2336,107.2081,105.9538,107.0151,785000.0],["2021-04-07",108.0281,108.4623,107.2756,108.4623,1268300.0],["2021-04-08",108.3562,109.7262,108.3562,109.62,1057700.0],["2021-04-09",110.1507,110.6717,109.842,110.4594,1264100.0],["2021-04-12",110.498,111.0769,110.1893,110.5077,828900.0],["2021-04-13",110.6813,111.3567,109.6586,110.7585,946400.0],["2021-04-14",110.7778,111.2988,110.0349,110.0639,797300.0],["2021-04-15",110.1796,111.7812,110.1796,111.6461,718300.0],["2021-04-16",111.6365,112.8714,111.4049,112.6688,885100.0],["2021-04-19",112.4758,113.0065,112.032,112.3022,780200.0],["2021-04-20",112.0127,113.2766,111.8294,112.5434,1008800.0],["2021-04-21",112.582,113.788,112.3794,112.8714,1247800.0],["2021-04-22",112.881,113.6529,112.1189,112.91,687600.0],["2021-04-23",113.1126,113.8555,112.9775,113.8073,781900.0],["2021-04-26",114.608,114.608,112.0127,112.0513,925800.0],["2021-04-27",111.9741,113.1898,111.7522,112.9003,698800.0],["2021-04-28",113.1222,113.6046,112.6109,113.1029,595300.0],["2021-04-29",113.3345,114.5212,113.1512,114.3668,826500.0],["2021-04-30",114.9071,115.7176,114.1063,114.9168,1049200.0],["2021-05-03",115.7754,116.4411,115.5535,116.0649,844200.0],["2021-05-04",115.6114,117.5217,115.6114,117.4639,1325600.0],["2021-05-05",117.6857,119.0847,117.3577,118.9689,1218400.0],["2021-05-06",119.2487,119.3259,118.5926,118.94,829600.0],["2021-05-07",119.6153,119.6732,118.2164,118.9978,552500.0],["2021-05-10",119.3934,120.5512,119.1426,119.268,677700.0],["2021-05-11",118.1035,118.9926,116.7505,116.9341,1730000.0],["2021-05-12",116.3447,117.3207,114.9047,115.0014,1458700.0],["2021-05-13",115.5135,117.0598,115.156,116.1997,1497600.0],["2021-05-14",116.8568,118.2581,116.3833,117.1854,1591300.0],["2021-05-17",117.4947,118.1325,116.6636,117.8812,1265600.0],["2021-05-18",117.9005,117.9875,116.9052,117.1854,963200.0],["2021-05-19",116.7602,116.7602,115.1656,115.4072,550800.0],["2021-05-20",115.6585,118.3065,115.6199,117.6976,695300.0],["2021-05-21",117.9296,118.4224,116.9632,117.1951,604700.0],["2021-05-24",117.4173,117.9489,116.7795,116.7989,701100.0],["2021-05-25",117.6783,117.8619,116.3736,116.7022,654500.0],["2021-05-26",115.9291,117.0018,115.9291,116.4703,609200.0],["2021-05-27",116.7505,117.2337,116.2963,117.2048,1468300.0],["2021-05-28",117.543,117.9392,117.0308,117.3594,588600.0],["2021-06-01",117.8812,118.4127,116.5862,116.6249,567500.0],["2021-06-02",116.7505,117.2337,116.422,117.2048,442300.0],["2021-06-03",116.8665,117.0501,116.248,116.5862,401200.0],["2021-06-04",116.8375,117.3014,116.4703,117.2627,452100.0],["2021-06-07",117.224,117.3014,116.1513,116.6925,356500.0],["2021-06-08",117.0791,117.4367,116.4799,116.5379,546500.0],["2021-06-09",116.5766,116.7699,116.19,116.248,523700.0],["2021-06-10",116.5379,117.1178,116.3253,116.6732,639800.0],["2021-06-11",116.8568,117.1757,116.5186,116.9245,379400.0],["2021-06-14",116.8665,117.5913,116.6636,117.572,428700.0],["2021-06-15",117.6203,118.0745,117.3014,117.6686,365200.0],["2021-06-16",117.9102,118.1615,116.451,116.5669,650300.0],["2021-06-17",116.5862,116.6346,115.6392,116.074,515200.0],["2021-06-18",115.0303,115.3203,114.2186,114.2186,803400.0],["2021-06-21",114.0543,115.9581,114.0543,115.8808,564100.0],["2021-06-22",116.0837,116.6732,115.7648,116.3543,667600.0],["2021-06-23",116.0837,116.7505,115.5232,115.7745,443400.0],["2021-06-24",116.1707,116.5283,115.7938,116.074,535300.0],["2021-06-25",116.103,116.4316,115.8808,116.103,499300.0],["2021-06-28",116.161,116.161,115.3589,115.8615,553900.0],["2021-06-29",115.7841,116.5669,115.4845,116.1417,710800.0],["2021-06-30",116.161,116.4606,115.2043,115.4169,821700.0],["2021-07-01",115.2429,116.4799,115.011,115.5522,1051900.0],["2021-07-02",115.7358,116.1417,115.1173,115.6392,906800.0],["2021-07-06",115.6295,116.5573,114.035,116.4993,774100.0],["2021-07-07",116.9921,119.6014,116.6152,118.577,855000.0],["2021-07-08",117.4657,117.8812,116.6829,116.8085,416000.0],["2021-07-09",117.4753,118.1228,117.0018,118.0358,445200.0],["2021-07-12",118.0358,118.0455,117.3787,117.6493,375100.0],["2021-07-13",117.9682,118.2775,117.3497,117.3884,566100.0],["2021-07-14",117.7169,118.1325,117.0308,117.9585,409000.0],["2021-07-15",117.5913,118.4224,117.4463,117.9972,515600.0],["2021-07-16",118.3548,119.3405,117.9489,118.9443,443500.0],["2021-07-19",118.3838,118.4514,115.9001,117.2048,989200.0],["2021-07-20",117.3014,119.7077,117.3014,119.4661,884100.0],["2021-07-21",120.2779,120.4422,119.7657,120.0073,710700.0],["2021-07-22",119.8333,120.5098,119.7367,119.9493,318600.0],["2021-07-23",120.0846,121.167,119.9687,120.5678,298600.0],["2021-07-26",120.1233,120.5388,119.4178,120.1426,392900.0],["2021-07-27",120.3165,121.0993,119.8333,120.6548,767200.0],["2021-07-28",120.4035,120.8094,119.843,120.2489,740600.0],["2021-07-29",120.7997,121.3892,120.6741,120.7707,711600.0],["2021-07-30",121.138,122.6649,120.8287,122.433,710000.0],["2021-08-02",122.4523,123.0031,121.6502,122.0561,507900.0],["2021-08-03",122.201,123.38,122.143,123.2447,524400.0],["2021-08-04",123.351,124.1821,122.7132,122.9935,546200.0],["2021-08-05",121.7661,123.4767,121.2056,121.7855,987900.0],["2021-08-06",121.6115,122.4716,121.2733,121.4666,527000.0],["2021-08-09",121.9111,121.9111,120.7417,121.0027,651600.0],["2021-08-10",120.1233,121.6115,120.1233,120.7901,494800.0],["2021-08-11",121.2153,122.0754,120.935,122.027,621900.0],["2021-08-12",121.8628,123.2351,121.8241,122.3363,597800.0],["2021-08-13",122.5006,123.1964,122.3073,122.6262,509200.0],["2021-08-16",122.4523,122.9741,121.7565,122.8388,488000.0],["2021-08-17",122.8824,123.3373,122.3113,122.8727,881200.0],["2021-08-18",122.9598,123.376,121.4595,121.5466,571400.0],["2021-08-19",119.8914,122.863,119.8914,122.5146,485600.0],["2021-08-20",122.592,124.2569,122.1758,123.7826,641300.0],["2021-08-23",123.9375,124.0149,122.9695,123.0857,465600.0],["2021-08-24",122.7372,123.1341,122.3113,122.7179,398200.0],["2021-08-25",122.7856,123.0276,122.0887,122.7372,503700.0],["2021-08-26",122.9792,123.7729,122.5823,123.1534,417200.0],["2021-08-27",123.4148,124.4505,123.0179,123.9762,377600.0],["2021-08-30",123.9956,124.9635,123.7245,124.7312,337700.0],["2021-08-31",124.6925,125.6508,124.5763,125.07,577200.0],["2021-09-01",126.0089,126.1638,124.5183,125.8056,574500.0],["2021-09-02",126.5123,127.0737,126.0089,126.6284,542700.0],["2021-09-03",126.4735,127.7028,126.1154,127.0736,707700.0],["2021-09-07",126.7542,127.0833,124.8957,125.1281,620900.0],["2021-09-08",124.8764,126.8994,124.5473,126.7736,334900.0],["2021-09-09",127.1898,127.6544,126.8801,127.035,503100.0],["2021-09-10",127.364,128.1287,126.7639,127.7803,590000.0],["2021-09-13",128.1287,129.2032,126.3671,126.9478,363200.0],["2021-09-14",127.1414,127.2479,125.9218,126.0476,391800.0],["2021-09-15",125.8927,126.7446,125.6217,126.2025,667200.0],["2021-09-16",126.5413,126.5413,124.4795,124.4989,514700.0],["2021-09-17",123.7245,124.0536,123.076,123.618,789300.0],["2021-09-20",122.1468,123.7826,121.9435,123.7052,959000.0],["2021-09-21",124.3634,125.1668,123.9859,124.9248,662700.0],["2021-09-22",125.3894,127.0543,124.9925,126.7639,860400.0],["2021-09-23",126.9866,128.3223,126.6575,127.4415,840700.0],["2021-09-24",127.2285,128.361,127.2285,128.0706,594400.0],["2021-09-27",127.8867,128.303,123.9084,124.8861,868100.0],["2021-09-28",124.4021,124.4021,122.7275,122.7953,1193600.0],["2021-09-29",123.1728,123.4438,122.4178,122.4662,530600.0],["2021-09-30",122.9792,123.6084,121.8854,121.8951,618900.0],["2021-10-01",122.3694,122.3694,120.2399,122.05,528500.0],["2021-10-04",121.8757,122.5726,119.601,120.3173,747300.0],["2021-10-05",120.6367,121.2949,119.9592,120.811,736700.0],["2021-10-06",120.1334,121.7692,119.9301,121.7112,549800.0],["2021-10-07",122.4759,124.1214,122.4759,123.831,940600.0],["2021-10-08",123.86,124.7021,123.2889,124.2569,395100.0],["2021-10-11",124.1698,125.07,123.8697,123.8697,334900.0],["2021-10-12",124.5763,124.9926,123.618,123.6955,618300.0],["2021-10-13",124.557,125.5733,123.7439,124.4021,607800.0],["2021-10-14",125.341,126.9091,125.341,126.7639,496700.0],["2021-10-15",127.8674,127.9835,125.4475,125.5443,553700.0],["2021-10-18",125.1281,126.0089,124.4989,125.9025,432900.0],["2021-10-19",126.2509,126.7252,125.5346,126.1154,787600.0],["2021-10-20",126.2896,127.2866,126.1928,126.8026,700500.0],["2021-10-21",127.035,128.7192,126.9769,128.6902,806000.0],["2021-10-22",129.0773,130.0743,128.6321,129.9098,649000.0],["2021-10-25",129.6,130.0259,127.6447,127.7609,612800.0],["2021-10-26",127.6738,128.3901,126.4251,127.8383,898400.0],["2021-10-27",127.8384,128.332,126.7833,126.8123,1120700.0],["2021-10-28",127.6157,131.3424,125.6314,128.4966,1218100.0],["2021-10-29",128.3224,132.2619,127.8287,131.6521,1740400.0],["2021-11-01",131.6715,132.3007,130.5874,131.6134,924000.0],["2021-11-02",132.0877,133.4041,131.4101,133.2879,769300.0],["2021-11-03",133.346,133.801,130.1421,130.3066,923500.0],["2021-11-04",130.3357,131.8457,130.0259,131.8166,535400.0],["2021-11-05",131.9134,132.3684,129.8614,130.113,470800.0],["2021-11-08",130.3554,131.7905,129.9773,130.6172,587300.0],["2021-11-09",130.4136,130.85,129.8609,129.8707,684900.0],["2021-11-10",129.7058,131.4511,129.7058,131.3154,758200.0],["2021-11-11",131.3833,131.4123,130.3167,131.3736,577300.0],["2021-11-12",131.4026,132.1105,131.0245,131.6257,552100.0],["2021-11-15",131.6354,131.9941,131.073,131.7517,895500.0],["2021-11-16",132.1299,132.8668,131.5093,132.2462,909900.0],["2021-11-17",132.5177,133.8752,132.1008,133.817,759100.0],["2021-11-18",134.0109,134.6024,133.1382,134.0885,506600.0],["2021-11-19",134.4084,134.4084,132.731,133.3515,493600.0],["2021-11-22",133.6619,134.0206,132.6535,132.6535,463600.0],["2021-11-23",132.1686,133.2352,132.1589,132.8377,446400.0],["2021-11-24",132.3432,133.1577,131.4996,133.1092,357500.0],["2021-11-26",131.2766,132.8183,129.8416,130.1325,334900.0],["2021-11-29",130.7627,133.7491,129.9967,133.0219,662500.0],["2021-11-30",132.4983,133.2934,128.6683,129.0174,1572700.0],["2021-12-01",130.307,132.3238,128.2999,128.3096,566900.0],["2021-12-02",128.3871,132.1395,128.3871,131.4026,648100.0],["2021-12-03",131.6353,132.2753,129.124,129.7737,717800.0],["2021-12-06",131.0051,131.0923,129.9676,130.9857,815800.0],["2021-12-07",132.3141,132.6438,131.073,131.2087,588700.0],["2021-12-08",131.296,131.296,129.3858,129.8513,880600.0],["2021-12-09",129.8609,130.9275,128.6004,128.6004,646400.0],["2021-12-10",129.1628,129.5603,128.0574,128.6489,898300.0],["2021-12-13",128.8234,129.4925,127.5823,127.815,1058200.0],["2021-12-14",127.6114,128.232,126.6806,127.146,867300.0],["2021-12-15",127.0878,128.3386,127.0199,127.815,1074200.0],["2021-12-16",128.7168,130.1615,127.9314,128.2514,2231200.0],["2021-12-17",126.826,128.5035,125.8952,126.2927,1462700.0],["2021-12-20",125.3813,126.1279,122.744,124.5959,1226800.0],["2021-12-21",125.3425,125.5752,124.1111,125.1971,1654800.0],["2021-12-22",125.1195,126.5642,125.1001,126.5546,929200.0],["2021-12-23",127.1654,128.6974,126.923,128.1738,643300.0],["2021-12-27",128.4938,131.3348,128.232,130.8888,614500.0],["2021-12-28",131.0051,131.7129,130.5881,130.7724,394100.0],["2021-12-29",130.6075,132.1977,130.2197,132.0135,433900.0],["2021-12-30",132.5468,132.7698,131.4414,131.4705,405000.0],["2021-12-31",131.5093,132.9152,131.4705,132.1298,563600.0],["2022-01-03",131.9941,132.2074,128.1253,129.987,723100.0],["2022-01-04",131.1505,131.3057,129.8125,129.8997,1111300.0],["2022-01-05",129.3568,129.7349,126.1958,126.2152,1191400.0],["2022-01-06",125.5073,128.0574,125.4685,127.1848,802200.0],["2022-01-07",127.0781,127.6405,125.7692,126.2831,908300.0],["2022-01-10",125.6431,125.7692,122.9573,124.0239,1324400.0],["2022-01-11",124.4408,125.2747,122.8022,124.945,1236600.0],["2022-01-12",125.5171,126.06,123.6554,125.1195,1721600.0],["2022-01-13",125.5365,125.5656,123.5875,123.7718,988400.0],["2022-01-14",122.2979,122.7536,121.0471,121.8034,1531700.0],["2022-01-18",121.0374,121.0374,119.3503,120.5332,1012300.0],["2022-01-19",120.9308,121.9488,119.806,120.7465,913200.0],["2022-01-20",121.6192,122.5888,119.2339,119.3212,697400.0],["2022-01-21",119.2049,121.2895,118.3031,118.9722,1517300.0],["2022-01-24",117.8377,119.9515,115.8112,119.5539,1683700.0],["2022-01-25",118.8655,119.583,116.8099,118.1771,1553900.0],["2022-01-26",119.0109,120.8532,118.2255,118.8655,1473200.0],["2022-01-27",119.1758,120.3393,117.5759,117.7989,1387400.0],["2022-01-28",117.6826,119.8448,117.2656,119.7866,1528800.0],["2022-01-31",119.5442,121.0859,119.1855,120.9114,1208500.0],["2022-02-01",120.6981,121.8325,119.3794,121.0277,1001000.0],["2022-02-02",120.6108,122.6179,120.2132,122.1816,1613800.0],["2022-02-03",121.6095,121.8228,119.7381,119.9709,1384000.0],["2022-02-04",119.5539,120.2229,118.7491,119.2824,736800.0],["2022-02-07",118.9237,119.9708,118.3322,118.4582,1004300.0],["2022-02-08",118.274,118.9527,118.0607,118.1964,1491200.0],["2022-02-09",119.2049,121.0471,119.2049,120.2327,956800.0],["2022-02-10",118.5746,120.5817,118.2255,118.5649,932100.0],["2022-02-11",118.8267,119.1661,116.199,116.9747,1409500.0],["2022-02-14",116.5675,116.9553,114.9191,115.7821,2639100.0],["2022-02-15",116.7905,117.1202,115.4718,115.9663,1562000.0],["2022-02-16",115.5688,116.519,114.6574,115.8888,1280100.0],["2022-02-17",115.627,119.2339,115.1421,116.8002,1811800.0],["2022-02-18",116.839,118.5552,116.6257,117.3238,2550100.0],["2022-02-22",116.9844,117.8571,116.4899,116.9456,1777100.0],["2022-02-23",117.4692,117.8086,114.7543,115.0646,1446600.0],["2022-02-24",113.1835,118.1867,112.2333,117.8474,1797800.0],["2022-02-25",117.7213,120.3684,117.5371,120.2423,1471700.0],["2022-02-28",119.5248,120.5332,118.9334,119.7381,1107000.0],["2022-03-01",120.1461,122.3513,119.9519,122.2153,1396200.0],["2022-03-02",122.4776,125.353,121.8947,124.9644,1096000.0],["2022-03-03",125.7027,127.5581,125.285,127.053,892700.0],["2022-03-04",126.305,131.2592,126.169,130.9775,1601400.0],["2022-03-07",130.8998,132.2016,129.3553,129.9284,2048100.0],["2022-03-08",128.5393,129.9187,125.4307,125.4696,2066200.0],["2022-03-09",126.2273,129.093,125.965,128.3548,1104500.0],["2022-03-10",127.3736,129.909,127.3736,129.8604,1104800.0],["2022-03-11",130.6473,131.3467,130.2004,130.385,1105800.0],["2022-03-14",131.0358,131.405,130.0061,130.793,1633000.0],["2022-03-15",131.7353,132.9398,130.9776,132.0461,2005200.0],["2022-03-16",132.5416,133.8821,130.1324,131.7547,1522800.0],["2022-03-17",132.0558,133.8821,131.2107,133.8141,1268000.0],["2022-03-18",132.9593,134.4358,131.8324,134.1541,1257900.0],["2022-03-21",133.8238,134.397,132.5901,133.2507,769900.0],["2022-03-22",133.5421,133.5713,131.1233,131.3953,840300.0],["2022-03-23",131.1136,132.1433,130.317,130.5696,890500.0],["2022-03-24",131.0358,131.0941,129.2096,129.9284,1291000.0],["2022-03-25",130.4044,131.1913,130.045,131.0261,606500.0],["2022-03-28",130.9776,133.7461,130.6958,133.4353,714700.0],["2022-03-29",134.1638,134.9701,132.9981,134.3775,897100.0],["2022-03-30",134.3193,135.7958,134.0376,135.6987,638600.0],["2022-03-31",135.7667,137.185,135.7084,135.7084,1181900.0],["2022-04-01",135.5821,136.4467,134.5816,135.7376,989900.0],["2022-04-04",135.4169,136.8255,134.941,136.4467,983200.0],["2022-04-05",136.573,138.681,136.2427,136.5632,714500.0],["2022-04-06",135.9998,138.1273,135.7764,137.6998,1377600.0],["2022-04-07",136.7187,140.5267,136.2233,140.177,1660200.0],["2022-04-08",140.4004,141.4592,139.6815,140.7501,1154700.0],["2022-04-11",140.3616,140.7598,139.1278,139.5844,712700.0],["2022-04-12",139.565,139.9924,137.321,137.5444,868000.0],["2022-04-13",138.1176,138.3799,135.689,135.8056,937000.0],["2022-04-14",135.7958,137.0587,135.0576,135.1061,692400.0],["2022-04-18",134.9119,135.7959,133.9696,134.4067,661600.0],["2022-04-19",134.6107,135.4947,133.5616,134.4164,1122700.0],["2022-04-20",135.3296,136.573,134.5913,135.9707,1240100.0],["2022-04-21",137.0684,138.0398,134.9798,135.3878,885500.0],["2022-04-22",135.5918,135.9221,132.9981,133.105,738900.0],["2022-04-25",133.1439,133.5616,130.9776,132.357,854000.0],["2022-04-26",133.3575,136.5924,132.3764,133.5713,1322300.0],["2022-04-27",133.921,136.8061,133.6878,135.9513,980700.0],["2022-04-28",136.301,138.0495,135.5627,137.3695,798300.0],["2022-04-29",137.117,137.2724,133.7559,134.0279,1020000.0],["2022-05-02",133.241,134.261,129.569,130.6958,1235600.0],["2022-05-03",130.7056,131.677,129.637,130.1227,1583100.0],["2022-05-04",128.9667,129.0056,124.605,127.3639,2420000.0],["2022-05-05",126.2467,126.8781,122.3416,123.7598,1594700.0],["2022-05-06",121.4478,124.129,121.4478,123.1284,1300400.0],["2022-05-09",122.6136,123.0313,119.0873,119.4078,1239000.0],["2022-05-10",120.525,121.7199,117.9021,119.8353,1466300.0],["2022-05-11",119.8256,121.9044,118.9901,119.165,997600.0],["2022-05-12",118.9221,120.661,117.8439,119.2816,1025700.0],["2022-05-13",120.4959,122.6136,119.6896,122.3318,1429900.0],["2022-05-16",122.3707,124.3718,122.157,123.2353,2140200.0],["2022-05-17",123.6148,124.4128,122.4567,123.9554,912000.0],["2022-05-18",123.2256,124.1014,119.5177,120.0432,1187000.0],["2022-05-19",119.7123,120.851,118.4082,119.0603,1467700.0],["2022-05-20",119.7123,121.3083,118.817,121.2402,706100.0],["2022-05-23",121.6392,123.0017,120.8412,122.4859,877300.0],["2022-05-24",122.6611,123.6343,122.0577,123.1574,934800.0],["2022-05-25",122.846,123.0893,121.0943,121.8144,1479000.0],["2022-05-26",122.6903,123.6148,121.9604,122.9628,554800.0],["2022-05-27",123.3229,125.1233,123.3229,125.0454,701500.0],["2022-05-31",124.987,125.6585,123.8289,124.1209,1764100.0],["2022-06-01",124.5296,124.9676,123.6732,123.9944,785000.0],["2022-06-02",124.0625,126.9529,123.391,126.7485,738300.0],["2022-06-03",126.5149,126.7096,125.279,125.6975,547500.0],["2022-06-06",126.0478,127.0599,125.2887,125.5709,685000.0],["2022-06-07",125.5028,127.4589,125.1427,127.42,523200.0],["2022-06-08",126.5149,126.7193,124.8216,125.279,824000.0],["2022-06-09",125.0551,125.386,121.0261,121.2208,688900.0],["2022-06-10",119.9751,121.4057,118.2233,120.2379,890000.0],["2022-06-13",118.2039,118.9143,116.0239,116.2575,760200.0],["2022-06-14",116.3062,116.5008,113.7856,114.2138,963200.0],["2022-06-15",114.9923,116.4619,112.9584,115.0215,881100.0],["2022-06-16",113.0362,113.5228,111.518,111.9171,895100.0],["2022-06-17",112.2869,112.647,110.4573,111.7224,997100.0],["2022-06-21",113.4742,114.4863,112.3161,114.1067,828900.0],["2022-06-22",112.8416,115.8682,112.501,115.2356,730100.0],["2022-06-23",115.4692,117.6394,114.6712,117.2793,997900.0],["2022-06-24",118.2234,119.4496,117.9509,119.4398,793100.0],["2022-06-27",118.9143,120.5493,118.5932,119.8096,647300.0],["2022-06-28",120.1308,121.1137,118.1747,118.3596,625700.0],["2022-06-29",118.8851,121.4251,118.1163,121.2792,1007700.0],["2022-06-30",120.5493,121.6879,119.8291,120.6369,1642100.0],["2022-07-01",120.413,122.2232,120.3838,121.9604,550400.0],["2022-07-05",120.8218,121.6393,119.4593,121.2792,1240000.0],["2022-07-06",121.5906,123.7024,121.5711,122.8655,1012000.0],["2022-07-07",122.6611,123.1477,122.1064,122.6805,932900.0],["2022-07-08",122.554,122.7876,121.5711,122.1453,480900.0],["2022-07-11",122.1842,122.9433,121.3181,121.7658,479300.0],["2022-07-12",121.3765,121.8825,118.8365,119.1479,1120000.0],["2022-07-13",118.0871,120.5687,117.9508,119.8291,655200.0],["2022-07-14",119.1089,121.4349,118.7099,120.8899,768400.0],["2022-07-15",121.9117,122.4567,120.5785,121.104,806900.0],["2022-07-18",121.3181,121.4057,119.2063,119.508,537800.0],["2022-07-19",120.812,122.0675,120.053,121.9409,590100.0],["2022-07-20",121.9701,122.7097,121.3278,121.8533,531400.0],["2022-07-21",122.048,124.4712,121.7463,124.1695,673300.0],["2022-07-22",123.9457,124.9189,122.3205,122.8752,604500.0],["2022-07-25",122.7876,123.9944,122.7876,123.9652,670400.0],["2022-07-26",123.4494,123.8484,122.2329,122.9628,970700.0],["2022-07-27",123.5175,125.3374,123.1963,124.7535,993900.0],["2022-07-28",124.8021,127.7411,124.3155,127.4394,563200.0],["2022-07-29",128.1012,129.9406,127.6536,129.7946,1086900.0],["2022-08-01",129.1912,129.4345,128.2278,128.6073,837000.0],["2022-08-02",128.1305,129.2788,127.5952,127.6341,774900.0],["2022-08-03",130.7483,132.9964,128.7046,132.0913,1186900.0],["2022-08-04",132.1692,137.0935,132.1692,135.5559,1742600.0],["2022-08-05",134.5729,134.9428,133.1423,134.6216,789600.0],["2022-08-08",135.4586,136.7042,134.9525,135.7505,795000.0],["2022-08-09",136.0814,137.2395,135.371,135.9841,823800.0],["2022-08-10",137.2395,137.4439,135.4781,136.2469,834500.0],["2022-08-11",136.422,136.8113,135.0887,135.2444,515300.0],["2022-08-12",135.2737,137.8721,134.933,137.765,464400.0],["2022-08-15",137.366,138.3392,137.0352,137.9013,378300.0],["2022-08-16",137.5899,140.2175,137.0059,139.8574,883100.0],["2022-08-17",139.6722,140.8127,139.3213,140.2863,648400.0],["2022-08-18",140.5007,140.6469,138.5317,138.7949,486700.0],["2022-08-19",138.9509,139.1848,137.9859,138.288,562900.0],["2022-08-22",137.1963,138.561,137.1963,137.9859,546500.0],["2022-08-23",137.4108,137.8689,136.6992,137.3718,339100.0],["2022-08-24",137.4205,138.405,137.2061,137.8397,424600.0],["2022-08-25",138.4537,138.9704,137.3133,138.7949,501000.0],["2022-08-26",139.1946,139.1946,135.9974,136.1144,539600.0],["2022-08-29",135.2468,137.7812,135.1006,137.2353,682200.0],["2022-08-30",137.4302,137.6252,135.4125,135.9389,842500.0],["2022-08-31",136.436,136.8942,135.627,135.666,1164400.0],["2022-09-01",133.8724,135.9876,133.8529,135.8999,1474800.0],["2022-09-02",136.9526,138.4927,136.358,137.0014,1457700.0],["2022-09-06",137.0794,138.7949,137.0794,137.7325,1125200.0],["2022-09-07",137.6934,141.2708,137.4303,140.8127,898300.0],["2022-09-08",141.0076,142.3333,140.491,141.8946,1069800.0],["2022-09-09",142.226,143.464,141.8946,142.7037,1079700.0],["2022-09-12",143.2788,144.4582,142.6062,144.2633,1118500.0],["2022-09-13",142.7622,143.8052,142.1871,142.5282,1809600.0],["2022-09-14",142.3138,143.9708,142.2065,142.9766,1338100.0],["2022-09-15",142.6452,143.3568,141.6412,142.1481,1002100.0],["2022-09-16",140.5494,141.5924,140.5494,141.1538,1340000.0],["2022-09-19",140.5007,142.1091,140.3448,142.0018,649200.0],["2022-09-20",142.1383,142.265,139.2725,140.374,1148600.0],["2022-09-21",140.9589,141.8362,139.0776,139.1556,1030400.0],["2022-09-22",138.8826,138.8826,136.5822,137.4985,901200.0],["2022-09-23",136.7479,136.9526,135.1883,136.1923,847700.0],["2022-09-26",136.0461,136.9721,134.9739,135.9096,783200.0],["2022-09-27",137.0306,137.0306,133.5995,134.2038,1100000.0],["2022-09-28",134.9446,136.1826,133.4923,135.549,1963600.0],["2022-09-29",134.9447,135.2566,132.693,133.5703,805300.0],["2022-09-30",133.9991,134.0674,131.4355,131.7182,1255000.0],["2022-10-03",132.7905,135.471,132.5078,134.5353,1191700.0],["2022-10-04",135.2468,139.7502,135.2468,139.0679,1286800.0],["2022-10-05",138.1321,139.1848,137.7617,138.2296,1258500.0],["2022-10-06",137.401,137.6252,127.478,131.3186,5887300.0],["2022-10-07",130.1196,131.1139,126.4156,126.6885,1853700.0],["2022-10-10",126.9224,127.3318,124.8852,125.9087,843200.0],["2022-10-11",125.4895,127.5852,124.9047,126.2011,1091400.0],["2022-10-12",126.3571,126.3571,124.1444,124.1541,717700.0],["2022-10-13",121.6393,126.3278,121.1422,125.5383,1067000.0],["2022-10-14",126.4156,127.1369,121.0934,121.3956,933400.0],["2022-10-17",122.809,125.9185,122.5166,124.895,1291300.0],["2022-10-18",126.8835,127.6048,125.7917,127.1856,1562300.0],["2022-10-19",126.4058,128.8427,126.1426,128.794,834900.0],["2022-10-20",129.0961,129.0961,126.0939,126.4058,873200.0],["2022-10-21",126.3084,127.7315,125.4701,127.3416,747100.0],["2022-10-24",128.5308,129.0766,126.7665,128.5795,1168900.0],["2022-10-25",129.2229,129.6907,128.0142,129.2326,865000.0],["2022-10-26",129.3983,131.2016,128.1896,128.8329,891500.0],["2022-10-27",129.2423,131.5622,129.2423,130.1586,1384600.0],["2022-10-28",130.0222,130.4511,128.4723,129.4763,1279000.0],["2022-10-31",128.8622,130.7045,128.4528,128.5795,1227400.0],["2022-11-01",129.5932,130.4413,127.2831,127.595,891800.0],["2022-11-02",127.2928,129.9734,126.2693,126.6788,1384200.0],["2022-11-03",128.8134,135.2761,128.3943,135.0031,2446900.0],["2022-11-04",137.0306,137.2061,132.6735,133.0049,1891800.0],["2022-11-07",133.4728,136.7187,133.0731,135.8707,1642500.0],["2022-11-08",135.1493,136.0364,133.7847,135.8317,1508800.0],["2022-11-09",135.4808,136.4556,134.0187,134.1941,1163400.0],["2022-11-10",137.3328,137.7519,133.424,136.0851,1516300.0],["2022-11-11",136.2703,136.9137,130.802,132.81,1460000.0],["2022-11-14",133.0049,133.8334,131.5525,131.728,944300.0],["2022-11-15",133.0708,133.8619,131.0981,132.9243,924200.0],["2022-11-16",133.0219,135.8443,133.0219,135.1509,708100.0],["2022-11-17",134.8384,136.2447,134.3794,135.522,884900.0],["2022-11-18",136.2349,137.2701,136.0103,136.9185,827200.0],["2022-11-21",137.4166,138.5885,136.8893,137.3287,740700.0],["2022-11-22",137.7096,139.1745,137.4264,138.4909,909200.0],["2022-11-23",138.3932,139.3405,138.1979,138.6569,786600.0],["2022-11-25",138.6764,139.8386,138.5006,138.8424,470300.0],["2022-11-28",138.237,140.698,138.237,138.8229,811500.0],["2022-11-29",138.6374,139.0866,136.8111,137.524,699200.0],["2022-11-30",137.7682,141.2742,137.5045,141.1179,1551700.0],["2022-12-01",141.5867,142.5731,140.2195,140.5808,779800.0],["2022-12-02",139.6042,142.7,139.4284,142.0457,553300.0],["2022-12-05",141.948,141.948,139.155,139.7019,714400.0],["2022-12-06",139.6335,140.2781,137.0162,137.6217,687100.0],["2022-12-07",137.9049,139.4186,136.7623,137.0748,607300.0],["2022-12-08",137.1627,138.0807,136.8697,137.2408,538300.0],["2022-12-09",137.2408,137.8268,136.3521,136.6646,599300.0],["2022-12-12",137.3483,137.6022,135.815,137.2311,758600.0],["2022-12-13",139.2233,139.6628,137.2799,137.4361,1137500.0],["2022-12-14",138.071,139.0085,136.6354,137.192,900700.0],["2022-12-15",136.0494,136.2252,132.6117,134.1157,1066400.0],["2022-12-16",133.0806,133.5103,131.2739,131.352,1109000.0],["2022-12-19",131.4497,132.309,129.8285,130.1898,1058100.0],["2022-12-20",130.0922,130.6879,129.0765,129.555,1013400.0],["2022-12-21",130.5023,131.8598,129.4964,130.8246,594300.0],["2022-12-22",130.2289,130.7269,128.3636,129.057,659300.0],["2022-12-23",128.9105,130.3461,127.9925,130.2484,472700.0],["2022-12-27",130.6098,131.4789,129.9066,130.7465,344900.0],["2022-12-28",131.1664,131.4398,129.3402,129.3597,539500.0],["2022-12-29",130.1605,130.7953,129.7406,130.3851,336800.0],["2022-12-30",129.975,130.0433,128.3148,129.4574,521900.0],["2023-01-03",129.4085,130.4632,127.4065,128.6273,501000.0],["2023-01-04",129.7601,130.2777,128.4124,129.3304,641600.0],["2023-01-05",128.5101,128.5882,125.0627,125.5998,841000.0],["2023-01-06",126.01,129.8578,125.4338,129.7015,1185300.0],["2023-01-09",130.5609,131.1078,129.0569,129.096,1050000.0],["2023-01-10",128.7152,128.8812,125.9709,128.1292,836900.0],["2023-01-11",129.0179,130.0043,127.387,129.1546,1116100.0],["2023-01-12",129.2621,129.3695,124.3693,124.9943,1522200.0],["2023-01-13",125.0236,127.68,124.0861,127.5335,1753900.0],["2023-01-17",128.3343,129.9359,128.3343,128.5687,1252900.0],["2023-01-18",128.6273,129.4281,125.2092,125.2092,984400.0],["2023-01-19",125.1897,126.0002,124.3595,124.3693,848200.0],["2023-01-20",124.0763,126.0588,122.8849,125.6096,1082600.0],["2023-01-23",125.6096,126.7815,125.2092,126.1565,593200.0],["2023-01-24",126.9377,137.4947,125.5803,126.6545,767700.0],["2023-01-25",125.9514,128.637,125.59,128.6273,1018200.0],["2023-01-26",129.3011,129.3011,126.8499,127.68,1037100.0],["2023-01-27",127.5433,128.4515,126.4788,128.2073,878800.0],["2023-01-30",128.2073,129.3109,127.9046,127.9339,801500.0],["2023-01-31",128.178,129.7992,127.4846,129.7894,926400.0],["2023-02-01",128.7054,131.0199,127.719,129.9066,1262400.0],["2023-02-02",130.2972,130.3558,128.3929,128.8812,1489400.0],["2023-02-03",128.471,129.4672,127.5628,129.1351,783700.0],["2023-02-06",128.6077,130.0433,128.6077,129.8187,689200.0],["2023-02-07",129.3793,130.3559,128.012,130.2484,789700.0],["2023-02-08",129.9359,130.5805,129.4476,130.3461,597500.0],["2023-02-09",131.059,131.3031,129.5746,130.5512,871100.0],["2023-02-10",130.9613,132.6899,130.5414,132.1528,1182800.0],["2023-02-13",132.5141,133.0513,131.2934,131.5082,769900.0],["2023-02-14",131.2738,131.7524,130.3656,131.5277,871300.0],["2023-02-15",130.9125,132.5532,130.5609,132.3578,937500.0],["2023-02-16",132.436,135.0044,130.2777,133.1684,1603200.0],["2023-02-17",133.4614,135.5221,132.2895,132.9243,1142500.0],["2023-02-21",132.4458,133.5298,131.0981,132.0942,1067500.0],["2023-02-22",132.6704,134.6529,132.27,132.7778,1315100.0],["2023-02-23",133.0024,133.1684,130.7074,131.6352,787500.0],["2023-02-24",130.9223,131.5082,130.014,130.9906,754000.0],["2023-02-27",131.7035,133.2563,131.3227,132.768,1411800.0],["2023-02-28",131.9804,133.1056,130.4736,131.0313,1245100.0],["2023-03-01",130.3953,132.2445,130.3366,130.5616,896200.0],["2023-03-02",130.5225,131.2759,130.1801,130.8063,698100.0],["2023-03-03",130.6497,131.3542,129.1332,131.2466,834500.0],["2023-03-06",130.7378,133.3894,130.6302,132.4794,1024100.0],["2023-03-07",132.5577,132.7827,130.1899,130.3856,666600.0],["2023-03-08",130.4736,130.816,129.73,130.3366,758600.0],["2023-03-09",130.7574,131.951,129.3484,129.5245,954700.0],["2023-03-10",129.8181,130.1409,127.8416,128.2134,960700.0],["2023-03-13",127.8808,131.0313,127.8808,129.7496,797800.0],["2023-03-14",130.6302,132.4794,130.2486,132.0685,675700.0],["2023-03-15",131.1096,132.2054,129.7398,132.1271,1073900.0],["2023-03-16",132.0,133.6731,131.4129,133.1447,738100.0],["2023-03-17",133.0078,133.0371,131.2857,131.4618,1112400.0],["2023-03-20",131.9217,134.1427,131.7652,132.5773,813100.0],["2023-03-21",133.0665,133.2034,129.9844,130.4541,1085200.0],["2023-03-22",130.4149,131.2661,129.2897,129.3386,681100.0],["2023-03-23",129.231,130.6791,128.0471,128.3211,612500.0],["2023-03-24",128.1841,131.0802,127.9786,130.7378,693000.0],["2023-03-27",131.1096,132.4696,130.503,130.5714,785800.0],["2023-03-28",130.3366,132.0097,130.2975,131.9217,457500.0],["2023-03-29",132.5675,133.4872,132.1956,133.1349,667800.0],["2023-03-30",133.7318,135.5516,133.4871,135.0429,1031900.0],["2023-03-31",135.7767,136.7649,135.3364,136.0702,826100.0],["2023-04-03",136.1094,137.0193,135.718,136.4518,580500.0],["2023-04-04",136.7649,136.7649,134.6809,135.4342,771300.0],["2023-04-05",135.581,136.4029,133.7024,134.1329,853400.0],["2023-04-06",133.859,135.2777,133.7709,134.857,490000.0],["2023-04-10",134.1818,135.4244,133.4871,135.307,508900.0],["2023-04-11",135.1701,138.1347,134.9548,137.0095,930100.0],["2023-04-12",137.6553,140.1014,137.0878,139.348,886000.0],["2023-04-13",139.7883,140.9624,139.1621,140.845,677500.0],["2023-04-14",140.5417,141.0211,139.7687,140.0133,778400.0],["2023-04-17",140.6004,141.2168,140.0427,140.8254,559300.0],["2023-04-18",141.1581,141.4712,139.2306,139.8861,840600.0],["2023-04-19",140.0035,140.8841,139.6611,139.8861,625100.0],["2023-04-20",139.8861,141.2657,139.1034,140.6591,594700.0],["2023-04-21",141.0211,142.1169,140.9135,141.9702,1241500.0],["2023-04-24",141.1483,141.6864,138.8587,139.0642,1869200.0],["2023-04-25",139.1914,139.6415,138.1347,138.2522,1269100.0],["2023-04-26",137.6357,137.8999,136.7551,137.1954,1121200.0],["2023-04-27",135.3169,136.2659,129.4952,133.9862,2859400.0],["2023-04-28",133.9568,136.5203,132.9393,136.1485,1959000.0],["2023-05-01",136.6377,136.6377,134.7298,136.1485,1326400.0],["2023-05-02",136.0898,136.4029,134.1819,136.0605,1135800.0],["2023-05-03",136.5203,137.4498,135.3364,135.9822,688200.0],["2023-05-04",135.8354,137.3715,135.7278,136.3148,676500.0],["2023-05-05",136.4322,137.8901,136.3442,137.7825,561300.0],["2023-05-08",137.6553,139.9644,137.6357,138.8392,686900.0],["2023-05-09",139.0793,140.6868,139.0205,139.9321,986900.0],["2023-05-10",140.5006,142.0689,140.2164,142.0003,702900.0],["2023-05-11",142.0003,142.608,139.7753,140.7457,694800.0],["2023-05-12",140.7359,142.1571,140.6966,141.0397,508700.0],["2023-05-15",140.9907,141.569,139.4616,140.7653,892700.0],["2023-05-16",140.5594,140.5594,139.0695,139.3244,734000.0],["2023-05-17",140.1478,140.4516,136.6681,137.8149,1082800.0],["2023-05-18",136.9425,137.3248,135.7565,136.6779,868300.0],["2023-05-19",137.2464,138.0697,136.8053,137.5208,647000.0],["2023-05-22",137.4326,137.7855,136.0604,136.5308,391700.0],["2023-05-23",135.9133,136.2564,134.296,134.8253,561600.0],["2023-05-24",134.8547,135.7369,134.4136,134.4528,520900.0],["2023-05-25",134.198,135.286,133.404,134.8743,557600.0],["2023-05-26",135.286,137.2366,135.1586,135.7075,717900.0],["2023-05-30",135.8741,135.8741,133.3746,134.2078,599800.0],["2023-05-31",134.2568,135.237,133.7667,133.9431,1256000.0],["2023-06-01",133.502,134.9037,133.3256,134.8645,608900.0],["2023-06-02",135.0017,137.4032,134.492,136.7269,647200.0],["2023-06-05",136.6681,137.5992,135.3154,135.3742,524100.0],["2023-06-06",135.3742,136.4524,133.5511,133.9529,815300.0],["2023-06-07",133.9529,134.5018,132.2474,132.365,989600.0],["2023-06-08",132.5611,133.8255,131.4534,133.306,794900.0],["2023-06-09",133.061,133.6589,131.8652,133.1394,693900.0],["2023-06-12",133.3648,133.7079,132.1004,133.0414,685800.0],["2023-06-13",133.306,133.6099,132.0612,132.6493,982600.0],["2023-06-14",132.6493,134.7861,132.1984,134.1196,943800.0],["2023-06-15",133.208,135.5115,133.1002,134.7077,956300.0],["2023-06-16",135.1488,136.4034,134.6489,134.8155,934700.0],["2023-06-20",133.9725,134.9821,133.1982,133.9921,769500.0],["2023-06-21",134.3058,134.6195,133.0806,134.0412,735400.0],["2023-06-22",134.247,134.443,133.0218,134.3548,490700.0],["2023-06-23",133.9235,135.1586,133.2374,133.404,909700.0],["2023-06-26",133.4726,135.8055,132.9139,135.0605,640300.0],["2023-06-27",135.482,136.9229,134.9919,136.0407,977300.0],["2023-06-28",136.0897,136.423,135.2762,136.1191,742500.0],["2023-06-29",136.3642,137.6973,135.6585,137.4915,855000.0],["2023-06-30",137.8051,140.3144,137.3248,140.0988,1116700.0],["2023-07-03",139.148,139.4518,138.158,138.5696,569000.0],["2023-07-05",138.2952,138.7755,137.9913,138.4226,883100.0],["2023-07-06",137.4816,138.0011,136.9229,137.2856,1344400.0],["2023-07-07",136.4916,137.2954,136.0309,136.0506,912000.0],["2023-07-10",136.0015,137.4522,135.6683,135.9427,747000.0],["2023-07-11",135.8741,136.0407,134.345,135.8839,1118100.0],["2023-07-12",136.8053,137.9619,135.2664,136.423,1209700.0],["2023-07-13",136.5406,138.6579,135.8643,138.3246,1024200.0],["2023-07-14",137.9815,139.0989,137.2856,138.6186,930300.0],["2023-07-17",138.7363,140.0791,138.5598,138.6775,799800.0],["2023-07-18",137.8933,138.2363,136.4622,137.1973,1067800.0],["2023-07-19",137.0405,138.256,136.5603,138.06,566100.0],["2023-07-20",137.9521,140.9711,137.6482,140.9025,548900.0],["2023-07-21",142.1277,142.9707,141.667,141.7749,1093400.0],["2023-07-24",141.7356,142.804,141.3239,142.3728,860800.0],["2023-07-25",141.7553,142.4904,139.8145,140.2164,911800.0],["2023-07-26",138.8931,141.0495,138.6971,140.0399,885100.0],["2023-07-27",140.3634,140.8829,136.9817,138.0992,1366400.0],["2023-07-28",138.6873,139.8145,137.8443,138.6383,803500.0],["2023-07-31",138.6481,138.9323,137.7757,138.3736,789600.0],["2023-08-01",138.5304,141.1671,138.0403,140.0497,909000.0],["2023-08-02",139.6969,140.7457,138.0599,138.7755,1258400.0],["2023-08-03",137.7659,140.2654,136.8445,137.9031,1388500.0],["2023-08-04",138.9421,140.8339,135.9525,139.1479,1224300.0],["2023-08-07",139.3048,140.6771,139.3048,140.3536,600600.0],["2023-08-08",139.4518,141.2063,136.7269,137.3934,915300.0],["2023-08-09",137.5698,140.334,137.3346,139.6184,631600.0],["2023-08-10",139.8439,140.8437,135.8055,137.0797,2166100.0],["2023-08-11",136.5602,138.1089,136.423,137.8933,512200.0],["2023-08-14",137.7071,139.1773,137.6384,138.6088,430800.0],["2023-08-15",137.9558,138.6923,135.6875,135.8544,934900.0],["2023-08-16",135.825,137.6711,135.825,136.532,693100.0],["2023-08-17",137.0229,137.1211,134.6368,134.8823,1043300.0],["2023-08-18",134.8038,136.0705,134.627,135.5108,724300.0],["2023-08-21",135.5108,136.5517,135.0885,135.5108,840700.0],["2023-08-22",135.4518,135.7759,134.1949,134.6761,864500.0],["2023-08-23",134.7546,136.0017,134.3226,135.3536,498700.0],["2023-08-24",134.7939,135.7955,133.8611,133.9494,1044900.0],["2023-08-25",134.843,135.9035,134.2146,135.3733,472600.0],["2023-08-28",135.5696,136.5909,135.1965,135.2063,359800.0],["2023-08-29",134.9412,136.5222,134.4502,136.4633,761800.0],["2023-08-30",137.1604,137.6121,135.6973,135.8741,740700.0],["2023-08-31",135.8741,136.4044,134.244,134.519,861600.0],["2023-09-01",135.5893,137.0426,135.3046,136.7775,838900.0],["2023-09-05",136.8364,137.1212,135.8348,136.6007,560000.0],["2023-09-06",136.3552,136.5909,134.7546,135.1081,761300.0],["2023-09-07",135.0198,136.7284,135.0198,136.3651,531600.0],["2023-09-08",136.6596,137.1408,135.1278,135.3536,527200.0],["2023-09-11",135.2162,136.9837,135.0591,136.64,411800.0],["2023-09-12",137.0524,137.9657,136.1097,137.6416,708200.0],["2023-09-13",137.4747,139.4975,137.1212,139.3502,662500.0],["2023-09-14",139.9001,140.4108,138.6825,139.5859,1133100.0],["2023-09-15",139.743,140.45,139.0949,139.2324,734000.0],["2023-09-18",139.4386,140.0965,138.1719,138.928,471300.0],["2023-09-19",139.0065,139.6153,138.0442,138.6628,458400.0],["2023-09-20",138.9771,140.3715,138.9476,139.1735,495200.0],["2023-09-21",138.5941,139.252,136.0116,136.041,720500.0],["2023-09-22",136.0803,136.5124,134.8725,135.0885,508000.0],["2023-09-25",134.7055,136.4338,134.6466,135.6679,591500.0],["2023-09-26",135.1965,136.041,133.7531,133.8218,895300.0],["2023-09-27",134.136,134.5091,131.8087,133.4192,891600.0],["2023-09-28",133.8218,134.9805,133.4781,133.9789,820900.0],["2023-09-29",134.5484,134.6074,131.6811,131.8775,1020900.0],["2023-10-02",131.4945,131.7007,128.5977,130.1296,1212000.0],["2023-10-03",128.9611,130.7286,128.4996,130.7188,1177800.0],["2023-10-04",131.0232,131.8775,129.8154,131.249,879500.0],["2023-10-05",131.1017,133.1246,130.709,132.9969,1020400.0],["2023-10-06",132.4176,134.4895,131.3767,133.5076,759600.0],["2023-10-09",133.2915,135.5991,133.2326,135.0983,503500.0],["2023-10-10",135.2849,136.6302,134.5288,135.4715,808300.0],["2023-10-11",135.5402,136.4043,134.519,135.5402,489200.0],["2023-10-12",136.2079,136.9837,133.7825,134.6171,579900.0],["2023-10-13",135.0394,136.1785,134.7252,135.9133,767600.0],["2023-10-16",135.7661,137.2685,135.01,136.1785,678000.0],["2023-10-17",135.8054,137.7398,135.7268,136.6597,647000.0],["2023-10-18",136.1883,136.6989,135.0001,135.2161,871800.0],["2023-10-19",134.6466,135.7366,133.1835,133.5763,686200.0],["2023-10-20",133.5468,135.2064,133.3799,133.9887,885300.0],["2023-10-23",134.1458,135.059,132.9969,133.0755,652000.0],["2023-10-24",133.2621,134.1262,131.5927,131.9561,966300.0],["2023-10-25",130.6402,135.717,130.6402,134.9314,1472800.0],["2023-10-26",131.0919,131.4749,123.845,125.5733,3751900.0],["2023-10-27",126.1821,126.7811,124.7779,125.7304,2903600.0],["2023-10-30",126.3687,127.7827,126.0937,127.5274,1927000.0],["2023-10-31",128.1166,128.2344,126.6927,127.1641,1124800.0],["2023-11-01",127.3016,127.7925,126.3687,127.4096,1063200.0],["2023-11-02",127.5078,130.7777,127.5078,130.3849,874700.0],["2023-11-03",130.6893,131.3767,129.8056,130.8268,1509300.0],["2023-11-06",130.7973,131.5829,129.8154,130.0314,1952300.0],["2023-11-07",129.6328,129.8493,128.8456,129.5738,2438300.0],["2023-11-08",130.0757,130.0757,128.8259,129.2195,1011400.0],["2023-11-09",129.2983,129.8494,128.1371,128.4224,1295700.0],["2023-11-10",128.9046,129.2195,127.3596,128.4618,1357000.0],["2023-11-13",128.0583,128.7373,127.2514,128.4815,1168100.0],["2023-11-14",129.1999,133.6873,129.1212,132.841,1468900.0],["2023-11-15",132.8508,133.7364,131.8077,131.8864,1048200.0],["2023-11-16",132.034,133.1854,131.0303,132.8606,936600.0],["2023-11-17",132.8213,133.5987,131.2172,132.6933,1806400.0],["2023-11-20",132.3587,132.9197,132.0242,132.2013,785600.0],["2023-11-21",129.6722,130.361,128.2551,129.5147,1552700.0],["2023-11-22",130.0757,131.1779,129.5738,131.1779,1470600.0],["2023-11-24",131.2172,131.4632,130.489,131.1877,644800.0],["2023-11-27",132.0438,132.28,130.922,131.542,1027200.0],["2023-11-28",131.6502,131.8667,130.5579,130.8925,1057700.0],["2023-11-29",131.0696,131.5617,130.0462,130.5284,614800.0],["2023-11-30",130.9909,133.3527,130.5382,133.333,1176100.0],["2023-12-01",133.3625,137.535,133.3428,137.4071,1939200.0],["2023-12-04",137.3087,138.4403,136.7281,137.6137,1157800.0],["2023-12-05",137.9287,138.3026,136.7773,137.8893,1115000.0],["2023-12-06",137.8401,138.6667,136.7478,136.9839,760900.0],["2023-12-07",137.23,137.23,135.1536,136.1868,601700.0],["2023-12-08",136.364,136.6297,135.2224,136.1278,499700.0],["2023-12-11",135.744,139.7787,135.065,139.267,1248200.0],["2023-12-12",139.8181,143.3017,139.2965,143.2328,1486500.0],["2023-12-13",143.6658,146.992,143.2821,146.3032,1745900.0],["2023-12-14",146.8838,147.4939,144.4728,144.9353,2418400.0],["2023-12-15",144.148,145.3486,142.3865,143.0951,1454300.0],["2023-12-18",143.7642,145.8111,143.4001,145.1026,1205500.0],["2023-12-19",146.0473,146.0473,144.4925,144.9943,797900.0],["2023-12-20",144.8861,145.6143,143.8823,144.0693,922900.0],["2023-12-21",144.0299,145.9489,143.9315,144.955,606900.0],["2023-12-22",145.3683,145.8505,144.9451,144.9845,732700.0],["2023-12-26",145.014,146.3229,144.5122,145.7915,655000.0],["2023-12-27",145.1715,146.0178,145.1715,145.6241,763700.0],["2023-12-28",146.0769,146.5984,145.3683,146.4508,482200.0],["2023-12-29",146.3524,147.1003,146.1359,146.8936,460000.0],["2024-01-02",145.4667,147.0806,145.1813,146.2638,525400.0],["2024-01-03",146.1752,146.6968,145.1026,145.1124,696300.0],["2024-01-04",145.5356,146.1064,144.9255,145.1321,995000.0],["2024-01-05",144.6007,145.5257,143.3214,144.148,598500.0],["2024-01-08",144.1382,144.768,143.223,144.6302,728000.0],["2024-01-09",144.6303,145.3683,144.0988,144.9353,799600.0],["2024-01-10",144.6597,146.5295,144.6597,146.2736,589700.0],["2024-01-11",146.687,146.933,144.276,145.693,613200.0],["2024-01-12",146.6279,146.7264,144.9058,146.5492,583700.0],["2024-01-16",145.6241,145.7619,143.8331,144.4924,785500.0],["2024-01-17",143.9709,145.2305,143.036,144.3842,849600.0],["2024-01-18",144.7483,147.2774,144.1775,147.2085,812500.0],["2024-01-19",147.179,150.2297,146.992,149.777,1083800.0],["2024-01-22",150.2198,151.2728,148.9602,150.1706,843100.0],["2024-01-23",150.1706,151.0169,149.6884,150.9087,2890100.0],["2024-01-24",151.5089,152.1191,149.0192,149.3833,1391700.0],["2024-01-25",149.3834,151.0858,148.911,150.9874,983600.0],["2024-01-26",151.3318,152.1683,150.4265,151.9518,985500.0],["2024-01-29",152.0994,153.4377,151.8632,153.4181,782900.0],["2024-01-30",152.8178,154.1758,152.2175,154.1561,805700.0],["2024-01-31",154.9237,155.7208,152.1683,152.7882,1135400.0],["2024-02-01",153.7822,155.8881,153.0638,155.8783,733100.0],["2024-02-02",155.8094,155.9668,154.0478,155.5437,763000.0],["2024-02-05",155.4846,155.7602,153.851,154.6678,1357900.0],["2024-02-06",155.8881,155.8881,153.8806,154.4415,637400.0],["2024-02-07",154.6875,155.1697,154.1463,154.4612,712100.0],["2024-02-08",154.3037,154.4513,153.4574,153.4968,841000.0],["2024-02-09",154.0971,154.599,153.0933,154.2152,744700.0],["2024-02-12",153.5952,153.8806,151.4598,151.9223,1416100.0],["2024-02-13",151.5581,155.3961,150.6331,154.0577,2113600.0],["2024-02-14",159.3718,161.6843,155.6421,161.5072,2644500.0],["2024-02-15",160.6511,162.816,160.1,162.816,1367600.0],["2024-02-16",163.5639,165.6502,162.4913,165.1975,1001300.0],["2024-02-20",163.9674,166.3981,163.8592,164.548,1200600.0],["2024-02-21",164.548,165.3451,163.4163,164.6464,1030100.0],["2024-02-22",164.5578,168.2186,164.5578,167.7758,1182800.0],["2024-02-23",167.6774,168.2777,166.6146,167.4412,828100.0],["2024-02-26",168.2679,168.7599,167.1854,167.2149,628800.0],["2024-02-27",167.0621,167.0621,164.7653,165.9285,1452400.0],["2024-02-28",165.8496,166.9537,164.4992,164.8048,802500.0],["2024-02-29",163.8584,164.5288,162.0053,164.0655,1439800.0],["2024-03-01",163.336,164.509,162.4489,163.0403,769400.0],["2024-03-04",162.991,164.2133,162.6263,163.6317,1360100.0],["2024-03-05",163.4642,165.2483,163.4642,165.0906,816000.0],["2024-03-06",165.4652,166.7467,165.1103,165.6426,775200.0],["2024-03-07",166.0862,166.5791,164.9723,165.7018,659400.0],["2024-03-08",166.1552,166.4608,163.888,164.4203,944900.0],["2024-03-11",164.371,165.4258,163.957,165.4061,999300.0],["2024-03-12",165.1301,166.9931,165.1005,166.3524,684300.0],["2024-03-13",166.6875,167.6929,166.2439,167.3972,622500.0],["2024-03-14",168.0675,168.1365,165.7018,166.8156,662800.0],["2024-03-15",166.0073,168.659,166.0073,168.4914,1104200.0],["2024-03-18",169.1124,169.9503,168.5702,169.2898,562100.0],["2024-03-19",169.0631,169.7334,167.6634,169.6743,741800.0],["2024-03-20",169.5461,169.8517,167.8014,167.9394,691700.0],["2024-03-21",167.9394,169.7827,167.5845,169.0631,626700.0],["2024-03-22",169.5067,169.625,167.8605,168.4421,586500.0],["2024-03-25",168.6491,169.4771,167.8507,167.9,529400.0],["2024-03-26",167.5944,168.59,167.2888,167.6042,653600.0],["2024-03-27",168.452,169.8714,167.9887,169.2406,531900.0],["2024-03-28",169.9601,170.5614,168.9251,169.556,473800.0],["2024-04-01",169.2307,169.2307,166.6185,167.9492,447300.0],["2024-04-02",167.4859,168.2449,166.6283,167.0226,662000.0],["2024-04-03",167.0424,167.5747,165.82,165.8693,559800.0],["2024-04-04",166.8157,167.8704,164.6076,164.9132,836200.0],["2024-04-05",165.2976,166.4707,164.5189,165.6131,474600.0],["2024-04-08",165.9285,166.3425,164.716,165.8595,577200.0],["2024-04-09",166.3228,166.4805,164.1542,165.9581,608900.0],["2024-04-10",164.7259,166.1947,163.543,166.0074,809600.0],["2024-04-11",165.1596,166.2045,163.8092,165.1498,479100.0],["2024-04-12",164.7949,165.5342,163.5627,164.7357,677400.0],["2024-04-15",166.4509,167.1409,162.4193,163.405,623700.0],["2024-04-16",163.336,163.9176,162.094,162.3207,936900.0],["2024-04-17",163.1487,163.2177,161.3744,162.3306,678800.0],["2024-04-18",162.5573,163.3459,161.3744,162.0151,628400.0],["2024-04-19",162.1827,163.1684,161.8081,162.6657,1187900.0],["2024-04-22",163.681,165.1005,163.336,163.8979,1849700.0],["2024-04-23",164.5386,164.9625,163.5135,163.7993,942000.0],["2024-04-24",163.9176,164.4696,163.3163,163.8092,1289300.0],["2024-04-25",160.783,164.4499,158.5552,162.8234,1618300.0],["2024-04-26",162.6953,163.0403,160.507,161.1477,1086600.0],["2024-04-29",161.2955,163.5627,161.2167,162.301,933300.0],["2024-04-30",162.5277,162.646,159.7381,159.7775,1056500.0],["2024-05-01",159.7381,161.1083,158.5355,159.748,1225500.0],["2024-05-02",160.1817,161.3843,159.541,161.0294,798300.0],["2024-05-03",161.5321,162.8826,161.5321,161.8377,722300.0],["2024-05-06",162.4587,164.371,161.8574,164.233,1429300.0],["2024-05-07",164.5046,164.8699,162.6186,163.4184,1788000.0],["2024-05-08",163.4184,163.8529,162.6384,163.3197,425200.0],["2024-05-09",163.2703,164.2577,163.2505,164.0504,410600.0],["2024-05-10",164.8008,165.6401,163.9911,165.2747,678900.0],["2024-05-13",165.1266,165.5117,162.7667,164.001,697100.0],["2024-05-14",163.7541,165.1266,162.9148,163.5764,910200.0],["2024-05-15",163.5567,164.6231,163.2604,163.6751,434100.0],["2024-05-16",163.8628,164.5935,163.1321,164.5737,487000.0],["2024-05-17",164.6231,165.6302,163.5172,165.4821,649000.0],["2024-05-20",165.2352,165.9561,163.3196,163.4974,486100.0],["2024-05-21",163.9121,164.3861,162.7865,163.0728,548000.0],["2024-05-22",163.1123,163.922,162.6976,163.4875,741200.0],["2024-05-23",164.0602,164.6329,161.9768,162.4902,529900.0],["2024-05-24",162.9247,163.843,161.8089,163.3888,394600.0],["2024-05-28",162.9247,163.0135,160.7129,160.8116,714500.0],["2024-05-29",159.8242,160.1698,158.3826,158.4122,384800.0],["2024-05-30",158.7479,160.0118,158.3233,159.5675,654200.0],["2024-05-31",160.2192,162.2631,159.3305,162.2533,1256100.0],["2024-06-03",162.2532,163.5171,159.1033,161.1177,1097300.0],["2024-06-04",161.0881,164.2873,159.291,164.2281,1428500.0],["2024-06-05",164.8008,167.0521,163.7443,166.509,1621600.0],["2024-06-06",167.0521,168.316,166.124,166.8546,840800.0],["2024-06-07",165.9758,167.7334,163.2703,163.4579,1413200.0],["2024-06-10",163.3493,165.9462,163.3493,165.6796,863700.0],["2024-06-11",165.2056,165.8178,164.317,164.6626,690200.0],["2024-06-12",165.887,166.4992,164.7218,164.8206,874400.0],["2024-06-13",164.8205,165.3044,163.1222,164.9785,491800.0],["2024-06-14",165.018,166.9336,164.3466,166.4893,569500.0],["2024-06-17",166.4794,171.1499,165.4031,170.6562,1450600.0],["2024-06-18",170.9228,171.7029,169.4812,170.8735,704000.0],["2024-06-20",170.4785,172.3348,170.2909,171.7128,1014100.0],["2024-06-21",171.9695,173.2235,171.1104,172.4138,1021800.0],["2024-06-24",172.9964,173.974,172.6212,173.3716,967100.0],["2024-06-25",173.7863,174.2899,172.2657,172.8187,860600.0],["2024-06-26",172.4434,172.4434,171.1203,171.535,1036700.0],["2024-06-27",171.8905,173.6086,171.4856,173.5691,858800.0],["2024-06-28",173.8258,175.0206,173.105,173.1544,996000.0],["2024-07-01",173.7271,174.9021,170.6365,171.7325,1018200.0],["2024-07-02",173.0655,173.4506,170.7747,172.8582,923100.0],["2024-07-03",174.1221,175.6328,173.4013,175.2872,567000.0],["2024-07-05",177.193,177.193,174.7244,175.0206,850400.0],["2024-07-08",175.0404,176.3141,175.0404,175.2872,1030900.0],["2024-07-09",175.2872,176.4623,175.2872,175.8896,848300.0],["2024-07-10",176.403,178.3482,175.9982,177.7459,961800.0],["2024-07-11",177.7953,179.0,176.1957,176.719,951600.0],["2024-07-12",177.4497,179.1086,177.3707,178.2594,997700.0],["2024-07-15",178.3976,179.5035,177.7064,177.7262,862000.0],["2024-07-16",178.2396,180.1256,177.7755,180.0466,853700.0],["2024-07-17",179.4739,180.6884,179.0098,180.0565,917700.0],["2024-07-18",180.0268,180.5798,178.6938,179.0098,796400.0],["2024-07-19",179.5134,179.7109,177.6274,178.0816,669000.0],["2024-07-22",178.7136,179.4739,178.0816,179.2962,981100.0],["2024-07-23",180.1157,180.1157,178.3779,178.4174,880900.0],["2024-07-24",177.4201,178.9111,176.7585,177.4497,1350100.0],["2024-07-25",178.3877,179.2073,171.7917,173.2729,2173900.0],["2024-07-26",174.3985,174.8626,172.7002,173.4506,1140100.0],["2024-07-29",173.8752,174.912,172.9964,173.6876,846600.0],["2024-07-30",173.9246,175.9093,173.9246,174.1418,756800.0],["2024-07-31",175.0996,176.1661,175.0996,175.5341,962600.0],["2024-08-01",175.6822,176.5906,174.2208,176.561,700700.0],["2024-08-02",175.7908,177.973,174.9021,177.2325,1058700.0],["2024-08-05",173.5691,176.6894,171.4363,174.1912,1669100.0],["2024-08-06",175.07,177.8545,174.2603,175.4255,905900.0],["2024-08-07",176.9238,178.6051,176.1821,177.3194,967300.0],["2024-08-08",178.0414,179.5249,177.6161,177.9821,996000.0],["2024-08-09",178.2392,178.8821,176.6964,178.3183,846800.0],["2024-08-12",178.6051,179.0106,177.2897,178.0117,664300.0],["2024-08-13",178.0216,178.526,177.2106,178.3975,556300.0],["2024-08-14",178.3975,179.97,178.1601,179.5645,481900.0],["2024-08-15",180.0986,181.226,179.5348,181.0084,460900.0],["2024-08-16",181.1568,181.6315,179.6436,179.881,558700.0],["2024-08-19",180.2469,181.4436,179.8513,180.6919,441200.0],["2024-08-20",180.6722,180.959,180.0095,180.4941,860600.0],["2024-08-21",180.7216,182.7392,180.5535,182.4029,772100.0],["2024-08-22",182.6502,183.3524,181.7799,182.4524,821000.0],["2024-08-23",182.937,184.3908,182.937,184.3809,407800.0],["2024-08-26",184.9447,185.4392,183.7974,184.4106,480300.0],["2024-08-27",184.6875,185.1029,183.9359,183.9656,609700.0],["2024-08-28",184.8359,184.8359,182.215,183.382,615500.0],["2024-08-29",183.9952,185.4787,183.3722,183.7282,627300.0],["2024-08-30",183.4414,184.7864,182.8875,184.4502,1054200.0],["2024-09-03",184.1832,184.4008,182.3634,183.115,611600.0],["2024-09-04",183.4513,184.1732,182.0963,182.7491,627800.0],["2024-09-05",182.7491,183.0161,181.0282,182.8579,453600.0],["2024-09-06",182.937,183.5996,180.148,180.6128,1192800.0],["2024-09-09",181.4831,183.8963,181.4831,182.9667,851500.0],["2024-09-10",182.8579,183.4315,181.8689,182.6502,526100.0],["2024-09-11",182.6502,183.7381,180.1974,183.3524,812600.0],["2024-09-12",182.6898,184.2722,181.8491,183.9458,666900.0],["2024-09-13",184.0843,184.4996,183.3623,183.6392,495100.0],["2024-09-16",184.1535,184.7864,182.5117,183.471,477700.0],["2024-09-17",183.4612,183.5798,179.3568,179.4161,957100.0],["2024-09-18",179.5052,179.6733,175.4205,175.9052,1797300.0],["2024-09-19",177.7249,178.3875,176.1326,177.2502,893400.0],["2024-09-20",177.0326,177.6952,175.6678,177.1809,1732700.0],["2024-09-23",177.9623,178.8623,176.9238,178.4865,711500.0],["2024-09-24",178.5656,178.5656,176.37,177.4084,2377400.0],["2024-09-25",177.7843,178.7832,177.1513,178.5161,1565400.0],["2024-09-26",179.2777,179.9996,176.5381,176.5579,977600.0],["2024-09-27",176.6766,177.1216,175.2722,175.3909,1166900.0],["2024-09-30",175.5392,176.9832,174.7381,176.8546,1247900.0],["2024-10-01",175.9843,176.9139,175.2326,175.8359,1190200.0],["2024-10-02",175.3908,175.8458,174.5403,175.5985,482000.0],["2024-10-03",175.737,176.8546,174.7084,176.1524,645500.0],["2024-10-04",175.7865,175.7865,174.1249,174.4711,714900.0],["2024-10-07",174.1051,176.093,172.8788,174.7777,934300.0],["2024-10-08",175.6777,177.9722,175.4898,177.8733,887000.0],["2024-10-09",177.7249,179.9106,176.7458,179.8216,770600.0],["2024-10-10",179.4854,179.5843,177.27,177.8634,591300.0],["2024-10-11",178.2886,179.4062,178.1007,179.4062,510600.0],["2024-10-14",179.9996,181.3941,179.1194,180.1579,430300.0],["2024-10-15",180.9689,181.8194,179.8216,180.0293,608500.0],["2024-10-16",179.8117,180.6029,179.2381,179.8711,471600.0],["2024-10-17",180.5139,180.8502,179.5842,180.4249,592900.0],["2024-10-18",180.6227,181.0678,179.9996,180.593,371000.0],["2024-10-21",180.4843,180.7909,178.3579,179.7029,489800.0],["2024-10-22",178.6447,179.5447,177.6656,179.3568,382700.0],["2024-10-23",178.6249,179.7227,178.2491,178.3777,1117400.0],["2024-10-24",177.5271,178.6249,173.1161,176.5974,1220400.0],["2024-10-25",175.6282,176.7359,173.7491,173.8678,779900.0],["2024-10-28",173.8678,175.3612,173.8678,174.9656,719300.0],["2024-10-29",175.4403,179.9205,174.7876,178.4469,986900.0],["2024-10-30",177.0821,178.1799,175.6777,175.7667,852200.0],["2024-10-31",175.7469,176.5678,174.3029,174.8073,1118900.0],["2024-11-01",175.826,176.1227,174.6095,175.015,555000.0],["2024-11-04",175.5194,176.637,174.9656,175.6876,548500.0],["2024-11-05",176.0535,176.9337,175.5293,176.815,657200.0],["2024-11-06",179.2381,179.9601,175.1337,177.4282,2244900.0],["2024-11-07",178.4239,180.5045,177.3044,180.2172,1252900.0],["2024-11-08",180.3163,183.2191,179.3354,182.3374,869800.0],["2024-11-11",183.0507,184.2,182.8823,183.6452,814000.0],["2024-11-12",183.9424,186.0923,183.9424,185.8644,747700.0],["2024-11-13",185.2799,186.558,184.943,185.7654,691800.0],["2024-11-14",185.5375,186.3796,181.1287,182.0302,812700.0],["2024-11-15",181.2574,182.5058,180.7918,181.8024,1312100.0],["2024-11-18",181.9906,184.4576,181.2575,184.2892,1005600.0],["2024-11-19",183.5461,186.3202,182.8129,185.7654,1088300.0],["2024-11-20",186.5877,186.7858,183.6353,184.8043,861800.0],["2024-11-21",184.735,187.7271,183.5956,187.2614,753200.0],["2024-11-22",188.2422,189.015,187.8063,188.1134,1097400.0],["2024-11-25",188.7277,191.2739,187.8558,191.0262,1256800.0],["2024-11-26",190.4219,192.4529,189.7581,191.4622,950900.0],["2024-11-27",191.69,193.0276,191.2343,191.3928,583600.0],["2024-11-29",190.838,191.7098,190.4318,190.6894,587500.0],["2024-12-02",190.7092,191.2343,188.371,189.0645,787800.0],["2024-12-03",189.342,190.1147,188.48,189.768,920200.0],["2024-12-04",189.5104,189.8968,188.9258,189.2429,772000.0],["2024-12-05",188.7673,189.4509,187.9351,188.5395,743200.0],["2024-12-06",188.5494,189.7779,188.2224,188.589,671000.0],["2024-12-09",188.9457,189.4212,184.1802,184.5467,1034400.0],["2024-12-10",185.0025,185.27,183.3776,184.0712,769100.0],["2024-12-11",184.7251,185.4681,183.0408,183.13,986500.0],["2024-12-12",183.5362,183.9424,182.1888,182.5355,720800.0],["2024-12-13",181.6438,182.5454,177.8493,178.2852,2051300.0],["2024-12-16",178.4338,179.4741,176.2938,176.4325,1523800.0],["2024-12-17",176.2839,177.017,174.2529,174.6293,1447800.0],["2024-12-18",174.9959,176.4226,173.0144,173.0441,1403700.0],["2024-12-19",172.7766,174.659,172.202,172.519,1143400.0],["2024-12-20",172.519,173.5593,171.6175,172.6676,1875700.0],["2024-12-23",172.2714,172.3308,168.4273,169.4774,2997200.0],["2024-12-24",169.626,171.3202,168.7046,171.1022,453600.0],["2024-12-26",170.3988,171.0428,170.1512,170.2304,469100.0],["2024-12-27",170.0422,171.1716,169.1208,169.6855,445600.0],["2024-12-30",168.5462,170.3989,168.0508,169.5864,782300.0],["2024-12-31",169.3784,169.9926,168.7245,169.9926,1178800.0],["2025-01-02",170.7456,171.0131,168.2093,168.3183,1204900.0],["2025-01-03",168.4371,169.6756,167.7932,169.3486,912300.0],["2025-01-06",169.3387,171.2311,168.7443,170.3097,842800.0],["2025-01-07",170.6366,172.3902,170.1115,170.8744,788000.0],["2025-01-08",171.3599,174.5501,170.7159,174.342,1059200.0],["2025-01-10",172.9352,175.5111,172.6776,173.1828,1141600.0],["2025-01-13",172.3903,175.1445,171.994,175.0554,783700.0],["2025-01-14",174.5303,175.3724,172.955,173.6287,808900.0],["2025-01-15",175.6399,176.3037,174.1637,175.0653,949500.0],["2025-01-16",174.4708,177.4926,174.4708,176.4821,716200.0],["2025-01-17",177.3143,178.1069,176.591,176.591,659400.0],["2025-01-21",178.1267,179.2859,177.2053,177.2251,787100.0],["2025-01-22",177.4133,177.4728,175.6894,176.7991,824400.0],["2025-01-23",177.2053,178.2753,175.8579,177.7304,890900.0],["2025-01-24",177.5124,178.4536,176.0461,176.0659,822000.0],["2025-01-27",176.6405,180.1082,176.0659,179.9298,1347100.0],["2025-01-28",180.2964,182.4067,179.2462,181.2773,1232300.0],["2025-01-29",180.2172,181.6438,178.9688,178.9688,852600.0],["2025-01-30",180.6828,185.8644,180.019,184.844,982400.0],["2025-01-31",184.844,185.4483,182.0699,182.0699,1042300.0],["2025-02-03",179.5236,186.3598,178.731,185.5969,1209100.0],["2025-02-04",185.5969,186.6867,185.3294,185.8545,894900.0],["2025-02-05",187.2019,187.737,185.587,186.8255,869900.0],["2025-02-06",186.7462,187.5091,185.3394,187.5091,665400.0],["2025-02-07",187.5091,189.4311,186.9642,188.4701,1145200.0],["2025-02-10",188.7178,188.906,187.2713,187.8261,865100.0],["2025-02-11",187.4694,188.2323,186.8552,188.1729,608400.0],["2025-02-12",186.8156,189.3221,186.8156,188.2224,1217500.0],["2025-02-13",182.694,187.3109,179.4642,187.1029,2273800.0],["2025-02-14",187.4794,189.7977,186.2905,187.2911,1261700.0],["2025-02-18",186.0527,187.0831,185.4384,185.914,978900.0],["2025-02-19",185.6068,186.7066,184.5864,186.0824,1019800.0],["2025-02-20",186.1319,187.0731,184.5566,186.1121,870900.0],["2025-02-21",186.2112,186.6868,184.9529,185.6465,866400.0],["2025-02-24",185.379,187.9351,185.379,186.2112,803300.0],["2025-02-25",186.7363,187.8856,185.9338,187.2317,880500.0],["2025-02-26",186.2806,188.1828,186.0527,186.1319,727100.0],["2025-02-27",185.343,187.0301,184.678,184.9063,846400.0],["2025-02-28",185.5911,188.34,185.204,188.3202,1488100.0],["2025-03-03",189.3325,192.002,188.8859,190.5134,1179600.0],["2025-03-04",190.8012,191.8333,189.2233,189.2431,1872400.0],["2025-03-05",188.6675,189.7393,186.8613,188.4492,1216600.0],["2025-03-06",186.3552,187.1194,183.12,184.3505,1090900.0],["2025-03-07",183.4276,187.04,182.852,186.9209,1366200.0],["2025-03-10",185.8987,188.1217,184.1521,184.8269,1036500.0],["2025-03-11",185.204,185.204,181.9886,182.8024,907300.0],["2025-03-12",183.11,183.5963,181.6214,181.7802,932100.0],["2025-03-13",181.3832,182.8917,179.9045,181.8298,1010600.0],["2025-03-14",182.1672,184.1719,181.5817,183.8841,779100.0],["2025-03-17",183.3482,186.7324,183.2291,186.4743,733100.0],["2025-03-18",185.9979,186.6033,184.8467,186.1567,816400.0],["2025-03-19",185.8789,189.9974,185.601,189.2531,961700.0],["2025-03-20",188.7172,189.1141,187.2186,188.4194,757900.0],["2025-03-21",187.1194,188.6179,186.9606,187.8836,911000.0],["2025-03-24",188.4691,190.0073,187.7843,189.4813,879000.0],["2025-03-25",190.1859,191.6845,189.66,191.4364,891800.0],["2025-03-26",191.3967,192.6074,189.5409,190.2852,772300.0],["2025-03-27",190.5531,192.6074,190.2554,192.4387,523200.0],["2025-03-28",192.2005,193.1135,191.0791,191.3669,728800.0],["2025-03-31",191.5356,194.1556,191.1585,193.709,1330700.0],["2025-04-01",192.4089,196.2397,192.3891,195.019,1101800.0],["2025-04-02",192.9846,195.3366,190.3646,195.1282,1470100.0],["2025-04-03",194.9793,200.1299,194.8106,198.4329,2125300.0],["2025-04-04",196.5572,199.1573,185.5216,185.5315,3261100.0],["2025-04-07",181.284,188.4988,179.7457,183.3482,2319400.0],["2025-04-08",187.8041,188.3797,180.6885,181.8695,1789000.0],["2025-04-09",182.4054,192.0021,181.4229,191.4364,2496200.0],["2025-04-10",189.0844,191.7539,186.7323,190.3646,1657600.0],["2025-04-11",189.5806,194.1457,187.4965,193.2227,1469600.0],["2025-04-14",194.3441,195.1976,192.667,194.3044,1103100.0],["2025-04-15",193.4907,195.4556,193.4907,194.5029,1166500.0],["2025-04-16",195.5251,197.3015,194.3739,195.0785,1054800.0],["2025-04-17",195.4954,197.2519,195.2373,195.8725,979300.0],["2025-04-21",195.9022,196.587,191.5455,193.0937,1017900.0],["2025-04-22",195.0884,196.3984,193.7785,196.3984,1228000.0],["2025-04-23",197.103,197.242,192.5379,194.1953,2362400.0],["2025-04-24",198.1252,198.2642,189.4813,195.2274,1522500.0],["2025-04-25",195.2473,196.2099,190.2852,192.9945,1416500.0],["2025-04-28",193.4212,193.6296,191.3471,192.6074,1426000.0],["2025-04-29",191.9326,194.2648,191.1784,194.0464,1242100.0],["2025-04-30",194.0167,196.4382,191.8433,196.1305,1152000.0],["2025-05-01",195.1778,195.545,192.4387,194.6915,743100.0],["2025-05-02",196.1007,197.3214,195.1381,196.2992,664500.0],["2025-05-05",196.458,197.2519,194.9594,196.4183,539000.0],["2025-05-06",195.8626,197.3313,195.3366,196.8748,731400.0],["2025-05-07",196.9593,197.4662,195.2695,197.1979,891500.0],["2025-05-08",197.1581,197.8042,194.0668,194.3848,1197900.0],["2025-05-09",194.027,194.2358,192.8044,194.1165,631300.0],["2025-05-12",194.4743,194.4743,182.8943,185.4588,3108100.0],["2025-05-13",185.1904,186.3832,183.5205,184.6537,1799100.0],["2025-05-14",185.419,185.6874,183.1826,185.1606,1190100.0],["2025-05-15",186.3335,189.8224,185.6775,189.8224,1032900.0],["2025-05-16",189.9318,190.8264,188.6197,190.7667,1287000.0],["2025-05-19",189.8324,192.4863,189.733,192.208,1340500.0],["2025-05-20",191.9198,195.3987,191.9198,194.852,1465800.0],["2025-05-21",194.2258,195.3888,193.0728,194.7526,1168500.0],["2025-05-22",194.6035,195.1304,192.1881,193.7388,1097400.0],["2025-05-23",194.4644,195.8559,193.361,195.6572,859500.0],["2025-05-27",196.8102,196.8102,194.1562,195.2695,768000.0],["2025-05-28",195.4285,195.8957,193.699,194.3053,573300.0],["2025-05-29",194.3053,194.9017,192.5062,193.2219,704700.0],["2025-05-30",194.1562,196.1641,193.1921,195.9057,1968000.0],["2025-06-02",194.7029,195.8858,193.8083,195.1304,888000.0],["2025-06-03",193.7686,194.6532,191.6216,192.1384,954600.0],["2025-06-04",192.4565,192.4565,190.2797,190.3791,911600.0],["2025-06-05",190.5779,191.2538,189.1763,190.9258,829300.0],["2025-06-06",190.4685,191.9198,188.9378,189.077,692600.0],["2025-06-09",188.9378,189.2658,186.1944,187.8543,645900.0],["2025-06-10",188.0034,189.733,187.4667,187.6953,658700.0],["2025-06-11",187.8543,188.7589,186.8405,188.1824,595300.0],["2025-06-12",188.8881,190.4983,188.4805,190.3095,712800.0],["2025-06-13",190.4884,191.5619,189.3155,189.5242,494800.0],["2025-06-16",189.4248,190.1803,185.8167,185.9558,935400.0],["2025-06-17",185.2103,187.3176,184.4052,186.592,1048000.0],["2025-06-18",186.2938,187.1387,184.7034,186.0155,948300.0],["2025-06-20",186.4727,186.9896,183.9181,184.604,1292100.0],["2025-06-23",184.9121,186.5522,184.1865,186.5025,756600.0],["2025-06-24",186.3832,187.7549,184.773,187.0293,701000.0],["2025-06-25",186.7908,186.7908,183.8883,184.5642,1000500.0],["2025-06-26",185.4588,187.0492,184.6338,186.3633,1208300.0],["2025-06-27",185.101,187.407,184.2064,184.7829,870300.0],["2025-06-30",185.3694,185.9061,184.276,185.598,1048100.0],["2025-07-01",186.2341,186.254,183.9877,184.7531,528500.0],["2025-07-02",184.594,184.6139,176.5328,177.0298,3255800.0],["2025-07-03",178.4711,180.1907,176.7912,179.644,1360700.0],["2025-07-07",179.9322,181.3536,178.5208,181.1151,1632200.0],["2025-07-08",179.8129,181.2642,178.7593,180.1012,1365900.0],["2025-07-09",179.1967,181.1648,178.6301,180.9759,1643100.0],["2025-07-10",180.628,182.0494,178.6599,180.9163,1336800.0],["2025-07-11",180.7075,182.6558,180.2105,182.278,1389800.0],["2025-07-14",181.4829,184.4549,181.4829,183.3317,1333700.0],["2025-07-15",182.9838,183.9678,181.6717,182.5166,1469100.0],["2025-07-16",182.5166,182.6458,179.8527,181.7413,1350200.0],["2025-07-17",181.1548,181.9003,179.4352,181.135,1184500.0],["2025-07-18",182.0196,182.7651,180.7374,181.5425,1095700.0],["2025-07-21",181.3735,181.6618,180.0813,180.9163,1129200.0],["2025-07-22",180.8765,184.2561,180.8765,183.6696,1723700.0],["2025-07-23",183.4808,184.3853,182.2184,183.3217,1376500.0],["2025-07-24",179.962,188.2519,179.465,187.1088,1758000.0],["2025-07-25",187.3673,188.6097,185.8266,185.8266,1632200.0],["2025-07-28",184.8823,186.3634,184.7133,184.9419,763300.0],["2025-07-29",185.5781,190.7568,185.26,190.6872,1812000.0],["2025-07-30",189.1962,190.5779,187.8742,188.0531,1640200.0],["2025-07-31",188.729,189.5839,185.2004,185.5483,1665400.0],["2025-08-01",187.0591,187.0591,184.3654,185.4489,1129600.0],["2025-08-04",185.5682,186.592,184.9121,186.2441,626400.0],["2025-08-05",186.3932,187.8146,185.6974,185.6974,1011300.0],["2025-08-06",185.543,187.3452,184.6171,187.0465,772800.0],["2025-08-07",188.2114,188.2114,186.1404,187.2556,692100.0],["2025-08-08",187.5244,189.8045,186.927,187.0764,864400.0],["2025-08-11",187.5841,189.8244,187.2456,189.7547,1090700.0],["2025-08-12",190.0733,190.1729,186.1205,186.5885,1566400.0],["2025-08-13",187.2058,187.2058,183.5218,184.9357,1352600.0],["2025-08-14",184.9158,185.2842,183.7807,183.9301,868500.0],["2025-08-15",183.1136,184.5772,182.6257,183.9699,904200.0],["2025-08-18",184.1989,184.866,183.3327,184.0197,940400.0],["2025-08-19",184.5474,185.6227,183.7508,185.3638,646100.0],["2025-08-20",186.3595,187.9326,184.9855,184.9954,1352200.0],["2025-08-21",184.5772,186.4889,184.2785,185.6725,614400.0],["2025-08-22",186.3396,187.2755,183.1933,183.9798,805800.0],["2025-08-25",183.6811,184.1989,181.3612,181.4011,898000.0],["2025-08-26",181.6101,182.2971,180.5448,182.0881,1739600.0],["2025-08-27",181.1422,182.556,181.1422,182.4366,791700.0],["2025-08-28",183.3028,183.3028,181.0526,182.4465,636200.0],["2025-08-29",182.805,184.5275,182.0582,184.0097,690000.0],["2025-09-02",183.3227,184.3184,180.4552,182.0582,1271600.0],["2025-09-03",181.6699,182.1279,178.9517,179.9075,898300.0],["2025-09-04",181.0526,181.3612,179.8478,180.485,601600.0],["2025-09-05",180.3357,180.495,178.1054,178.5236,924700.0],["2025-09-08",178.1452,178.5236,176.5024,177.6175,1392700.0],["2025-09-09",177.05,177.8565,176.2335,176.8409,1688000.0],["2025-09-10",176.4327,177.9162,175.2478,175.447,1293800.0],["2025-09-11",176.1937,177.9361,175.6461,177.3686,1944700.0],["2025-09-12",177.5578,177.6076,173.8738,175.3076,1527300.0],["2025-09-15",175.4967,176.4825,174.6604,174.8097,1085000.0],["2025-09-16",174.7898,175.218,172.3803,172.8284,989700.0],["2025-09-17",173.0773,174.4513,172.4301,172.5993,1407600.0],["2025-09-18",171.6634,175.0985,171.2552,174.6504,1115500.0],["2025-09-19",175.3175,176.2435,172.45,173.2166,1514500.0],["2025-09-22",173.1768,173.4357,171.524,172.221,1386300.0],["2025-09-23",172.2309,172.3902,169.9608,171.285,2273000.0],["2025-09-24",171.2651,172.3006,170.4089,171.5041,824100.0],["2025-09-25",172.5396,173.1868,169.9011,170.5781,1169600.0],["2025-09-26",171.6634,172.3106,170.9167,171.6634,699800.0],["2025-09-29",171.3448,173.595,171.076,173.5452,1116900.0],["2025-09-30",173.7742,175.5664,173.6149,175.0387,970500.0],["2025-10-01",174.7898,175.885,173.4456,174.3617,1005500.0],["2025-10-02",173.6448,173.6448,172.1015,172.2807,1017400.0],["2025-10-03",172.7188,174.4712,171.6435,173.6647,557200.0],["2025-10-06",172.9478,174.8097,172.6591,173.3959,1105300.0],["2025-10-07",173.2664,173.6746,171.992,172.7089,738400.0],["2025-10-08",173.0374,173.7643,171.9322,172.9379,868000.0],["2025-10-09",173.3361,173.3361,169.1344,169.463,946300.0],["2025-10-10",171.2054,173.1071,170.1599,172.1015,1311400.0],["2025-10-13",170.7872,171.9721,169.2638,171.2552,599400.0],["2025-10-14",172.2509,173.1967,170.8271,171.8128,991900.0],["2025-10-15",171.5937,172.9279,168.8357,169.005,1584000.0],["2025-10-16",168.7461,170.3591,168.6664,170.1002,1355700.0],["2025-10-17",170.5881,172.45,170.1301,172.221,834900.0],["2025-10-20",172.0019,173.4058,171.5141,173.2465,680600.0],["2025-10-21",173.7145,173.7145,171.8725,173.0474,1279300.0],["2025-10-22",175.2677,178.9617,172.2509,177.6972,2485600.0],["2025-10-23",177.1595,178.7327,176.0344,176.0444,1450700.0],["2025-10-24",176.7911,177.3885,174.292,176.0543,1230900.0],["2025-10-27",175.4569,176.2833,172.6591,174.0231,1454600.0],["2025-10-28",173.2465,174.2422,169.8811,173.3859,1115000.0],["2025-10-29",172.45,172.5495,167.1132,167.7006,1320300.0],["2025-10-30",168.3877,170.2894,168.318,170.2496,1465300.0],["2025-10-31",168.8158,169.5128,166.7448,166.9539,1839500.0],["2025-11-03",166.5855,166.9141,163.6582,165.0422,1241800.0],["2025-11-04",165.5998,167.9993,164.5543,167.9993,3286900.0],["2025-11-05",167.2327,168.089,165.1916,165.2413,962500.0],["2025-11-06",166.2171,166.3764,163.947,164.5941,1071700.0],["2025-11-07",165.6794,165.779,164.1162,165.4604,766100.0],["2025-11-10",164.3054,165.5998,162.563,165.2214,1086200.0],["2025-11-11",165.7392,167.2227,165.2314,166.7149,735300.0],["2025-11-12",167.9794,168.766,166.9539,168.0591,1028700.0],["2025-11-13",167.3123,169.1643,166.6552,166.6651,1039600.0],["2025-11-14",167.2526,169.6123,165.6894,167.8998,1584400.0],["2025-11-17",168.3578,168.9651,167.0933,168.5768,972500.0],["2025-11-18",169.2539,171.9223,168.537,171.4145,1158700.0],["2025-11-19",171.6933,174.2322,170.598,173.9236,1163300.0],["2025-11-20",173.4357,175.0985,172.3305,172.7686,1085000.0],["2025-11-21",172.2509,175.2379,170.7773,174.5409,1077700.0],["2025-11-24",174.6106,174.6106,172.0418,172.4002,1346800.0],["2025-11-25",172.3803,176.5223,172.3803,175.7357,730400.0],["2025-11-26",176.1638,176.9006,175.4071,176.2634,443200.0],["2025-11-28",176.5024,177.3188,175.4868,175.7855,457100.0],["2025-12-01",175.7357,176.4625,173.3361,173.4058,784100.0],["2025-12-02",173.4755,174.0729,172.1115,172.5296,600300.0],["2025-12-03",173.1469,173.824,172.2907,173.5054,761900.0],["2025-12-04",173.3859,173.9236,172.2807,172.4998,842900.0],["2025-12-05",172.2907,174.0431,171.8128,172.3604,744400.0],["2025-12-08",172.1015,172.4102,169.6223,169.6621,779000.0],["2025-12-09",170.2296,170.9863,167.3223,167.5911,956700.0],["2025-12-10",167.163,168.6764,166.5556,167.2825,1213600.0],["2025-12-11",168.1686,171.066,167.8699,170.618,1059600.0],["2025-12-12",171.5738,172.4101,170.3093,171.8824,1024400.0],["2025-12-15",171.9223,175.9348,171.1457,175.7058,1911500.0],["2025-12-16",175.6361,176.6816,175.0586,175.2578,1419300.0],["2025-12-17",175.1582,176.0842,174.6404,175.2379,1291300.0],["2025-12-18",174.2721,175.8253,173.585,174.8595,1303000.0],["2025-12-19",174.8495,175.2279,173.9734,174.4214,1131900.0],["2025-12-22",173.8539,176.5621,173.2166,176.2335,813100.0],["2025-12-23",176.7015,177.2989,176.1041,176.9205,702000.0],["2025-12-24",176.7214,177.6673,176.2435,177.0699,314800.0],["2025-12-26",177.4582,178.0457,176.592,177.3686,603400.0],["2025-12-29",177.9859,178.7824,177.4184,177.7668,776600.0],["2025-12-30",177.4582,178.0556,177.2989,177.3785,816200.0],["2025-12-31",177.279,177.5279,174.3816,174.6006,1238300.0],["2026-01-02",174.1227,174.4214,172.6292,173.366,679100.0],["2026-01-05",172.1115,174.8794,170.8171,173.1868,999200.0],["2026-01-06",173.6647,175.1483,170.9963,173.5452,1359500.0],["2026-01-07",175.7357,175.7357,167.7106,167.8002,2007900.0],["2026-01-08",167.7903,168.2184,166.3963,167.4915,2432300.0],["2026-01-09",167.2526,167.4617,165.4006,165.5898,2024500.0],["2026-01-12",165.789,166.3167,164.6738,165.5002,1811500.0],["2026-01-13",165.8089,165.8089,161.3582,162.3539,1879500.0],["2026-01-14",161.8959,164.5245,161.8959,164.0764,3137100.0],["2026-01-15",163.9967,166.914,163.2799,166.9041,2394800.0],["2026-01-16",166.0478,167.1829,163.8872,166.3864,1989500.0],["2026-01-20",165.9781,165.9781,163.3993,163.5387,2080100.0],["2026-01-21",163.5288,166.3366,163.5288,165.779,2744800.0],["2026-01-22",166.1673,169.4431,165.7989,169.4132,1596200.0],["2026-01-23",169.1045,171.3846,168.9651,169.4829,1178600.0],["2026-01-26",170.0405,171.1357,169.3933,170.5482,1017000.0],["2026-01-27",171.0262,171.0262,168.1487,168.8257,1362000.0],["2026-01-28",167.6807,168.756,166.5257,168.6266,1320800.0],["2026-01-29",168.2383,169.5725,164.5941,166.5058,1284400.0],["2026-01-30",166.8245,166.8742,164.2058,166.8742,1558000.0],["2026-02-02",168.2383,168.9552,166.0478,167.3721,1145900.0],["2026-02-03",166.237,167.5812,164.9725,165.5998,1121100.0],["2026-02-04",165.7093,170.2695,164.2258,168.547,1616200.0],["2026-02-05",169.4331,171.5539,168.4275,168.4474,1578000.0],["2026-02-06",168.2682,170.6976,167.84,168.4673,1399700.0],["2026-02-09",168.2383,171.1058,168.0193,171.1058,1811000.0],["2026-02-10",171.2154,172.1413,169.6721,169.911,2007200.0],["2026-02-11",169.4032,172.0119,168.7361,170.9565,2024300.0],["2026-02-12",169.4729,172.5296,154.976,156.8976,4582900.0],["2026-02-13",156.9175,161.4877,156.818,159.566,2415200.0],["2026-02-17",160.5219,162.5132,159.8946,160.5816,2493000.0],["2026-02-18",160.253,162.1547,157.8534,162.0552,1339200.0],["2026-02-19",162.6725,165.7292,162.3141,165.3409,1663800.0],["2026-02-20",165.1119,165.2812,161.7665,162.9115,3110300.0],["2026-02-23",163.489,163.7279,161.3781,162.2942,1865500.0],["2026-02-24",162.3539,166.237,162.3539,164.7634,2005800.0],["2026-02-25",165.7812,166.7091,164.3843,166.2302,1866600.0],["2026-02-26",167.5572,169.5428,165.9009,168.9641,1708700.0],["2026-02-27",169.6226,172.0871,168.4652,171.7479,1863300.0],["2026-03-02",170.8599,173.5539,170.5904,172.7756,1123700.0],["2026-03-03",171.8576,173.035,169.6326,172.1869,1325300.0],["2026-03-04",171.2091,171.9375,169.3632,169.463,1625700.0],["2026-03-05",170.5705,170.5705,167.0384,170.351,1960100.0],["2026-03-06",169.3333,171.5184,168.2956,169.7623,2012900.0],["2026-03-09",168.4153,171.7578,167.3776,171.3488,1333200.0],["2026-03-10",170.9297,170.9297,163.5661,165.1725,1407400.0],["2026-03-11",165.1027,166.9585,164.3044,166.32,1036700.0],["2026-03-12",166.1104,169.5927,165.7712,166.5894,1763000.0],["2026-03-13",168.6148,169.0838,165.4918,166.1503,1067200.0],["2026-03-16",166.2302,167.2279,165.2523,166.8687,931700.0],["2026-03-17",167.3976,168.4652,166.4796,166.6692,885800.0],["2026-03-18",166.3698,166.5993,163.3266,163.3466,1120600.0],["2026-03-19",163.3665,165.2124,163.2568,164.4641,1440100.0],["2026-03-20",164.2645,165.5816,161.8,162.229,1168800.0],["2026-03-23",163.8953,163.9353,161.8898,161.9397,1365300.0],["2026-03-24",160.9619,161.3011,157.4297,157.4297,1339900.0],["2026-03-25",158.9064,159.126,154.5561,156.7113,1097500.0],["2026-03-26",156.6016,159.1459,156.6016,156.8311,1046700.0],["2026-03-27",157.2701,157.6193,155.524,155.6736,1027300.0],["2026-03-30",156.4419,163.0572,156.0628,161.5007,1474400.0],["2026-03-31",162.2989,162.698,160.0439,162.0794,1549200.0],["2026-04-01",162.4586,164.7335,162.0794,162.4586,1918700.0],["2026-04-02",162.4486,166.8288,162.2889,165.7113,1938000.0],["2026-04-06",165.7113,166.7091,164.9829,165.1326,789500.0],["2026-04-07",164.953,165.5317,162.708,163.6359,992200.0],["2026-04-08",162.9275,165.4219,161.5506,162.6481,2025900.0],["2026-04-09",162.6481,164.065,162.6481,163.4364,1225800.0],["2026-04-10",164.2146,164.2146,160.463,161.2313,1134300.0],["2026-04-13",161.4109,161.8499,159.6947,161.351,1322800.0],["2026-04-14",161.5106,162.8277,158.2878,159.2457,1327700.0],["2026-04-15",159.3654,160.6027,158.7967,159.4453,1100100.0],["2026-04-16",159.2357,161.7601,159.2357,159.6348,1098300.0],["2026-04-17",160.3532,160.463,157.8488,159.2756,1333200.0],["2026-04-20",159.3754,160.5129,158.8765,159.5251,1048900.0],["2026-04-21",158.9464,159.2956,156.1426,157.5794,2485600.0],["2026-04-22",157.4996,158.4275,154.9752,156.1626,2246300.0],["2026-04-23",162.1392,170.0117,160.8721,168.5151,2736500.0],["2026-04-24",168.3754,168.9441,165.3721,165.7013,1428700.0],["2026-04-27",165.0927,166.6392,161.1315,161.1814,1444200.0],["2026-04-28",162.6381,163.2867,159.9641,163.1769,1676200.0],["2026-04-29",163.0871,163.6359,160.6426,163.3865,1598700.0],["2026-04-30",163.0672,164.8133,162.5483,164.3543,1272800.0],["2026-05-01",165.6714,166.1803,160.7224,160.8721,1265600.0],["2026-05-04",160.4031,161.7302,159.0561,160.2534,942600.0],["2026-05-05",159.994,159.994,157.1304,157.31,1284500.0],["2026-05-06",157.64,157.9,153.31,153.48,2365800.0],["2026-05-07",153.6,154.56,152.66,153.57,2163100.0],["2026-05-08",153.88,154.92,151.61,151.82,2308100.0],["2026-05-11",153.08,153.45,150.25,150.98,1446500.0],["2026-05-12",152.85,153.5,151.18,151.25,2119200.0],["2026-05-13",149.64,152.3,148.84,152.16,2762700.0],["2026-05-14",152.07,155.75,151.63,154.92,1613200.0],["2026-05-15",156.88,158.21,155.46,156.61,1643100.0],["2026-05-18",156.01,159.46,156.01,158.92,1106200.0],["2026-05-19",158.96,161.91,157.37,157.37,1897500.0],["2026-05-20",156.63,158.33,155.4,156.98,1398000.0],["2026-05-21",155.66,157.45,154.36,155.77,1077600.0],["2026-05-22",155.47,157.04,155.0,155.71,750900.0],["2026-05-26",154.62,156.08,153.59,153.68,1265100.0],["2026-05-27",153.69,155.22,151.54,151.54,1063100.0],["2026-05-28",152.21,154.35,150.78,151.05,1517400.0],["2026-05-29",151.12,151.47,149.01,149.02,2293200.0],["2026-06-01",149.03,150.72,148.85,149.51,1532400.0],["2026-06-02",148.68,150.06,146.89,149.09,1924000.0],["2026-06-03",148.62,152.56,148.21,150.89,2625000.0],["2026-06-04",153.04,154.39,152.26,153.95,2898200.0],["2026-06-05",155.2,156.95,154.75,155.22,2126700.0],["2026-06-08",153.95,156.41,153.68,153.71,2076200.0],["2026-06-09",153.96,158.63,153.72,157.58,1628300.0],["2026-06-10",157.55,159.89,156.53,159.03,1673700.0],["2026-06-11",158.94,159.64,155.42,155.47,2235100.0],["2026-06-12",154.99,156.72,154.81,156.11,1313100.0],["2026-06-15",154.85,156.5,153.73,154.98,2522400.0],["2026-06-16",154.98,157.08,153.9,157.07,2102400.0],["2026-06-17",155.76,157.72,154.03,155.12,2185500.0],["2026-06-18",156.09,156.31,152.43,153.97,1910700.0],["2026-06-22",153.92,154.32,152.75,153.43,1494000.0],["2026-06-23",155.73,159.93,155.3,159.44,2725700.0],["2026-06-24",159.6,167.14,159.6,166.45,2980800.0],["2026-06-25",165.24,170.04,165.23,166.21,2621300.0],["2026-06-26",168.01,170.59,167.19,167.9,1938500.0],["2026-06-29",167.93,168.54,165.5,167.13,1344200.0],["2026-06-30",166.1,167.23,165.34,166.69,1192000.0],["2026-07-01",167.31,168.19,163.9,164.71,1392600.0],["2026-07-02",165.82,169.31,163.69,168.82,1097500.0],["2026-07-06",170.67,170.67,167.325,167.62,982922.668979],["2026-07-07",170.64,173.7,169.85,172.93,1830617.726732],["2026-07-08",173.24,173.54,171.07,171.57,1185139.107884],["2026-07-09",169.97,171.68,168.98,170.14,1247684.559499],["2026-07-10",170.71,171.27,169.32,171.07,1028882.5674],["2026-07-13",171.17,173.57,171.17,171.17,1029603.719059],["2026-07-14",169.27,172.04,169.09,169.57,914871.427055],["2026-07-15",169.53,173.27,169.32,170.12,1269413.656135],["2026-07-16",170.7,175.435,170.7,174.33,1134608.319022],["2026-07-17",176.27,176.71,170.44,171.91,1269877.97124],["2026-07-20",172,172.29,170.72,170.87,821787.121011],["2026-07-21",168.46,169.135,167.01,168.43,1369521.530548],["2026-07-22",169.85,170.09,167.17,167.9,1536086.125865],["2026-07-23",170.51,172.24,166.765,167.99,1770707.372052],["2026-07-24",167.86,170.48,167.62,169.61,1204545.146787],["2026-07-27",169.95,171.6,169.26,169.35,1509564.156171],["2026-07-28",171.14,172.2,168.11,169.22,1685558.981531],["2026-07-29",169.49,174.54,169.205,172.81,1638816.209886],["2026-07-30",170.17,170.88,164.945,166.27,2106860.672656],["2026-07-31",164.79,168.855,164.67,167.38,1391660.560122]]}