{"t":"DGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-12-17",2.6579,2.6579,2.4807,2.4807,1272400.0],["1996-12-18",2.4807,2.5472,2.3478,2.525,1186800.0],["1996-12-19",2.5472,2.6358,2.5472,2.5915,528800.0],["1996-12-20",2.5693,2.6358,2.5693,2.6358,233200.0],["1996-12-23",2.6579,2.7244,2.6358,2.7022,57200.0],["1996-12-24",2.7244,2.7687,2.7244,2.7687,14000.0],["1996-12-26",2.7687,2.7908,2.7022,2.7022,22000.0],["1996-12-27",2.7022,2.7022,2.7022,2.7022,800.0],["1996-12-30",2.7244,2.7244,2.6801,2.6801,28400.0],["1996-12-31",2.6579,2.6801,2.6579,2.6801,15600.0],["1997-01-02",2.6579,2.6579,2.5915,2.5915,710000.0],["1997-01-03",2.5915,2.6801,2.5915,2.6579,1579600.0],["1997-01-06",2.6801,2.7022,2.6579,2.6801,2490800.0],["1997-01-07",2.7022,2.8351,2.6801,2.8351,641200.0],["1997-01-08",2.8794,2.968,2.8573,2.8573,336000.0],["1997-01-09",2.8573,2.9016,2.8573,2.8794,459200.0],["1997-01-10",2.9016,2.9237,2.8794,2.9016,812800.0],["1997-01-13",2.9016,2.9016,2.8351,2.8794,3370000.0],["1997-01-14",2.9902,3.1452,2.968,3.1452,2018000.0],["1997-01-15",3.0566,3.0788,2.9016,2.9016,2648400.0],["1997-01-16",2.8351,2.8794,2.813,2.8351,2926000.0],["1997-01-17",2.8351,2.8794,2.813,2.8573,1323600.0],["1997-01-20",2.8351,2.8573,2.813,2.813,2368400.0],["1997-01-21",2.8351,2.8573,2.8351,2.8351,2347200.0],["1997-01-22",2.8573,2.8573,2.8351,2.8351,2797600.0],["1997-01-23",2.8794,2.9459,2.8794,2.9016,1058800.0],["1997-01-24",2.9016,3.0345,2.8573,2.8573,1254800.0],["1997-01-27",2.8573,2.9016,2.8573,2.8573,1658000.0],["1997-01-28",2.8573,2.968,2.8351,2.8351,1005600.0],["1997-01-29",2.8351,2.9016,2.813,2.8351,1512000.0],["1997-01-30",2.8351,2.8794,2.813,2.8351,2211200.0],["1997-01-31",2.7908,2.8351,2.7687,2.7908,1540400.0],["1997-02-03",2.7908,2.8794,2.7687,2.8794,1889600.0],["1997-02-04",2.8794,2.9237,2.8573,2.9237,1865600.0],["1997-02-05",2.9237,2.9459,2.9016,2.9459,458400.0],["1997-02-06",2.9237,2.9459,2.9237,2.9237,643600.0],["1997-02-07",2.9237,2.9902,2.9016,2.968,2542800.0],["1997-02-10",2.9237,2.9459,2.9016,2.9237,944000.0],["1997-02-11",2.8794,2.9459,2.8794,2.9237,772000.0],["1997-02-12",2.9016,2.9237,2.8794,2.9016,400400.0],["1997-02-13",2.9016,3.0345,2.9016,2.9902,1190800.0],["1997-02-14",2.9902,2.9902,2.9016,2.9237,1210800.0],["1997-02-18",2.8794,2.9459,2.8794,2.9237,2076800.0],["1997-02-19",2.9016,2.968,2.9016,2.9459,830800.0],["1997-02-20",2.9237,3.1009,2.9237,2.9902,1074000.0],["1997-02-21",2.9902,3.0345,2.968,3.0123,638800.0],["1997-02-24",3.0123,3.1231,3.0123,3.1231,1108000.0],["1997-02-25",3.1231,3.1674,3.1009,3.1452,462000.0],["1997-02-26",3.1009,3.1231,3.0566,3.0788,525600.0],["1997-02-27",3.0566,3.1452,3.0123,3.0345,854800.0],["1997-02-28",2.9459,3.0345,2.8794,2.9902,514400.0],["1997-03-03",2.9459,3.0566,2.9459,2.9902,385600.0],["1997-03-04",3.0123,3.0123,2.968,2.9902,803600.0],["1997-03-05",2.968,2.9902,2.9016,2.9459,1542000.0],["1997-03-06",2.9459,2.9459,2.9016,2.9237,408800.0],["1997-03-07",2.9016,2.9237,2.813,2.8794,968400.0],["1997-03-10",2.8794,2.9237,2.8794,2.9016,331200.0],["1997-03-11",2.9016,2.9459,2.9016,2.9016,1434000.0],["1997-03-12",2.9016,2.9237,2.9016,2.9237,558000.0],["1997-03-13",2.8794,2.9016,2.8794,2.8794,362800.0],["1997-03-14",2.8794,2.9237,2.8794,2.9016,964800.0],["1997-03-17",2.9016,2.9016,2.8351,2.8351,387600.0],["1997-03-18",2.8794,2.8794,2.8351,2.8573,303600.0],["1997-03-19",2.8573,2.9016,2.8573,2.9016,2478000.0],["1997-03-20",2.9016,2.9016,2.8573,2.8794,196000.0],["1997-03-21",2.8573,2.9016,2.813,2.8351,806000.0],["1997-03-24",2.813,2.8351,2.7687,2.7687,227600.0],["1997-03-25",2.7244,2.7908,2.6801,2.7022,256400.0],["1997-03-26",2.6579,2.6801,2.5915,2.6801,317600.0],["1997-03-27",2.6579,2.7244,2.6579,2.7022,231200.0],["1997-03-31",2.6801,2.7244,2.6358,2.6358,335200.0],["1997-04-01",2.6358,2.6579,2.6136,2.6136,514400.0],["1997-04-02",2.6136,2.6358,2.5915,2.5915,270000.0],["1997-04-03",2.6136,2.6358,2.5915,2.6136,285600.0],["1997-04-04",2.6136,2.6358,2.6136,2.6136,2198000.0],["1997-04-07",2.6136,2.6136,2.5693,2.5915,146800.0],["1997-04-08",2.5693,2.6358,2.525,2.6358,271200.0],["1997-04-09",2.6136,2.6801,2.5915,2.6801,386400.0],["1997-04-10",2.6579,2.7908,2.6579,2.7244,167200.0],["1997-04-11",2.6579,2.6801,2.5915,2.5915,537600.0],["1997-04-14",2.5915,2.6136,2.5472,2.5472,390000.0],["1997-04-15",2.5472,2.5915,2.5472,2.5915,276800.0],["1997-04-16",2.5693,2.6579,2.5693,2.6579,248400.0],["1997-04-17",2.7687,2.8573,2.7687,2.813,2013600.0],["1997-04-18",2.813,2.8351,2.813,2.8351,385200.0],["1997-04-21",2.8351,2.8794,2.813,2.8351,569200.0],["1997-04-22",2.8351,2.8351,2.8351,2.8351,246400.0],["1997-04-23",2.8351,2.8573,2.8351,2.8351,145200.0],["1997-04-24",2.8351,2.8573,2.8351,2.8351,533600.0],["1997-04-25",2.8351,2.8573,2.8351,2.8351,140400.0],["1997-04-28",2.8351,2.8573,2.8351,2.8351,106800.0],["1997-04-29",2.8573,2.968,2.8573,2.968,478400.0],["1997-04-30",2.9902,3.1895,2.968,3.1231,1580000.0],["1997-05-01",3.0788,3.1231,3.0788,3.1009,648800.0],["1997-05-02",3.0788,3.2781,3.0788,3.256,362400.0],["1997-05-05",3.2338,3.256,3.1895,3.2117,490400.0],["1997-05-06",3.1674,3.256,3.1452,3.2338,332000.0],["1997-05-07",3.2338,3.256,3.2117,3.2117,290400.0],["1997-05-08",3.1895,3.2117,3.1452,3.1674,226000.0],["1997-05-09",3.1674,3.2338,3.1674,3.1674,116400.0],["1997-05-12",3.2781,3.3889,3.256,3.3667,253600.0],["1997-05-13",3.3224,3.3667,3.3003,3.3446,128800.0],["1997-05-14",3.3003,3.3003,3.1895,3.2117,277600.0],["1997-05-15",3.1895,3.256,3.1895,3.2117,274800.0],["1997-05-16",3.2117,3.2117,3.1452,3.1674,292400.0],["1997-05-19",3.1452,3.1895,3.1231,3.1674,132000.0],["1997-05-20",3.1674,3.1674,3.1231,3.1231,115600.0],["1997-05-21",3.1231,3.1895,3.1231,3.1674,106800.0],["1997-05-22",3.1231,3.4553,3.1231,3.4553,452800.0],["1997-05-23",3.411,3.411,3.3224,3.3224,63200.0],["1997-05-27",3.2781,3.3224,3.2781,3.3224,138800.0],["1997-05-28",3.3224,3.3667,3.3003,3.3446,121200.0],["1997-05-29",3.3446,3.3889,3.3224,3.3667,132400.0],["1997-05-30",3.2781,3.3003,3.256,3.2781,279200.0],["1997-06-02",3.256,3.3446,3.256,3.3003,411600.0],["1997-06-03",3.3003,3.3224,3.3003,3.3224,122400.0],["1997-06-04",3.3003,3.3446,3.3003,3.3446,71600.0],["1997-06-05",3.3224,3.3889,3.3224,3.3667,309600.0],["1997-06-06",3.3667,3.4996,3.3667,3.4996,172000.0],["1997-06-09",3.4775,3.5882,3.4553,3.5439,220000.0],["1997-06-10",3.5439,3.5882,3.5439,3.5439,97200.0],["1997-06-11",3.5439,3.5439,3.4332,3.4332,638000.0],["1997-06-12",3.4332,3.5439,3.4332,3.5439,259600.0],["1997-06-13",3.5218,3.5661,3.5218,3.5218,91600.0],["1997-06-16",3.4775,3.5882,3.4775,3.5882,184800.0],["1997-06-17",3.5218,3.5218,3.4553,3.5218,427200.0],["1997-06-18",3.4996,3.5439,3.4996,3.5439,391600.0],["1997-06-19",3.5218,3.5439,3.4996,3.5218,142400.0],["1997-06-20",3.5218,3.5439,3.5218,3.5218,437200.0],["1997-06-23",3.4996,3.5439,3.4996,3.5218,172400.0],["1997-06-24",3.4775,3.4775,3.3999,3.4332,323600.0],["1997-06-25",3.411,3.4442,3.3667,3.3667,246000.0],["1997-06-26",3.3446,3.3667,3.3224,3.3667,452400.0],["1997-06-27",3.3446,3.3667,3.3446,3.3667,236000.0],["1997-06-30",3.3556,3.699,3.3446,3.6436,705600.0],["1997-07-01",3.5439,3.5439,3.4553,3.4775,201200.0],["1997-07-02",3.4775,3.4996,3.4553,3.4553,384400.0],["1997-07-03",3.4332,3.4996,3.4332,3.4442,210400.0],["1997-07-07",3.4442,3.4553,3.4332,3.4442,710800.0],["1997-07-08",3.4442,3.5661,3.4221,3.555,148000.0],["1997-07-09",3.5328,3.5439,3.4332,3.4775,171600.0],["1997-07-10",3.4332,3.4442,3.3556,3.3667,964000.0],["1997-07-11",3.3667,3.3667,3.3446,3.3667,105600.0],["1997-07-14",3.3667,3.3889,3.3224,3.3778,654000.0],["1997-07-15",3.3778,3.411,3.3778,3.411,167200.0],["1997-07-16",3.4221,3.5993,3.4221,3.5661,280000.0],["1997-07-17",3.4775,3.4775,3.3446,3.3446,255200.0],["1997-07-18",3.3335,3.3335,3.2449,3.2449,116400.0],["1997-07-21",3.256,3.256,3.1895,3.2117,226800.0],["1997-07-22",3.1895,3.2006,3.1674,3.1785,314000.0],["1997-07-23",3.1674,3.1895,3.1674,3.1895,258800.0],["1997-07-24",3.1895,3.1895,3.1009,3.1009,148400.0],["1997-07-25",3.1009,3.1009,2.9791,2.9902,276000.0],["1997-07-28",2.968,3.0123,2.9459,3.0013,248400.0],["1997-07-29",3.0013,3.0677,3.0013,3.0566,306000.0],["1997-07-30",3.0456,3.112,3.0456,3.1009,42000.0],["1997-07-31",3.0899,3.1452,3.0677,3.0788,500000.0],["1997-08-01",3.0566,3.0566,3.0013,3.0123,714400.0],["1997-08-04",3.0013,3.0456,3.0013,3.0123,394400.0],["1997-08-05",3.0123,3.0456,2.9902,3.0345,155600.0],["1997-08-06",3.0345,3.0788,3.0345,3.0677,249600.0],["1997-08-07",3.0566,3.0788,3.0345,3.0566,170400.0],["1997-08-08",3.0456,3.0566,3.0345,3.0566,89200.0],["1997-08-11",3.0566,3.0566,3.0234,3.0566,86000.0],["1997-08-12",3.1009,3.1231,3.1009,3.1231,114800.0],["1997-08-13",3.112,3.1342,3.112,3.1231,63200.0],["1997-08-14",3.1452,3.2449,3.1452,3.2338,396000.0],["1997-08-15",3.2338,3.3999,3.2338,3.3889,313600.0],["1997-08-18",3.3889,3.3889,3.3778,3.3889,54800.0],["1997-08-19",3.3778,3.3999,3.3778,3.3889,53600.0],["1997-08-20",3.3889,3.411,3.3667,3.411,226400.0],["1997-08-21",3.3999,3.411,3.3889,3.3999,100800.0],["1997-08-22",3.3889,3.3999,3.3667,3.3778,136000.0],["1997-08-25",3.3889,3.3889,3.3224,3.3224,210000.0],["1997-08-26",3.3224,3.3667,3.3113,3.3446,342400.0],["1997-08-27",3.3446,3.3556,3.3224,3.3556,158000.0],["1997-08-28",3.3667,3.3667,3.3335,3.3446,152800.0],["1997-08-29",3.2781,3.3113,3.2781,3.3113,109600.0],["1997-09-02",3.1895,3.2449,3.1895,3.2338,202800.0],["1997-09-03",3.2449,3.2781,3.2449,3.256,95200.0],["1997-09-04",3.2449,3.3003,3.2449,3.3003,32000.0],["1997-09-05",3.3224,3.3224,3.1895,3.2117,1124000.0],["1997-09-08",3.2006,3.256,3.2006,3.256,80800.0],["1997-09-09",3.2449,3.2781,3.2449,3.256,33200.0],["1997-09-10",3.2449,3.256,3.2006,3.2228,68800.0],["1997-09-11",3.2117,3.2228,3.1895,3.2228,147600.0],["1997-09-12",3.2227,3.2227,3.2006,3.2117,473600.0],["1997-09-15",3.1895,3.1895,3.1231,3.1674,448800.0],["1997-09-16",3.1674,3.1674,3.1231,3.1342,519200.0],["1997-09-17",3.1342,3.1452,3.0677,3.0899,492800.0],["1997-09-18",3.0899,3.0899,3.0123,3.0234,3142800.0],["1997-09-19",3.0234,3.0345,2.9459,2.968,202000.0],["1997-09-22",2.9237,2.9459,2.8794,2.9459,707200.0],["1997-09-23",2.9459,2.957,2.8905,2.9237,1128800.0],["1997-09-24",2.9127,2.9237,2.9016,2.9237,148400.0],["1997-09-25",2.9237,2.957,2.9237,2.9348,122000.0],["1997-09-26",2.9348,3.0013,2.9127,3.0013,734800.0],["1997-09-29",2.9902,3.0456,2.9902,3.0234,1160400.0],["1997-09-30",3.0123,3.0345,2.968,3.0013,423600.0],["1997-10-01",2.9902,3.0013,2.968,2.9791,787200.0],["1997-10-02",2.968,3.0013,2.968,2.9791,652800.0],["1997-10-03",2.9791,3.0234,2.9791,3.0013,346400.0],["1997-10-06",2.968,3.0123,2.968,3.0123,1374400.0],["1997-10-07",3.0123,3.0456,3.0013,3.0456,706000.0],["1997-10-08",3.0345,3.0566,3.0234,3.0566,156000.0],["1997-10-09",3.0123,3.0456,3.0013,3.0123,220000.0],["1997-10-10",3.0013,3.0123,2.9902,2.9902,756800.0],["1997-10-13",2.9902,2.9902,2.9237,2.9459,280800.0],["1997-10-14",2.9237,2.9348,2.9016,2.9016,344400.0],["1997-10-15",2.9016,2.9016,2.8905,2.8905,330000.0],["1997-10-16",2.8905,2.957,2.8905,2.9237,266400.0],["1997-10-17",2.8905,2.9016,2.8794,2.9016,171200.0],["1997-10-20",2.8905,2.9016,2.8794,2.8905,147200.0],["1997-10-21",2.9016,2.9902,2.9016,2.9791,433600.0],["1997-10-22",2.957,2.9791,2.957,2.968,74400.0],["1997-10-23",2.8573,2.9348,2.8573,2.9348,271600.0],["1997-10-24",2.9237,2.9791,2.9127,2.9791,115200.0],["1997-10-27",2.957,2.9791,2.9237,2.9348,332400.0],["1997-10-28",2.8905,2.957,2.8684,2.9348,239600.0],["1997-10-29",2.9791,3.0566,2.9791,3.0566,264400.0],["1997-10-30",3.0345,3.0345,3.0123,3.0123,115600.0],["1997-10-31",3.0123,3.0123,2.9459,2.957,210400.0],["1997-11-03",2.968,3.0345,2.968,3.0234,99600.0],["1997-11-04",3.0123,3.0345,2.968,2.968,202400.0],["1997-11-05",2.968,2.9791,2.9348,2.9348,298400.0],["1997-11-06",2.9459,2.968,2.9348,2.9459,263600.0],["1997-11-07",2.9459,2.968,2.9348,2.9459,65600.0],["1997-11-10",2.9459,2.9791,2.9459,2.9791,66000.0],["1997-11-11",2.968,2.968,2.957,2.957,128800.0],["1997-11-12",2.9459,2.957,2.9348,2.9459,232400.0],["1997-11-13",2.957,2.9791,2.957,2.957,62800.0],["1997-11-14",2.968,2.968,2.957,2.957,63600.0],["1997-11-17",2.9459,2.9902,2.9459,2.9791,143600.0],["1997-11-18",2.9791,3.0123,2.9791,2.9902,270000.0],["1997-11-19",3.0013,3.0123,2.9902,3.0013,92800.0],["1997-11-20",3.0123,3.0677,2.9902,3.0456,308400.0],["1997-11-21",3.0677,3.0788,2.9237,2.9237,157200.0],["1997-11-24",2.9237,2.957,2.9237,2.9348,152400.0],["1997-11-25",2.9348,2.9348,2.8905,2.9127,36400.0],["1997-11-26",2.9016,2.9237,2.8905,2.9237,48000.0],["1997-11-28",2.9127,2.9348,2.8905,2.8905,58000.0],["1997-12-01",2.8905,2.9791,2.8905,2.9791,69600.0],["1997-12-02",2.968,3.0345,2.968,3.0123,87600.0],["1997-12-03",3.0013,3.0013,2.9127,2.9127,129200.0],["1997-12-04",2.9127,2.9237,2.8794,2.8794,99200.0],["1997-12-05",2.8684,2.9237,2.8684,2.9237,126800.0],["1997-12-08",2.9127,2.968,2.9127,2.957,83600.0],["1997-12-09",2.957,2.9791,2.9459,2.957,408400.0],["1997-12-10",2.957,2.957,2.9459,2.9459,138000.0],["1997-12-11",2.9348,2.9348,2.9016,2.9348,862400.0],["1997-12-12",2.9348,2.9459,2.8905,2.9459,142800.0],["1997-12-15",2.957,2.957,2.9127,2.9348,506800.0],["1997-12-16",2.9237,2.9902,2.9127,2.9902,302000.0],["1997-12-17",2.9791,2.9902,2.9791,2.9902,74400.0],["1997-12-18",2.9791,3.0013,2.9791,2.9791,137600.0],["1997-12-19",2.8905,2.968,2.8794,2.968,166400.0],["1997-12-22",2.957,2.968,2.9459,2.968,77600.0],["1997-12-23",2.9902,3.0456,2.968,3.0123,147200.0],["1997-12-24",3.0123,3.0123,3.0123,3.0123,65600.0],["1997-12-26",3.0123,3.0123,2.9902,2.9902,17200.0],["1997-12-29",2.968,2.9791,2.968,2.9791,58400.0],["1997-12-30",2.9791,3.0013,2.9791,2.9902,123600.0],["1997-12-31",3.0013,3.0123,2.9791,2.9902,245200.0],["1998-01-02",2.9902,3.0345,2.968,3.0345,188800.0],["1998-01-05",3.0123,3.0123,2.9902,3.0013,172000.0],["1998-01-06",2.968,2.9791,2.9016,2.9459,91600.0],["1998-01-07",2.9237,2.9237,2.8905,2.9016,202800.0],["1998-01-08",2.8573,2.9016,2.8573,2.9016,152000.0],["1998-01-09",2.8794,2.8905,2.8241,2.8351,72000.0],["1998-01-12",2.813,2.8794,2.7798,2.8462,104000.0],["1998-01-13",2.8351,2.8573,2.8351,2.8462,18400.0],["1998-01-14",2.8351,2.8684,2.8351,2.8573,51200.0],["1998-01-15",2.8462,2.8905,2.8462,2.8905,46000.0],["1998-01-16",2.9127,2.9459,2.8905,2.9127,111200.0],["1998-01-20",2.8794,2.8905,2.8794,2.8905,160400.0],["1998-01-21",2.8794,2.9016,2.8573,2.8573,178400.0],["1998-01-22",2.8684,2.9016,2.8573,2.8905,258800.0],["1998-01-23",2.8684,2.8905,2.8573,2.8573,78000.0],["1998-01-26",2.8573,2.8794,2.8462,2.8684,174000.0],["1998-01-27",2.8684,2.968,2.8684,2.957,232800.0],["1998-01-28",2.957,3.0234,2.9459,3.0013,1294400.0],["1998-01-29",2.9791,3.0013,2.957,2.957,262000.0],["1998-01-30",2.957,2.968,2.9459,2.9459,275200.0],["1998-02-02",2.9348,2.9459,2.8351,2.8794,444800.0],["1998-02-03",2.8684,2.9016,2.8573,2.8794,128800.0],["1998-02-04",2.8684,2.9127,2.8684,2.9016,723600.0],["1998-02-05",2.8905,2.9127,2.8794,2.8905,196000.0],["1998-02-06",2.8684,2.8794,2.8573,2.8684,93600.0],["1998-02-09",2.8462,2.8794,2.8462,2.8573,135200.0],["1998-02-10",2.8351,2.8684,2.8351,2.8573,86800.0],["1998-02-11",2.8573,2.8684,2.8462,2.8684,64400.0],["1998-02-12",2.8573,2.8794,2.8573,2.8573,48400.0],["1998-02-13",2.8351,2.8573,2.8241,2.8351,185200.0],["1998-02-17",2.8241,2.8794,2.8241,2.8462,63200.0],["1998-02-18",2.8241,2.8351,2.813,2.8241,336400.0],["1998-02-19",2.8241,2.8462,2.8241,2.8351,53600.0],["1998-02-20",2.8241,2.8351,2.7687,2.8241,176800.0],["1998-02-23",2.8241,2.8462,2.8241,2.8351,359200.0],["1998-02-24",2.8573,2.8684,2.7576,2.7576,510400.0],["1998-02-25",2.7465,2.7465,2.669,2.7355,168400.0],["1998-02-26",2.7244,2.7576,2.7133,2.7244,72400.0],["1998-02-27",2.7133,2.7465,2.7133,2.7244,49600.0],["1998-03-02",2.7465,2.8019,2.7465,2.7798,105600.0],["1998-03-03",2.7687,2.7908,2.7687,2.7798,161600.0],["1998-03-04",2.7355,2.7576,2.7133,2.7355,170400.0],["1998-03-05",2.7133,2.7133,2.7022,2.7022,34400.0],["1998-03-06",2.7355,2.7687,2.7355,2.7687,362400.0],["1998-03-09",2.7465,2.8351,2.7465,2.8241,618400.0],["1998-03-10",2.8351,2.8351,2.813,2.8241,721600.0],["1998-03-11",2.813,2.8351,2.813,2.8241,196800.0],["1998-03-12",2.8241,2.8241,2.7908,2.813,160400.0],["1998-03-13",2.8351,2.8351,2.813,2.8351,442400.0],["1998-03-16",2.8241,2.8351,2.813,2.8241,75200.0],["1998-03-17",2.8241,2.8351,2.8241,2.8241,149600.0],["1998-03-18",2.8241,2.8351,2.813,2.8241,42800.0],["1998-03-19",2.8241,2.8351,2.8241,2.8351,31200.0],["1998-03-20",2.8351,2.8351,2.8019,2.8019,350800.0],["1998-03-23",2.7908,2.9459,2.7908,2.9348,1474800.0],["1998-03-24",2.9348,2.9459,2.9237,2.9237,58000.0],["1998-03-25",2.9237,2.968,2.9237,2.9348,29200.0],["1998-03-26",2.9459,2.9902,2.9459,2.957,28400.0],["1998-03-27",2.957,2.957,2.9348,2.9348,31200.0],["1998-03-30",2.9348,2.957,2.9348,2.957,28000.0],["1998-03-31",2.9459,2.9791,2.9459,2.9791,68000.0],["1998-04-01",2.9902,3.0123,2.968,3.0013,494400.0],["1998-04-02",2.9902,3.0013,2.9791,2.9902,251200.0],["1998-04-03",3.0013,3.0013,2.968,2.968,226800.0],["1998-04-06",2.9902,3.0013,2.9237,2.9348,289200.0],["1998-04-07",2.9348,2.957,2.8905,2.9016,180000.0],["1998-04-08",2.8905,2.9127,2.8573,2.8573,1119600.0],["1998-04-09",2.8573,2.8905,2.8573,2.8684,255200.0],["1998-04-13",2.8794,2.9127,2.8684,2.9016,161600.0],["1998-04-14",2.8794,2.8905,2.8684,2.8905,39600.0],["1998-04-15",2.9016,2.9348,2.8905,2.9016,1578400.0],["1998-04-16",2.9127,2.9902,2.8905,2.9791,750000.0],["1998-04-17",2.968,3.0566,2.968,3.0345,284400.0],["1998-04-20",3.0345,3.1342,3.0345,3.112,315600.0],["1998-04-21",3.0899,3.1674,3.0788,3.1563,143600.0],["1998-04-22",3.1563,3.256,3.1563,3.2117,165200.0],["1998-04-23",3.2006,3.3224,3.2006,3.3113,927200.0],["1998-04-24",3.3003,3.3335,3.2781,3.3335,147600.0],["1998-04-27",3.3113,3.3113,3.2504,3.3003,126400.0],["1998-04-28",3.2781,3.4221,3.2781,3.411,136400.0],["1998-04-29",3.3889,3.4553,3.3889,3.3999,166400.0],["1998-04-30",3.411,3.4664,3.411,3.411,244400.0],["1998-05-01",3.3999,3.4664,3.3778,3.4553,250400.0],["1998-05-04",3.4553,3.5107,3.4442,3.4996,96000.0],["1998-05-05",3.4996,3.6104,3.4996,3.5771,457600.0],["1998-05-06",3.5882,3.6547,3.5882,3.6325,632800.0],["1998-05-07",3.6325,3.6436,3.6325,3.6436,93200.0],["1998-05-08",3.6436,3.6436,3.6325,3.6436,124000.0],["1998-05-11",3.6436,3.6436,3.6104,3.6214,486800.0],["1998-05-12",3.6104,3.6436,3.5882,3.5882,235600.0],["1998-05-13",3.5882,3.6104,3.5882,3.5882,99600.0],["1998-05-14",3.5771,3.5771,3.5328,3.5328,46400.0],["1998-05-15",3.5328,3.5439,3.5107,3.5107,166000.0],["1998-05-18",3.5882,3.6879,3.5882,3.6879,252800.0],["1998-05-19",3.6657,3.8097,3.6657,3.8097,228400.0],["1998-05-20",3.8097,3.8208,3.7876,3.7986,170400.0],["1998-05-21",3.8097,3.9426,3.7876,3.8762,388400.0],["1998-05-22",3.8762,3.9315,3.8429,3.8429,199600.0],["1998-05-26",3.8319,3.9094,3.8208,3.854,116800.0],["1998-05-27",3.8097,3.8319,3.7654,3.7765,168000.0],["1998-05-28",3.7654,3.7765,3.7654,3.7765,35600.0],["1998-05-29",3.7654,3.854,3.7433,3.8429,135200.0],["1998-06-01",3.8319,3.8319,3.7876,3.7986,175600.0],["1998-06-02",3.7876,3.8429,3.7876,3.8208,115200.0],["1998-06-03",3.8097,3.8097,3.7986,3.7986,95600.0],["1998-06-04",3.7986,3.8872,3.7876,3.8762,122400.0],["1998-06-05",3.854,3.9426,3.854,3.9426,163200.0],["1998-06-08",3.9426,4.0534,3.9426,4.0201,504800.0],["1998-06-09",4.0201,4.0755,4.0201,4.0644,125200.0],["1998-06-10",4.0644,4.0866,4.0423,4.0423,570800.0],["1998-06-11",4.0423,4.0534,3.9537,3.9537,249600.0],["1998-06-12",3.9648,3.9648,3.854,3.854,174800.0],["1998-06-15",3.8651,3.8651,3.8208,3.8208,118000.0],["1998-06-16",3.8208,3.8319,3.7876,3.7876,99600.0],["1998-06-17",3.7876,3.8983,3.7876,3.8872,71600.0],["1998-06-18",3.8762,3.9205,3.8762,3.8872,195200.0],["1998-06-19",3.8983,3.8983,3.8762,3.8762,174400.0],["1998-06-22",3.8651,3.8651,3.8208,3.8208,71200.0],["1998-06-23",3.8208,3.8762,3.8208,3.854,90000.0],["1998-06-24",3.8762,3.9426,3.8762,3.8983,284000.0],["1998-06-25",3.8872,3.8983,3.8872,3.8872,327600.0],["1998-06-26",3.8872,3.9094,3.8872,3.8983,338400.0],["1998-06-29",3.8983,3.9205,3.8983,3.9205,71600.0],["1998-06-30",3.9094,3.9315,3.8762,3.8762,295200.0],["1998-07-01",3.8651,3.8983,3.8097,3.8208,133200.0],["1998-07-02",3.8097,3.8208,3.7986,3.7986,163600.0],["1998-07-06",3.8208,3.8208,3.8097,3.8097,128800.0],["1998-07-07",3.8097,3.8208,3.7986,3.7986,69200.0],["1998-07-08",3.7986,3.7986,3.7654,3.7654,40400.0],["1998-07-09",3.7543,3.7654,3.7211,3.7543,101600.0],["1998-07-10",3.7433,3.7543,3.7433,3.7433,29200.0],["1998-07-13",3.7543,3.7654,3.7433,3.7543,76400.0],["1998-07-14",3.7433,3.7765,3.7433,3.7654,181600.0],["1998-07-15",3.7543,3.7654,3.7433,3.7654,62000.0],["1998-07-16",3.8097,3.8429,3.7543,3.8319,968400.0],["1998-07-17",3.8208,3.8319,3.8097,3.8097,130400.0],["1998-07-20",3.8097,3.8097,3.699,3.7543,228000.0],["1998-07-21",3.7433,3.7654,3.7322,3.7433,117200.0],["1998-07-22",3.7433,3.8097,3.7322,3.8097,148400.0],["1998-07-23",3.7876,3.8097,3.7654,3.7654,1107200.0],["1998-07-24",3.7543,3.7765,3.699,3.71,132800.0],["1998-07-27",3.6879,3.7211,3.6768,3.71,100800.0],["1998-07-28",3.71,3.7433,3.5439,3.555,274000.0],["1998-07-29",3.5993,3.6436,3.5993,3.6436,83200.0],["1998-07-30",3.5993,3.6436,3.5882,3.6325,152400.0],["1998-07-31",3.6547,3.6879,3.6325,3.6325,184400.0],["1998-08-03",3.6104,3.6436,3.555,3.6325,218400.0],["1998-08-04",3.6214,3.6214,3.3889,3.3999,124800.0],["1998-08-05",3.4442,3.4442,3.3667,3.3999,138800.0],["1998-08-06",3.3889,3.4553,3.3778,3.4442,44800.0],["1998-08-07",3.4332,3.5328,3.4332,3.4996,86800.0],["1998-08-10",3.4775,3.4775,3.4221,3.4221,59600.0],["1998-08-11",3.3999,3.3999,3.3667,3.3889,139600.0],["1998-08-12",3.3778,3.4996,3.3778,3.4885,93200.0],["1998-08-13",3.4885,3.5107,3.4553,3.4553,122000.0],["1998-08-14",3.4885,3.5439,3.4885,3.5218,152000.0],["1998-08-17",3.4996,3.5439,3.4996,3.5328,122400.0],["1998-08-18",3.5107,3.5439,3.5107,3.5439,206400.0],["1998-08-19",3.5328,3.555,3.5218,3.555,540800.0],["1998-08-20",3.5439,3.555,3.5328,3.555,304800.0],["1998-08-21",3.5328,3.5439,3.4332,3.5439,195600.0],["1998-08-24",3.5218,3.5439,3.5218,3.5328,246400.0],["1998-08-25",3.5439,3.5439,3.5218,3.5328,241600.0],["1998-08-26",3.5218,3.5328,3.4664,3.4996,64800.0],["1998-08-27",3.4775,3.4775,3.3889,3.3889,131200.0],["1998-08-28",3.3667,3.3667,3.1895,3.1895,280400.0],["1998-08-31",3.1674,3.1785,2.9459,2.9459,134400.0],["1998-09-01",2.9459,2.968,2.9348,2.957,256000.0],["1998-09-02",2.957,2.957,2.9348,2.9348,150000.0],["1998-09-03",2.9237,3.0566,2.9237,3.0456,463200.0],["1998-09-04",3.0677,3.0899,3.0677,3.0788,153600.0],["1998-09-08",3.1895,3.256,3.1895,3.256,214800.0],["1998-09-09",3.2449,3.2449,3.1231,3.1231,384000.0],["1998-09-10",3.1231,3.1231,3.0677,3.0899,196000.0],["1998-09-11",3.0899,3.1674,3.0899,3.1563,144400.0],["1998-09-14",3.1452,3.1674,3.1231,3.1231,174000.0],["1998-09-15",3.1231,3.1231,3.0566,3.0788,200800.0],["1998-09-16",3.0677,3.1009,2.8351,3.0123,5262400.0],["1998-09-17",3.0013,3.0345,2.968,2.968,185200.0],["1998-09-18",3.0566,3.1231,3.0566,3.112,247200.0],["1998-09-21",3.1009,3.1452,3.1009,3.1452,75600.0],["1998-09-22",3.1342,3.1785,3.1342,3.1674,483200.0],["1998-09-23",3.1563,3.1674,3.1342,3.1342,192000.0],["1998-09-24",3.1342,3.1508,3.0456,3.0456,374800.0],["1998-09-25",3.0566,3.0566,2.9459,2.957,208400.0],["1998-09-28",2.968,3.0123,2.968,2.968,55200.0],["1998-09-29",2.9791,2.9791,2.8905,2.8905,34400.0],["1998-09-30",2.8905,2.9237,2.8684,2.9237,69600.0],["1998-10-01",2.9237,2.968,2.9016,2.968,47600.0],["1998-10-02",2.957,2.9791,2.9348,2.9459,147200.0],["1998-10-05",2.9237,2.9237,2.8905,2.9016,190400.0],["1998-10-06",2.8905,2.9016,2.813,2.813,114000.0],["1998-10-07",2.8241,2.8241,2.6026,2.6579,133200.0],["1998-10-08",2.6136,2.6358,2.5693,2.5915,112000.0],["1998-10-09",2.6026,2.6912,2.5804,2.6801,166400.0],["1998-10-12",2.6801,2.6801,2.5915,2.6358,166800.0],["1998-10-13",2.6358,2.6579,2.5693,2.6136,148800.0],["1998-10-14",2.6136,2.6247,2.6026,2.6026,40800.0],["1998-10-15",2.6136,2.7244,2.6136,2.6579,163200.0],["1998-10-16",2.6358,2.669,2.6136,2.6358,108400.0],["1998-10-19",2.6469,2.8019,2.6469,2.7908,128000.0],["1998-10-20",2.7798,3.0013,2.7798,2.9791,513600.0],["1998-10-21",2.9791,2.9902,2.9459,2.9791,56000.0],["1998-10-22",2.968,3.0123,2.968,3.0123,258400.0],["1998-10-23",2.9902,3.0123,2.9237,2.9237,169600.0],["1998-10-26",2.9127,2.9348,2.8684,2.9348,60000.0],["1998-10-27",2.957,2.957,2.9459,2.9459,285600.0],["1998-10-28",2.9459,2.9902,2.9237,2.9237,126400.0],["1998-10-29",2.9016,2.9237,2.8794,2.9016,201200.0],["1998-10-30",2.8573,2.9459,2.8573,2.9459,206000.0],["1998-11-02",2.9348,3.0234,2.9348,3.0123,179200.0],["1998-11-03",3.0123,3.0345,3.0013,3.0345,673200.0],["1998-11-04",3.0234,3.0788,3.0234,3.0566,307600.0],["1998-11-05",3.0456,3.0677,3.0345,3.0456,447200.0],["1998-11-06",3.0345,3.1342,3.0345,3.1231,398800.0],["1998-11-09",3.1231,3.2227,3.1231,3.1895,288800.0],["1998-11-10",3.1785,3.1895,3.1452,3.1785,215200.0],["1998-11-11",3.1674,3.2228,3.1674,3.1674,1852800.0],["1998-11-12",3.1563,3.1563,3.0123,3.0566,202000.0],["1998-11-13",3.0456,3.1009,3.0345,3.0677,154000.0],["1998-11-16",3.0566,3.0677,3.0566,3.0677,40400.0],["1998-11-17",3.0566,3.0677,3.0566,3.0677,140400.0],["1998-11-18",3.0566,3.1563,3.0566,3.1452,60000.0],["1998-11-19",3.1452,3.2117,3.1452,3.2117,68400.0],["1998-11-20",3.1895,3.3003,3.1785,3.3003,133600.0],["1998-11-23",3.2892,3.2892,3.256,3.2781,152000.0],["1998-11-24",3.256,3.256,3.1563,3.1674,636400.0],["1998-11-25",3.1563,3.2117,3.1563,3.2117,352000.0],["1998-11-27",3.2006,3.2117,3.1674,3.1674,32800.0],["1998-11-30",3.1452,3.1674,3.1452,3.1674,220800.0],["1998-12-01",3.1452,3.1563,3.1452,3.1563,52000.0],["1998-12-02",3.1452,3.1674,3.1452,3.1452,214400.0],["1998-12-03",3.1452,3.1563,3.1231,3.1231,66400.0],["1998-12-04",3.1452,3.1563,3.1342,3.1563,226000.0],["1998-12-07",3.1563,3.1563,3.1342,3.1452,83600.0],["1998-12-08",3.1342,3.1563,3.1009,3.112,158000.0],["1998-12-09",3.1231,3.1397,3.1231,3.1342,42000.0],["1998-12-10",3.1231,3.1895,3.1231,3.1674,149200.0],["1998-12-11",3.1674,3.1785,3.1231,3.1563,500400.0],["1998-12-14",3.1231,3.1563,3.1231,3.1231,70000.0],["1998-12-15",3.1231,3.1452,3.0899,3.1452,437600.0],["1998-12-16",3.1342,3.1452,3.1231,3.1342,166000.0],["1998-12-17",3.1231,3.1563,3.1231,3.1342,82800.0],["1998-12-18",3.1674,3.1784,3.0566,3.0788,260000.0],["1998-12-21",3.0899,3.1563,3.0899,3.1563,511200.0],["1998-12-22",3.1674,3.1674,3.1009,3.1452,91600.0],["1998-12-23",3.1342,3.1342,3.0677,3.112,101200.0],["1998-12-24",3.112,3.112,3.0788,3.1009,45600.0],["1998-12-28",3.0899,3.1342,3.0899,3.112,330800.0],["1998-12-29",3.1009,3.1452,3.0899,3.1452,256000.0],["1998-12-30",3.1674,3.1895,3.1342,3.1674,459200.0],["1998-12-31",3.1563,3.1785,3.1452,3.1563,214000.0],["1999-01-04",3.1452,3.267,3.1452,3.2228,643200.0],["1999-01-05",3.2227,3.267,3.1895,3.2449,429600.0],["1999-01-06",3.2338,3.2449,3.1563,3.2117,446000.0],["1999-01-07",3.2006,3.2006,3.1785,3.1895,421600.0],["1999-01-08",3.2117,3.256,3.1895,3.256,402000.0],["1999-01-11",3.3889,3.3889,3.2781,3.2781,606800.0],["1999-01-12",3.267,3.3446,3.2117,3.3003,511600.0],["1999-01-13",3.2338,3.2781,3.2006,3.267,103200.0],["1999-01-14",3.2449,3.3556,3.2449,3.3224,308400.0],["1999-01-15",3.3224,3.5218,3.3003,3.5218,297200.0],["1999-01-19",3.5107,3.5439,3.4221,3.4996,454000.0],["1999-01-20",3.4885,3.4996,3.4553,3.4553,387600.0],["1999-01-21",3.4885,3.4885,3.3889,3.3889,49200.0],["1999-01-22",3.3667,3.4332,3.3224,3.3778,206400.0],["1999-01-25",3.3667,3.3999,3.3224,3.3999,133200.0],["1999-01-26",3.3889,3.4221,3.3889,3.3999,282800.0],["1999-01-27",3.3999,3.4332,3.3667,3.3667,100400.0],["1999-01-28",3.3667,3.4332,3.3667,3.411,196000.0],["1999-01-29",3.411,3.411,3.3335,3.3556,1026000.0],["1999-02-01",3.3224,3.3556,3.3113,3.3113,107600.0],["1999-02-02",3.3003,3.3556,3.2117,3.3556,160800.0],["1999-02-03",3.3446,3.411,3.3446,3.411,405200.0],["1999-02-04",3.3999,3.4553,3.3999,3.4221,163200.0],["1999-02-05",3.411,3.4332,3.3778,3.4221,640800.0],["1999-02-08",3.4332,3.4553,3.4332,3.4442,192400.0],["1999-02-09",3.8983,3.9648,3.8097,3.9205,1353200.0],["1999-02-10",4.0312,4.0423,3.8651,3.8983,994000.0],["1999-02-11",3.9205,3.9648,3.8983,3.9537,422800.0],["1999-02-12",3.9315,3.9648,3.9094,3.9205,346000.0],["1999-02-16",3.9094,3.9205,3.8319,3.8429,490800.0],["1999-02-17",3.8208,3.8319,3.6104,3.6436,246400.0],["1999-02-18",3.6104,3.8319,3.6104,3.8097,336400.0],["1999-02-19",3.8097,3.8097,3.7654,3.7876,203200.0],["1999-02-22",3.7876,3.8097,3.7876,3.7986,69600.0],["1999-02-23",3.7876,3.8319,3.7876,3.8208,168800.0],["1999-02-24",3.8208,3.8429,3.7986,3.7986,120000.0],["1999-02-25",3.7876,3.7986,3.7654,3.7876,464400.0],["1999-02-26",3.7876,3.8319,3.7654,3.7876,420000.0],["1999-03-01",3.7986,3.9315,3.7986,3.854,322800.0],["1999-03-02",3.8319,3.8983,3.8319,3.8762,543600.0],["1999-03-03",3.8762,3.8762,3.8208,3.8319,358800.0],["1999-03-04",3.8208,3.8319,3.7876,3.7876,140400.0],["1999-03-05",3.8319,3.854,3.7211,3.8208,77600.0],["1999-03-08",3.8097,3.8097,3.7322,3.7322,375600.0],["1999-03-09",3.7654,3.854,3.7654,3.854,528400.0],["1999-03-10",3.8983,3.8983,3.7986,3.8429,109200.0],["1999-03-11",3.8429,3.8872,3.8319,3.8872,178400.0],["1999-03-12",3.9094,3.9094,3.7322,3.7433,228000.0],["1999-03-15",3.7654,3.7654,3.7211,3.7322,234800.0],["1999-03-16",3.7211,3.7211,3.6657,3.6657,252800.0],["1999-03-17",3.6436,3.6547,3.5661,3.5882,469200.0],["1999-03-18",3.5882,3.6879,3.5882,3.6547,530800.0],["1999-03-19",3.5993,3.6214,3.5661,3.6104,230800.0],["1999-03-22",3.6104,3.6547,3.6104,3.6325,248400.0],["1999-03-23",3.6325,3.6436,3.6104,3.6325,445600.0],["1999-03-24",3.6104,3.6104,3.5661,3.5993,69600.0],["1999-03-25",3.5993,3.6214,3.5882,3.6214,36800.0],["1999-03-26",3.6104,3.6768,3.6104,3.6547,54800.0],["1999-03-29",3.6547,3.7543,3.6547,3.7433,161600.0],["1999-03-30",3.7543,4.0367,3.7543,3.9869,303200.0],["1999-03-31",3.9758,3.9758,3.9094,3.9426,333200.0],["1999-04-01",3.9315,3.9537,3.8651,3.8872,51200.0],["1999-04-05",3.8762,3.9648,3.8762,3.9315,122000.0],["1999-04-06",3.8983,3.9537,3.8983,3.9315,58000.0],["1999-04-07",3.9205,3.9315,3.8319,3.8319,111600.0],["1999-04-08",3.8097,3.8983,3.8097,3.8983,98000.0],["1999-04-09",3.8872,3.9869,3.8762,3.9869,287200.0],["1999-04-12",3.9648,4.0201,3.9205,4.0091,142000.0],["1999-04-13",3.998,4.1641,3.9648,4.142,296800.0],["1999-04-14",4.1752,4.2527,4.1087,4.1198,213200.0],["1999-04-15",4.1087,4.1198,3.9758,3.9869,293200.0],["1999-04-16",3.9869,4.0534,3.9869,4.0201,362800.0],["1999-04-19",4.0091,4.1309,4.0091,4.1087,82800.0],["1999-04-20",4.0977,4.0977,4.0201,4.0201,103600.0],["1999-04-21",4.0423,4.0644,4.0201,4.0312,338000.0],["1999-04-22",4.0201,4.0977,3.9537,4.0755,487600.0],["1999-04-23",4.0644,4.0644,4.0312,4.0534,150000.0],["1999-04-26",4.0644,4.1752,4.0644,4.142,97600.0],["1999-04-27",4.142,4.2305,4.0423,4.0423,148800.0],["1999-04-28",4.0423,4.0977,4.0423,4.0755,53600.0],["1999-04-29",4.0644,4.0644,4.0534,4.0534,153600.0],["1999-04-30",4.0534,4.0755,4.0534,4.0534,470000.0],["1999-05-03",3.9315,4.0977,3.9315,4.0866,465600.0],["1999-05-04",4.1087,4.1087,4.0866,4.0977,456400.0],["1999-05-05",4.0977,4.1198,4.0644,4.0644,239200.0],["1999-05-06",4.0534,4.1641,4.0534,4.1641,302400.0],["1999-05-07",4.153,4.3191,4.153,4.3191,279600.0],["1999-05-10",4.4077,4.4188,4.297,4.3081,182800.0],["1999-05-11",4.3081,4.3081,4.2748,4.2859,100800.0],["1999-05-12",4.2748,4.3191,4.2748,4.3191,172800.0],["1999-05-13",4.3081,4.3191,4.297,4.3191,292800.0],["1999-05-14",4.3191,4.3191,4.2084,4.2749,343600.0],["1999-05-17",4.2638,4.2749,4.2306,4.2749,110000.0],["1999-05-18",4.2749,4.3191,4.2749,4.3081,185600.0],["1999-05-19",4.3081,4.3524,4.3081,4.3302,88000.0],["1999-05-20",4.3413,4.3413,4.297,4.297,75200.0],["1999-05-21",4.2749,4.2859,4.2306,4.2416,250800.0],["1999-05-24",4.2305,4.2527,4.1973,4.2305,403600.0],["1999-05-25",4.2416,4.2416,4.142,4.153,111200.0],["1999-05-26",4.142,4.2416,4.1198,4.2416,202000.0],["1999-05-27",4.2305,4.3856,4.1641,4.3856,185200.0],["1999-05-28",4.4077,4.6182,4.4077,4.5296,426400.0],["1999-06-01",4.5296,4.7178,4.5296,4.7178,836800.0],["1999-06-02",4.7843,4.8175,4.7178,4.7511,401600.0],["1999-06-03",4.7621,4.8729,4.7511,4.8397,680400.0],["1999-06-04",4.8175,4.8286,4.7621,4.8286,578000.0],["1999-06-07",4.8507,4.8507,4.7511,4.7732,68800.0],["1999-06-08",4.7621,4.7732,4.5849,4.6071,73200.0],["1999-06-09",4.596,4.6071,4.5185,4.5739,216400.0],["1999-06-10",4.5739,4.5849,4.4853,4.5406,435200.0],["1999-06-11",4.5406,4.5517,4.4853,4.4963,34800.0],["1999-06-14",4.4963,4.5074,4.4853,4.4963,95200.0],["1999-06-15",4.4853,4.5296,4.4853,4.4963,89600.0],["1999-06-16",4.5074,4.5517,4.4963,4.5074,97200.0],["1999-06-17",4.4963,4.596,4.4963,4.596,128800.0],["1999-06-18",4.596,4.596,4.5517,4.5517,99600.0],["1999-06-21",4.5517,4.5628,4.4963,4.5406,98400.0],["1999-06-22",4.5296,4.5406,4.4963,4.4963,64800.0],["1999-06-23",4.5185,4.5406,4.4742,4.4963,114800.0],["1999-06-24",4.4853,4.5185,4.452,4.5185,228400.0],["1999-06-25",4.6071,4.7068,4.6071,4.6957,316400.0],["1999-06-28",4.74,4.74,4.6735,4.6846,503200.0],["1999-06-29",4.6846,4.7954,4.6735,4.7732,193600.0],["1999-06-30",4.7621,4.8507,4.7621,4.8507,299600.0],["1999-07-01",4.8507,4.8507,4.7511,4.8175,105600.0],["1999-07-02",4.7954,4.7954,4.2527,4.2527,481600.0],["1999-07-06",4.2084,4.4188,4.2084,4.3745,358800.0],["1999-07-07",4.3856,4.4299,4.2749,4.2749,223200.0],["1999-07-08",4.2748,4.3856,4.2638,4.3302,241200.0],["1999-07-09",4.3302,4.4077,4.3081,4.3413,106800.0],["1999-07-12",4.3302,4.3413,4.297,4.297,608000.0],["1999-07-13",4.2859,4.3745,4.2859,4.3302,750400.0],["1999-07-14",4.3191,4.3856,4.3081,4.3524,64400.0],["1999-07-15",4.3413,4.6403,4.3413,4.6182,405600.0],["1999-07-16",4.6292,4.6735,4.6071,4.6182,90800.0],["1999-07-19",4.6625,4.7843,4.6625,4.6957,856400.0],["1999-07-20",4.6735,4.74,4.6735,4.6846,183600.0],["1999-07-21",4.6957,4.7068,4.6625,4.6846,120000.0],["1999-07-22",4.7068,4.7511,4.6735,4.6957,215600.0],["1999-07-23",4.6957,4.6957,4.6514,4.6735,130400.0],["1999-07-26",4.6514,4.6735,4.5849,4.6071,150800.0],["1999-07-27",4.6071,4.6514,4.5628,4.6514,75600.0],["1999-07-28",4.6403,4.6735,4.6403,4.6735,115600.0],["1999-07-29",4.6735,4.6735,4.6292,4.6514,28400.0],["1999-07-30",4.6514,4.6514,4.5628,4.5628,112800.0],["1999-08-02",4.5185,4.5185,4.4963,4.5074,142000.0],["1999-08-03",4.4963,4.5074,4.4299,4.4299,178800.0],["1999-08-04",4.4299,4.4742,4.4299,4.4631,210800.0],["1999-08-05",4.452,4.4631,4.3856,4.4299,83200.0],["1999-08-06",4.4188,4.596,4.3302,4.3413,133200.0],["1999-08-09",4.4299,4.5517,4.4299,4.5296,754400.0],["1999-08-10",4.5296,4.6182,4.5296,4.5739,162000.0],["1999-08-11",4.5849,4.6071,4.5628,4.596,179200.0],["1999-08-12",4.5849,4.6182,4.5849,4.5849,78000.0],["1999-08-13",4.5849,4.6292,4.5849,4.6292,288800.0],["1999-08-16",4.6514,4.6846,4.6514,4.6846,102000.0],["1999-08-17",4.6735,4.8286,4.6735,4.7843,298000.0],["1999-08-18",4.7843,4.8397,4.7843,4.8286,105200.0],["1999-08-19",4.8397,4.8397,4.7843,4.7843,31600.0],["1999-08-20",4.7732,4.7843,4.74,4.7843,194400.0],["1999-08-23",4.7732,4.8397,4.7732,4.8286,156400.0],["1999-08-24",4.8064,4.8064,4.7621,4.7621,72800.0],["1999-08-25",4.7621,4.8175,4.7511,4.8175,168400.0],["1999-08-26",4.7954,4.8507,4.7954,4.8397,131600.0],["1999-08-27",4.8175,4.8286,4.7621,4.7954,158400.0],["1999-08-30",4.7843,4.7954,4.6625,4.6625,88400.0],["1999-08-31",4.6514,4.7178,4.6514,4.6846,106000.0],["1999-09-01",4.6957,4.7068,4.5628,4.596,110800.0],["1999-09-02",4.5849,4.6957,4.5849,4.6846,104800.0],["1999-09-03",4.6735,4.7621,4.6735,4.7621,149200.0],["1999-09-07",4.7511,4.7954,4.7511,4.7954,27200.0],["1999-09-08",4.7621,4.8175,4.7621,4.8064,111600.0],["1999-09-09",4.7954,4.8064,4.7621,4.7843,26000.0],["1999-09-10",4.7732,4.8175,4.7732,4.7954,132400.0],["1999-09-13",4.8064,4.8729,4.8064,4.8729,271600.0],["1999-09-14",4.8618,4.9504,4.8618,4.884,228800.0],["1999-09-15",4.884,4.895,4.8397,4.8729,493200.0],["1999-09-16",4.8286,4.8507,4.7511,4.7843,155200.0],["1999-09-17",4.7732,4.9172,4.7732,4.9061,124400.0],["1999-09-20",4.9061,4.9393,4.9061,4.9061,60800.0],["1999-09-21",4.9061,4.9836,4.9061,4.9283,264000.0],["1999-09-22",4.9283,4.9504,4.8286,4.8618,131600.0],["1999-09-23",4.8397,4.8507,4.7178,4.7289,202400.0],["1999-09-24",4.6735,4.6846,4.596,4.6071,180400.0],["1999-09-27",4.6292,4.6514,4.5628,4.6514,335600.0],["1999-09-28",4.6292,4.6846,4.5628,4.6625,384000.0],["1999-09-29",4.6182,4.6403,4.5517,4.5517,152800.0],["1999-09-30",4.5517,4.6292,4.5517,4.6071,150800.0],["1999-10-01",4.6071,4.6071,4.5517,4.596,268000.0],["1999-10-04",4.6071,4.6071,4.5185,4.5185,112000.0],["1999-10-05",4.4963,4.5517,4.452,4.5074,519200.0],["1999-10-06",4.5074,4.5074,4.4631,4.4853,42400.0],["1999-10-07",4.4631,4.4631,4.3635,4.4077,351200.0],["1999-10-08",4.3967,4.4188,4.3967,4.3967,191600.0],["1999-10-11",4.3967,4.452,4.3967,4.441,284400.0],["1999-10-12",4.4299,4.4742,4.3856,4.3856,104800.0],["1999-10-13",4.3634,4.3745,4.225,4.3191,181600.0],["1999-10-14",4.297,4.3413,4.297,4.3081,54400.0],["1999-10-15",4.1641,4.2195,4.0977,4.1973,182800.0],["1999-10-18",4.1863,4.2195,4.1863,4.2195,224800.0],["1999-10-19",4.2084,4.2416,4.2084,4.2195,48400.0],["1999-10-20",4.2416,4.3856,4.2416,4.3856,150400.0],["1999-10-21",4.3856,4.4077,4.297,4.297,291600.0],["1999-10-22",4.3413,4.3524,4.3081,4.3191,100400.0],["1999-10-25",4.3081,4.3081,4.2306,4.2416,78800.0],["1999-10-26",4.2195,4.2416,3.998,4.0312,482000.0],["1999-10-27",4.0534,4.3413,4.0534,4.297,796000.0],["1999-10-28",4.297,4.7954,4.297,4.7511,900800.0],["1999-10-29",4.7511,4.9947,4.6846,4.9615,1823200.0],["1999-11-01",4.9947,5.2716,4.9836,5.2162,965200.0],["1999-11-02",5.2051,5.2937,5.1498,5.1719,458000.0],["1999-11-03",5.1387,5.2494,5.1055,5.2384,155600.0],["1999-11-04",5.4931,5.6038,5.4377,5.482,381200.0],["1999-11-05",5.482,5.482,5.3712,5.4488,308400.0],["1999-11-08",5.4266,5.4931,5.4045,5.4598,164400.0],["1999-11-09",5.4598,5.482,5.4377,5.482,186400.0],["1999-11-10",5.482,5.482,5.3159,5.3159,981600.0],["1999-11-11",5.2716,5.3159,5.2605,5.3048,202800.0],["1999-11-12",5.3048,5.3602,5.2937,5.3159,1224400.0],["1999-11-15",5.2937,5.3602,5.2937,5.3602,483200.0],["1999-11-16",5.338,5.4931,5.338,5.3823,857200.0],["1999-11-17",5.3823,5.4045,5.3823,5.4045,420800.0],["1999-11-18",5.4266,5.4931,5.4266,5.4931,907600.0],["1999-11-19",5.5152,5.5152,5.4045,5.4155,870800.0],["1999-11-22",5.4155,5.5041,5.4155,5.4709,301600.0],["1999-11-23",5.4709,5.5927,5.4709,5.4931,500400.0],["1999-11-24",5.4709,5.5595,5.2937,5.3602,310400.0],["1999-11-26",5.3602,5.4266,5.3602,5.3823,186400.0],["1999-11-29",5.3934,5.4377,5.3823,5.3823,164800.0],["1999-11-30",5.3823,5.4045,5.338,5.3934,127600.0],["1999-12-01",5.4709,5.8364,5.4709,5.5374,1148800.0],["1999-12-02",5.5041,5.5041,5.4155,5.482,565200.0],["1999-12-03",5.5041,5.5706,5.4377,5.4488,132800.0],["1999-12-06",5.4488,5.5706,5.4488,5.5152,340800.0],["1999-12-07",5.5374,5.5817,5.5152,5.5484,780000.0],["1999-12-08",5.5595,5.5595,5.4931,5.5041,298800.0],["1999-12-09",5.5263,5.5595,5.482,5.5152,256000.0],["1999-12-10",5.5152,5.5152,5.4709,5.4709,264000.0],["1999-12-13",5.5152,5.5484,5.482,5.5263,290400.0],["1999-12-14",5.5152,5.5263,5.4598,5.4598,384000.0],["1999-12-15",5.4598,5.4598,5.3712,5.3823,256000.0],["1999-12-16",5.3823,5.4598,5.3602,5.4155,82800.0],["1999-12-17",5.3934,5.4045,5.1276,5.2273,397600.0],["1999-12-20",5.2273,5.2716,5.2273,5.2605,382000.0],["1999-12-21",5.2605,5.2937,5.2494,5.2716,200000.0],["1999-12-22",5.3048,5.3712,5.1165,5.1719,342000.0],["1999-12-23",5.183,5.2384,5.1165,5.183,88000.0],["1999-12-27",5.1608,5.3602,5.1608,5.3269,324000.0],["1999-12-28",5.3159,5.3159,5.266,5.2937,123200.0],["1999-12-29",5.2937,5.3823,5.2937,5.3491,118000.0],["1999-12-30",5.338,5.3934,5.327,5.3823,128800.0],["1999-12-31",5.3712,5.4377,5.3491,5.4155,60000.0],["2000-01-03",5.4598,5.482,5.2716,5.3159,394800.0],["2000-01-04",5.2827,5.3269,5.2494,5.3048,924400.0],["2000-01-05",5.3159,5.3159,5.2273,5.2605,624000.0],["2000-01-06",5.2384,5.2827,5.1608,5.2827,450400.0],["2000-01-07",5.2827,5.5041,5.2605,5.4931,1608400.0],["2000-01-10",5.5041,5.7478,5.5041,5.5927,620800.0],["2000-01-11",5.5595,5.6481,5.5263,5.5817,575600.0],["2000-01-12",5.5706,5.5706,5.4931,5.5595,676800.0],["2000-01-13",5.5927,5.8142,5.5927,5.7699,700000.0],["2000-01-14",5.781,5.781,5.5152,5.5152,244800.0],["2000-01-18",5.4931,5.626,5.482,5.6149,485200.0],["2000-01-19",5.5927,5.6703,5.5817,5.5817,741600.0],["2000-01-20",5.6149,5.626,5.5706,5.6149,332000.0],["2000-01-21",5.5595,5.637,5.5595,5.6149,960000.0],["2000-01-24",5.6038,5.6481,5.6038,5.626,371200.0],["2000-01-25",5.626,5.7256,5.6038,5.6813,1643200.0],["2000-01-26",5.6813,6.5341,5.6813,6.379,1582000.0],["2000-01-27",6.3901,6.4455,5.8475,5.8475,1392000.0],["2000-01-28",5.8918,6.1022,5.8918,5.9582,1078000.0],["2000-01-31",5.9914,6.0468,5.9914,6.0247,600000.0],["2000-02-01",6.0247,6.0247,5.8807,5.9361,214000.0],["2000-02-02",5.9582,6.0468,5.9139,5.9471,456000.0],["2000-02-03",6.0247,6.1797,6.0136,6.1022,496800.0],["2000-02-04",6.1133,6.3126,6.1133,6.2351,462000.0],["2000-02-07",6.2129,6.3015,6.2129,6.2794,767600.0],["2000-02-08",6.2794,6.3348,6.2794,6.3348,434400.0],["2000-02-09",6.3791,6.4787,6.2905,6.4012,886400.0],["2000-02-10",6.4676,6.4898,6.4123,6.4455,394400.0],["2000-02-11",6.4566,6.4566,6.2572,6.2572,336800.0],["2000-02-14",6.224,6.224,6.1022,6.1354,214400.0],["2000-02-15",6.1576,6.2019,6.1465,6.1797,570000.0],["2000-02-16",6.1908,6.2462,6.1852,6.2351,1315200.0],["2000-02-17",6.2794,6.4233,6.2572,6.2572,857600.0],["2000-02-18",6.2794,6.2794,6.1133,6.1243,187200.0],["2000-02-22",6.1243,6.2462,6.0911,6.2462,204400.0],["2000-02-23",6.2351,6.3015,6.2351,6.2905,886400.0],["2000-02-24",6.2683,6.3569,6.2129,6.2129,372400.0],["2000-02-25",6.1908,6.2572,6.1576,6.2019,910400.0],["2000-02-28",6.2129,6.2129,6.0357,6.0468,228000.0],["2000-02-29",6.0579,6.08,5.9804,6.08,379200.0],["2000-03-01",6.1133,6.4344,6.0911,6.3569,441200.0],["2000-03-02",6.4012,6.4123,6.3126,6.379,241600.0],["2000-03-03",6.4012,6.5341,6.4012,6.5341,952000.0],["2000-03-06",6.822,7.1543,6.822,6.8331,976400.0],["2000-03-07",6.9328,6.9328,6.3901,6.5341,824400.0],["2000-03-08",6.5341,6.6891,6.5341,6.5895,710000.0],["2000-03-09",6.5673,6.667,6.5673,6.6559,510000.0],["2000-03-10",6.6448,6.6448,6.5119,6.523,299200.0],["2000-03-13",6.5119,6.5341,6.4676,6.5009,196400.0],["2000-03-14",6.4898,6.6227,6.3348,6.3348,780000.0],["2000-03-15",6.3348,6.4676,6.1133,6.4123,286800.0],["2000-03-16",6.4566,6.9549,6.4566,6.9549,277600.0],["2000-03-17",6.9549,7.0657,6.9549,7.0325,438800.0],["2000-03-20",7.0103,7.0878,6.6227,6.7334,569200.0],["2000-03-21",6.6005,6.6005,6.2019,6.3348,433200.0],["2000-03-22",6.3237,6.6338,6.3237,6.5673,634000.0],["2000-03-23",6.5673,6.7113,6.5119,6.5119,814800.0],["2000-03-24",6.4898,6.523,6.3347,6.3458,252800.0],["2000-03-27",6.3791,6.3791,6.2794,6.2794,233200.0],["2000-03-28",6.3569,6.8442,6.3126,6.6781,1261200.0],["2000-03-29",6.6781,6.7002,6.4677,6.5562,414400.0],["2000-03-30",6.4676,6.5562,6.4566,6.5452,588000.0],["2000-03-31",6.5562,7.0435,6.5341,7.0435,600000.0],["2000-04-03",7.0878,7.3093,6.9992,7.0546,454400.0],["2000-04-04",7.0435,7.0435,6.5562,6.7999,806800.0],["2000-04-05",6.7999,7.1321,6.667,7.11,2128000.0],["2000-04-06",7.11,7.5308,7.0657,7.3425,1136400.0],["2000-04-07",7.3426,7.5308,7.3426,7.4422,1037600.0],["2000-04-10",7.4422,7.5973,7.3093,7.3536,339200.0],["2000-04-11",7.3536,7.4422,7.3093,7.4312,389600.0],["2000-04-12",7.3979,7.5751,7.3869,7.4644,1093200.0],["2000-04-13",7.4644,7.6194,7.4644,7.564,688400.0],["2000-04-14",7.708,8.0181,7.708,7.8852,1940400.0],["2000-04-17",7.8963,9.4357,7.8963,8.9041,2498400.0],["2000-04-18",9.0813,10.0448,9.0813,9.923,3228800.0],["2000-04-19",9.8787,10.0891,9.3914,9.7568,2447200.0],["2000-04-20",9.7679,9.8122,9.1256,9.5021,1328400.0],["2000-04-24",9.48,9.8233,9.4135,9.5243,1667600.0],["2000-04-25",9.7015,10.1888,9.7015,10.1445,2314400.0],["2000-04-26",10.1002,10.7536,9.9894,10.4546,1814800.0],["2000-04-27",10.4546,10.5653,10.2331,10.4546,1296000.0],["2000-04-28",10.366,10.4103,9.8787,10.3106,1210800.0],["2000-05-01",10.2663,10.5875,10.2663,10.4656,1070000.0],["2000-05-02",10.4546,10.7646,10.2552,10.3217,1793200.0],["2000-05-03",10.2774,10.2774,9.9451,9.9783,934000.0],["2000-05-04",10.0559,10.2663,9.9673,10.0559,1103200.0],["2000-05-05",10.1888,10.6096,10.1888,10.5653,985600.0],["2000-05-08",10.6096,10.7425,10.4767,10.521,1136800.0],["2000-05-09",10.4988,10.8089,10.4988,10.676,1092800.0],["2000-05-10",10.6871,10.8089,10.1888,10.4324,1056400.0],["2000-05-11",10.521,11.1855,10.521,10.9972,1078400.0],["2000-05-12",11.1412,11.9164,11.1412,11.8721,1780000.0],["2000-05-15",11.9607,12.4037,11.6285,11.7835,2397600.0],["2000-05-16",12.1822,12.6474,11.8721,12.3594,2192000.0],["2000-05-17",12.1822,12.3594,12.005,12.0272,925600.0],["2000-05-18",11.9607,12.0936,11.2187,11.5067,905600.0],["2000-05-19",11.551,11.5842,10.3217,10.9197,1313600.0],["2000-05-22",11.0747,11.2741,10.6982,10.82,919600.0],["2000-05-23",10.82,10.8532,10.676,10.7536,657600.0],["2000-05-24",10.7868,12.0715,10.7868,12.0272,1874400.0],["2000-05-25",12.4037,12.6695,11.9164,12.2708,1927600.0],["2000-05-26",12.4702,12.891,12.4369,12.5588,1596000.0],["2000-05-30",12.5588,12.5588,12.005,12.1379,1669200.0],["2000-05-31",12.0493,12.1158,11.4291,11.8943,1814000.0],["2000-06-01",11.9386,12.3594,11.9386,12.1822,1468800.0],["2000-06-02",12.2487,12.4037,10.5432,11.8278,3347200.0],["2000-06-05",11.8057,11.8057,11.0747,11.2298,1875200.0],["2000-06-06",11.3848,11.4291,10.8089,10.9529,594400.0],["2000-06-07",10.9972,11.1633,10.4103,10.8089,1014800.0],["2000-06-08",10.8089,11.0304,10.6318,10.7093,401200.0],["2000-06-09",10.7868,10.9529,10.4656,10.9086,677200.0],["2000-06-12",10.7203,10.8089,9.5686,10.5875,3091600.0],["2000-06-13",10.6318,11.0747,10.6318,10.8089,1171600.0],["2000-06-14",10.8089,11.8278,10.1334,11.2741,2082400.0],["2000-06-15",11.2741,11.5842,11.0747,11.4513,1213200.0],["2000-06-16",11.4956,11.6506,11.0526,11.4513,1484000.0],["2000-06-19",11.407,12.4369,11.407,12.3816,1579600.0],["2000-06-20",12.3594,13.2011,12.2487,13.1955,10860800.0],["2000-06-21",13.1125,13.2011,12.9574,13.046,3402400.0],["2000-06-22",12.9353,12.9353,12.5588,12.6031,1338400.0],["2000-06-23",12.603,12.6695,12.1158,12.4037,1338000.0],["2000-06-26",12.5366,12.6252,12.293,12.5588,1208800.0],["2000-06-27",12.891,13.1125,12.4923,12.5366,1528800.0],["2000-06-28",12.5809,12.9574,12.5477,12.8356,1668000.0],["2000-06-29",12.8578,13.2011,12.736,12.8467,2052800.0],["2000-06-30",12.8467,13.2454,12.0161,13.2454,4648400.0],["2000-07-03",13.0239,13.2011,12.9796,13.1346,1366400.0],["2000-07-05",13.1789,13.6441,13.0239,13.4337,2959200.0],["2000-07-06",13.489,13.8213,13.3783,13.7659,2774800.0],["2000-07-07",13.8213,14.1314,13.6441,13.9431,1722000.0],["2000-07-10",13.9099,14.7958,13.8656,14.3529,1620400.0],["2000-07-11",15.9919,17.188,15.7926,16.4792,5164400.0],["2000-07-12",16.9222,17.631,16.2577,17.2987,3138400.0],["2000-07-13",17.2766,17.7085,17.033,17.5202,1671600.0],["2000-07-14",17.5645,18.4284,17.4649,18.4173,2091200.0],["2000-07-17",18.4284,19.0929,18.2069,18.96,2732400.0],["2000-07-18",18.971,19.0486,18.0851,18.2401,2845200.0],["2000-07-19",18.0075,18.229,17.7639,17.8636,1438800.0],["2000-07-20",18.1626,18.6056,17.8746,18.074,2189200.0],["2000-07-21",18.0297,18.0297,17.4981,17.7528,1280400.0],["2000-07-24",17.7971,18.3841,17.7971,18.0075,1023600.0],["2000-07-25",18.0075,18.0075,16.8115,17.487,2389600.0],["2000-07-26",17.4538,18.5834,16.8336,18.074,2162800.0],["2000-07-27",18.0961,18.2512,17.9078,18.1515,1180000.0],["2000-07-28",18.1515,18.1847,17.4981,17.9189,1142400.0],["2000-07-31",17.93,17.9854,17.5424,17.8857,1186000.0],["2000-08-01",18.074,18.7828,17.8968,18.7385,2114000.0],["2000-08-02",18.7385,19.5801,17.5424,17.7196,2070400.0],["2000-08-03",17.3873,18.3398,16.9665,18.2512,2341600.0],["2000-08-04",17.9854,19.2036,17.9854,18.9821,2343200.0],["2000-08-07",19.713,20.9091,19.1482,20.5326,2612800.0],["2000-08-08",20.6433,21.3078,19.9124,20.1228,2688000.0],["2000-08-09",20.2446,20.3775,19.5137,19.713,1415600.0],["2000-08-10",19.713,19.9345,19.2257,19.3143,1328000.0],["2000-08-11",19.0929,19.4029,18.3841,18.7828,2288400.0],["2000-08-14",18.8492,19.0486,18.7163,18.96,1565200.0],["2000-08-15",19.1371,19.4915,18.8714,18.971,1434400.0],["2000-08-16",18.7828,19.1371,18.7828,18.9157,808400.0],["2000-08-17",18.9157,19.2701,18.6499,19.0929,1017200.0],["2000-08-18",19.27,19.7352,19.1482,19.4777,1095200.0],["2000-08-21",19.4472,20.1782,19.3586,19.8016,1373200.0],["2000-08-22",19.8238,20.3775,19.7906,20.145,1766000.0],["2000-08-23",20.156,21.0642,19.8459,20.887,870400.0],["2000-08-24",20.887,20.887,20.156,20.156,1083200.0],["2000-08-25",20.3775,21.2414,20.3775,21.042,1345600.0],["2000-08-28",21.3078,22.5925,21.2635,22.2381,1372000.0],["2000-08-29",22.1495,22.1495,21.1306,21.2635,2268800.0],["2000-08-30",21.1749,21.7951,20.9977,21.5957,1236000.0],["2000-08-31",21.8394,23.1241,21.7951,21.928,2326800.0],["2000-09-01",22.6811,23.2126,22.5149,22.8361,1777200.0],["2000-09-05",23.2127,24.9846,22.8583,22.9912,3888400.0],["2000-09-06",22.9469,24.01,22.5482,23.0908,2757200.0],["2000-09-07",23.0908,23.1241,22.1938,22.5592,2062000.0],["2000-09-08",22.5925,22.8583,22.3267,22.6478,1320400.0],["2000-09-11",22.6478,22.67,22.1938,22.2824,1785200.0],["2000-09-12",22.2824,22.4817,21.784,21.928,1691200.0],["2000-09-13",21.4407,21.6068,20.8427,21.0863,2150400.0],["2000-09-14",21.0863,21.6179,20.7319,21.2524,2085200.0],["2000-09-15",21.2524,21.2524,19.8902,20.5215,1961600.0],["2000-09-18",20.2003,20.3332,16.6564,17.5175,7186400.0],["2000-09-19",17.8082,18.7606,17.6421,18.5862,4908400.0],["2000-09-20",18.5834,19.3144,18.5613,18.6056,2495600.0],["2000-09-21",18.6056,18.7052,17.7196,17.7196,2943600.0],["2000-09-22",17.8525,20.0231,17.8525,19.0707,3237600.0],["2000-09-25",18.96,19.9345,18.672,19.1261,1728000.0],["2000-09-26",19.1372,19.8902,19.1372,19.6909,1940000.0],["2000-09-27",19.9345,21.3521,19.6244,21.0642,3417200.0],["2000-09-28",21.2192,21.7065,20.599,21.1084,2285200.0],["2000-09-29",20.9313,21.7951,20.3332,20.336,3240400.0],["2000-10-02",20.5547,21.2856,20.444,21.0199,2510800.0],["2000-10-03",21.0199,21.2524,20.6655,20.6765,1958000.0],["2000-10-04",21.042,21.2192,20.8205,21.0642,1660800.0],["2000-10-05",21.1749,22.371,21.1749,21.64,2122400.0],["2000-10-06",21.7951,22.9469,21.6401,22.0609,2146000.0],["2000-10-09",21.928,21.9501,21.1085,21.5957,745200.0],["2000-10-10",21.3964,22.67,21.3964,21.928,1548800.0],["2000-10-11",21.8394,23.3013,21.5736,22.9469,1978400.0],["2000-10-12",23.0355,23.1241,22.0609,22.2492,2344400.0],["2000-10-13",21.9723,22.1495,21.2746,21.5736,2006000.0],["2000-10-16",21.2635,24.2758,21.2192,23.7221,4117600.0],["2000-10-17",23.7221,24.8074,23.2126,23.2237,2312000.0],["2000-10-18",22.9026,24.5638,22.4153,23.9879,2733200.0],["2000-10-19",24.0322,24.6967,23.7442,24.2315,1871200.0],["2000-10-20",23.567,23.567,18.96,20.0121,9498000.0],["2000-10-23",20.1117,20.1117,17.0994,17.6421,7916400.0],["2000-10-24",18.3176,19.3033,18.2512,18.6609,4793200.0],["2000-10-25",18.6277,19.1814,18.6056,18.7717,1636400.0],["2000-10-26",18.4727,19.0929,17.8968,18.229,1198800.0],["2000-10-27",18.229,18.2955,15.7704,16.0362,3778800.0],["2000-10-30",16.1691,16.5235,14.6629,15.9033,4653600.0],["2000-10-31",16.2134,17.5424,16.2134,17.0551,3937600.0],["2000-11-01",16.9001,17.3652,15.5932,16.1137,2972400.0],["2000-11-02",16.158,17.3209,15.9476,17.044,1754000.0],["2000-11-03",17.0329,17.5867,17.0329,17.1437,1551200.0],["2000-11-06",16.7893,17.9632,16.7893,17.3984,2030000.0],["2000-11-07",17.3984,18.6499,16.7782,18.3398,1913600.0],["2000-11-08",18.3398,20.3221,18.2069,20.2003,3077600.0],["2000-11-09",20.1117,21.1749,19.7573,20.3,3266000.0],["2000-11-10",20.156,20.3775,19.6577,20.001,2092800.0],["2000-11-13",19.8459,19.8459,18.0408,18.1072,1894800.0],["2000-11-14",18.4505,18.96,17.3209,18.6277,2342400.0],["2000-11-15",18.8271,20.0674,18.4948,19.857,1831200.0],["2000-11-16",19.8459,20.3332,18.8271,19.2922,1325600.0],["2000-11-17",19.2922,19.558,18.6942,18.8271,1063600.0],["2000-11-20",18.517,19.0818,17.0551,17.1658,2232000.0],["2000-11-21",17.3652,17.8857,16.8336,17.6642,1130000.0],["2000-11-22",17.3652,18.0075,16.7007,18.0075,1696000.0],["2000-11-24",18.2733,18.7606,18.0297,18.4948,585200.0],["2000-11-27",19.2036,19.7352,18.6056,19.5358,1516400.0],["2000-11-28",19.2922,19.4251,18.5723,18.6942,1803600.0],["2000-11-29",18.8049,18.8492,17.8082,18.2069,1116400.0],["2000-11-30",18.2069,20.2003,17.8968,19.9124,1245200.0],["2000-12-01",19.9124,20.3775,19.4472,20.3443,3324000.0],["2000-12-04",20.2003,21.6179,20.156,21.2635,1501600.0],["2000-12-05",21.2635,21.4407,20.9534,21.0088,1309200.0],["2000-12-06",20.8205,22.3045,20.6987,21.3964,1407200.0],["2000-12-07",21.3964,21.7508,21.1971,21.3078,876800.0],["2000-12-08",21.2635,22.3156,21.2635,21.8837,1526800.0],["2000-12-11",21.3521,22.969,20.9977,22.1384,1736000.0],["2000-12-12",21.9501,22.7918,21.7951,21.8837,1503600.0],["2000-12-13",21.6622,22.5482,21.6622,22.3488,1159600.0],["2000-12-14",22.6368,22.8804,22.1495,22.3267,1173200.0],["2000-12-15",22.5039,22.67,21.3189,22.5925,1984400.0],["2000-12-18",22.5925,22.6811,21.5293,22.5482,2159600.0],["2000-12-19",22.526,22.526,21.4407,21.6622,1214400.0],["2000-12-20",21.6179,21.6179,20.4883,20.9423,1128800.0],["2000-12-21",20.9645,21.9723,20.7098,21.8283,1036000.0],["2000-12-22",21.7951,24.453,21.7951,24.453,1652800.0],["2000-12-26",24.1208,24.3644,22.9469,23.1905,1444000.0],["2000-12-27",22.6811,25.4719,22.6811,24.298,1775600.0],["2000-12-28",24.3644,25.9149,24.2758,25.3501,1673200.0],["2000-12-29",25.3611,25.6934,23.5227,25.1618,2508000.0],["2001-01-02",24.6302,24.6302,23.2127,23.9104,2411200.0],["2001-01-03",23.4674,24.9735,22.7807,24.741,2812800.0],["2001-01-04",24.298,24.3091,19.7352,20.2003,4475600.0],["2001-01-05",19.9345,20.7098,18.5391,19.7463,3949200.0],["2001-01-08",19.6244,20.8759,19.6244,20.5104,2261600.0],["2001-01-09",20.5215,21.3964,19.1593,19.6687,2907200.0],["2001-01-10",19.4029,20.898,19.4029,20.3997,1792400.0],["2001-01-11",20.4883,20.8205,19.3143,19.4915,2279600.0],["2001-01-12",19.4915,19.8016,18.229,18.3065,2270800.0],["2001-01-16",17.9189,18.6056,17.8525,18.3398,3854000.0],["2001-01-17",18.6056,19.5137,16.9554,17.1658,4994800.0],["2001-01-18",15.7704,17.2544,15.2499,17.1437,6434400.0],["2001-01-19",17.1548,17.6753,16.7893,17.3984,2310400.0],["2001-01-22",17.2655,18.7606,17.2655,18.0961,2308400.0],["2001-01-23",18.4948,19.0043,18.074,18.8049,1264400.0],["2001-01-24",18.8492,19.8902,18.6166,19.5248,2059200.0],["2001-01-25",19.4915,19.7573,18.9489,19.4583,1160800.0],["2001-01-26",19.5801,19.6577,18.7163,19.558,1906800.0],["2001-01-29",19.3232,19.4029,18.8714,19.1371,972800.0],["2001-01-30",19.1372,20.1365,18.9157,19.4614,1738000.0],["2001-01-31",19.4614,19.4614,18.2069,18.3398,2624400.0],["2001-02-01",18.3415,19.0751,17.4981,17.5194,2276800.0],["2001-02-02",17.507,18.0297,17.188,17.6275,1963200.0],["2001-02-05",17.2943,18.3752,17.289,18.058,1464400.0],["2001-02-06",17.9411,19.8902,17.9411,19.7573,1950400.0],["2001-02-07",19.4472,20.2889,19.2701,20.016,1131200.0],["2001-02-08",19.8016,19.9788,19.1921,19.1921,887200.0],["2001-02-09",19.1939,19.4915,18.8359,19.3321,894400.0],["2001-02-12",19.3143,19.8902,19.2169,19.8282,843600.0],["2001-02-13",19.8459,20.1472,19.5004,19.5358,1309600.0],["2001-02-14",19.6687,19.7573,18.6233,19.208,1322800.0],["2001-02-15",19.8459,19.8637,18.9351,19.0751,1656000.0],["2001-02-16",18.9599,19.3976,18.8182,19.022,652400.0],["2001-02-20",18.9777,19.1372,18.641,19.0308,1113600.0],["2001-02-21",19.0663,19.0663,17.8968,17.9659,1243200.0],["2001-02-22",18.1183,18.2069,17.165,17.5424,1735200.0],["2001-02-23",17.2766,18.1626,16.9435,17.8968,1309200.0],["2001-02-26",17.8082,19.527,17.7107,18.8785,1744000.0],["2001-02-27",18.8784,19.1283,18.4284,18.8731,1010400.0],["2001-02-28",18.8288,19.5801,18.517,18.6764,1151200.0],["2001-03-01",19.0308,19.0308,17.5282,18.0155,1432000.0],["2001-03-02",18.0155,18.7243,17.6753,18.074,1334000.0],["2001-03-05",18.0722,18.2866,17.3652,17.6487,1020000.0],["2001-03-06",18.074,18.1183,16.7805,17.1845,1411600.0],["2001-03-07",17.4538,17.631,17.1012,17.4219,1549200.0],["2001-03-08",17.0994,17.2731,16.4615,16.6564,1403600.0],["2001-03-09",16.5235,16.9293,16.2134,16.7096,1179600.0],["2001-03-12",16.302,16.5235,15.0971,15.3009,2006400.0],["2001-03-13",15.5046,16.0539,15.1059,15.3274,1641600.0],["2001-03-14",15.1945,16.683,15.0616,15.7527,1696800.0],["2001-03-15",15.921,16.302,14.7959,14.9872,1932800.0],["2001-03-16",15.0085,15.3717,14.4858,14.8402,1850800.0],["2001-03-19",14.9642,15.1768,14.1757,15.1059,1560000.0],["2001-03-20",15.1502,15.4426,14.5478,14.973,1379200.0],["2001-03-21",15.1857,15.2034,14.2554,14.282,1171600.0],["2001-03-22",14.0871,14.2022,12.9707,14.0056,2374000.0],["2001-03-23",14.4415,15.1042,14.406,14.6931,1795600.0],["2001-03-26",14.8845,15.1945,14.6807,14.9961,1124800.0],["2001-03-27",14.9961,15.2831,14.9553,15.1804,1962400.0],["2001-03-28",14.9908,15.6606,14.8845,15.4869,1836000.0],["2001-03-29",15.4869,15.8147,15.0616,15.6163,1626400.0],["2001-03-30",15.7704,16.0451,15.6818,15.7474,1142800.0],["2001-04-02",15.416,15.8147,15.0191,15.4816,1758400.0],["2001-04-03",15.4816,15.4816,15.0439,15.3009,1150000.0],["2001-04-04",15.1059,15.6322,14.9376,15.4781,1474000.0],["2001-04-05",15.8236,16.1691,15.2566,16.1,1217600.0],["2001-04-06",16.0557,16.4792,15.9033,16.0539,1042800.0],["2001-04-09",16.2489,16.4083,15.859,16.3162,746800.0],["2001-04-10",16.4792,17.009,16.0787,16.7096,1820400.0],["2001-04-11",16.7096,17.0551,16.1266,16.2506,1212400.0],["2001-04-12",16.2134,16.8336,16.2134,16.6918,718800.0],["2001-04-16",16.6121,17.2979,16.5235,16.9754,1019600.0],["2001-04-17",16.9311,17.631,16.8425,17.631,592400.0],["2001-04-18",18.1626,18.1626,17.4183,17.7214,1650400.0],["2001-04-19",17.7214,18.2335,17.5513,18.2335,1016000.0],["2001-04-20",18.1892,18.3398,17.6753,18.2866,1166000.0],["2001-04-23",18.2512,18.4018,17.7373,18.074,1943200.0],["2001-04-24",19.4915,19.8459,18.8271,19.3941,4102400.0],["2001-04-25",19.3941,20.5547,19.3941,20.5547,2743200.0],["2001-04-26",20.5547,21.3078,20.5104,20.9552,2078400.0],["2001-04-27",21.2103,21.485,20.599,21.0686,1232400.0],["2001-04-30",20.9357,21.9457,20.8914,21.8305,1729600.0],["2001-05-01",21.7951,21.8943,21.3964,21.8837,1656800.0],["2001-05-02",21.8837,22.2381,21.4053,22.1849,1453200.0],["2001-05-03",21.6622,21.6622,20.8205,21.2281,2208000.0],["2001-05-04",20.9091,21.4194,20.8914,21.104,1398800.0],["2001-05-07",21.2458,21.4407,20.8737,21.0349,700800.0],["2001-05-08",21.1749,21.3344,20.521,20.7496,964800.0],["2001-05-09",20.7408,21.0686,20.0231,20.2358,1505600.0],["2001-05-10",20.5104,20.5104,19.8743,20.1472,1050000.0],["2001-05-11",20.1472,20.7053,19.97,20.3261,914000.0],["2001-05-14",20.4218,20.4643,19.9877,20.2925,685600.0],["2001-05-15",20.2003,20.6061,20.1064,20.599,1113200.0],["2001-05-16",20.599,22.3267,20.4573,22.3267,2402000.0],["2001-05-17",21.928,22.9469,21.1306,22.7271,2303200.0],["2001-05-18",22.4596,23.6556,22.1761,22.8583,2833600.0],["2001-05-21",22.86,22.9469,21.7951,22.1353,1637600.0],["2001-05-22",22.0077,22.1495,21.5116,21.7756,1197600.0],["2001-05-23",21.7756,21.9191,21.3911,21.671,795600.0],["2001-05-24",21.6711,22.2133,21.6711,21.8943,1135600.0],["2001-05-25",21.8943,22.0875,21.7969,21.9457,844400.0],["2001-05-29",21.99,21.99,21.1572,21.5311,792000.0],["2001-05-30",21.3521,21.6179,20.6717,21.5559,1241200.0],["2001-05-31",21.5576,22.2381,21.3645,21.9032,1180800.0],["2001-06-01",22.0077,23.4784,21.5116,23.4607,1487600.0],["2001-06-04",23.4607,24.8606,22.5925,22.8583,1625600.0],["2001-06-05",22.8618,23.9179,22.8583,23.4253,1463600.0],["2001-06-06",23.2481,23.4678,22.3373,22.4897,1035000.0],["2001-06-07",22.8937,23.5848,22.3976,22.9291,1035800.0],["2001-06-08",23.0,23.0,22.4861,22.7874,464600.0],["2001-06-11",22.9823,23.4785,22.752,23.2623,1574200.0],["2001-06-12",23.0355,23.3899,21.7632,22.9894,1367000.0],["2001-06-13",22.6811,23.0,21.7951,22.2912,701400.0],["2001-06-14",21.9723,22.2841,21.6746,21.8305,553400.0],["2001-06-15",21.5825,22.6811,21.5825,22.3231,1098400.0],["2001-06-18",21.9723,23.0177,21.9723,22.6563,1021800.0],["2001-06-19",22.6811,23.4607,22.635,22.674,1222400.0],["2001-06-20",22.674,23.9923,22.4401,23.7159,1308200.0],["2001-06-21",24.453,25.8706,24.1872,25.5162,3321800.0],["2001-06-22",25.5197,25.7466,24.0632,24.1164,2089200.0],["2001-06-25",24.1518,25.3213,24.1518,25.1654,1251000.0],["2001-06-26",24.9846,24.9882,24.1022,24.6302,1325000.0],["2001-06-27",24.6657,25.3248,24.4885,25.1335,994800.0],["2001-06-28",25.5162,26.5439,25.5162,26.2781,1503600.0],["2001-06-29",26.5794,26.8452,25.9769,26.5262,2052000.0],["2001-07-02",26.7566,26.7566,25.3567,25.8706,1268400.0],["2001-07-03",26.1364,26.1364,25.4276,25.665,610200.0],["2001-07-05",25.665,25.7855,25.2185,25.6402,636400.0],["2001-07-06",25.6402,26.0478,25.2504,25.9237,441600.0],["2001-07-09",25.9273,26.0124,24.8641,25.4985,1016000.0],["2001-07-10",25.215,25.2256,24.4707,24.5948,968200.0],["2001-07-11",24.5062,25.1441,23.3899,24.5771,2035400.0],["2001-07-12",24.9315,25.3213,24.772,24.9669,1062600.0],["2001-07-13",25.0023,25.5162,24.453,24.8181,1045600.0],["2001-07-16",24.8251,26.0124,24.453,25.8706,1068800.0],["2001-07-17",25.5091,26.4908,25.3567,26.2498,980800.0],["2001-07-18",26.1612,26.4731,25.339,25.9202,798800.0],["2001-07-19",26.1896,26.5617,25.6048,25.7005,972200.0],["2001-07-20",25.9131,26.3597,25.4808,26.1896,837200.0],["2001-07-23",26.2781,26.4802,25.4276,25.7218,610600.0],["2001-07-24",23.0355,24.414,22.8937,23.7442,4494200.0],["2001-07-25",23.8328,24.9492,23.7691,24.6657,1465600.0],["2001-07-26",24.6657,24.6657,23.925,24.3467,1041000.0],["2001-07-27",24.3644,24.6231,24.3644,24.5026,879200.0],["2001-07-30",24.5239,24.7897,24.3113,24.5097,656000.0],["2001-07-31",24.5239,24.9492,24.368,24.4885,1223800.0],["2001-08-01",24.4353,24.4885,23.3898,23.7442,1834600.0],["2001-08-02",23.5316,23.7407,21.9049,22.3444,2521000.0],["2001-08-03",21.7065,22.7519,21.5116,22.4684,1899200.0],["2001-08-06",22.2558,22.3444,21.7207,21.9439,983400.0],["2001-08-07",21.9439,21.9652,21.2812,21.788,1731800.0],["2001-08-08",21.7526,22.5747,21.547,21.9865,1363000.0],["2001-08-09",21.9368,22.2487,21.8305,21.9581,823600.0],["2001-08-10",21.9723,22.1849,21.7419,21.912,605000.0],["2001-08-13",22.0006,22.9646,21.9865,22.8299,1818000.0],["2001-08-14",22.7413,23.2127,22.5747,22.8228,1309400.0],["2001-08-15",22.6811,22.9469,22.4791,22.6279,1726200.0],["2001-08-16",22.4684,22.5216,21.8128,22.3338,766200.0],["2001-08-17",22.2452,22.3798,21.4407,21.7774,972000.0],["2001-08-20",21.7951,22.4153,21.7632,22.3267,1006000.0],["2001-08-21",22.3302,22.6811,22.309,22.5145,1224800.0],["2001-08-22",22.4684,22.9433,22.4684,22.8724,1057000.0],["2001-08-23",22.7838,23.0284,22.2204,22.6881,1118200.0],["2001-08-24",22.837,23.1099,22.7732,22.9433,1069800.0],["2001-08-27",22.6882,23.7088,22.6882,23.3402,1049400.0],["2001-08-28",23.319,23.4253,22.759,22.8016,891600.0],["2001-08-29",22.713,22.7838,22.1601,22.3267,1009800.0],["2001-08-30",22.2381,22.7768,22.114,22.4755,1104600.0],["2001-08-31",22.5641,22.674,22.1743,22.2026,872200.0],["2001-09-04",22.1849,23.0177,22.0573,22.6846,846800.0],["2001-09-05",22.635,22.9823,22.3338,22.5818,754200.0],["2001-09-06",22.0609,22.3267,21.7774,22.1424,1214400.0],["2001-09-07",21.8305,22.4932,21.8305,21.9439,842400.0],["2001-09-10",21.9475,21.9475,21.2812,21.5683,736600.0],["2001-09-17",20.3775,21.0828,20.3775,20.8524,860600.0],["2001-09-18",20.2003,20.9446,19.5979,20.3421,1449200.0],["2001-09-19",20.2003,20.7993,19.0415,19.9168,1268800.0],["2001-09-20",19.3143,19.8637,18.8714,19.0308,1307600.0],["2001-09-21",17.4006,17.9854,17.0462,17.3652,3911200.0],["2001-09-24",17.8082,18.6056,17.7196,18.074,2311200.0],["2001-09-25",18.4284,19.3073,18.322,19.2257,2086600.0],["2001-09-26",19.8105,20.9977,19.5979,20.7319,2396600.0],["2001-09-27",20.7319,21.99,20.5547,21.9262,1484200.0],["2001-09-28",21.7596,22.9469,20.9091,21.866,1664000.0],["2001-10-01",21.547,21.749,20.8205,20.9091,1294800.0],["2001-10-02",20.9445,21.4301,20.5547,21.104,1167000.0],["2001-10-03",21.0686,22.0786,20.9091,21.8164,973000.0],["2001-10-04",21.6214,22.2735,21.2635,21.3131,892000.0],["2001-10-05",20.5547,20.7815,20.094,20.5618,1216200.0],["2001-10-08",20.1294,20.3314,19.4986,19.8459,1186000.0],["2001-10-09",19.8459,20.2748,19.8459,19.9204,722600.0],["2001-10-10",20.094,20.7496,20.0267,20.5228,875000.0],["2001-10-11",20.8666,21.0509,20.0408,20.0727,948800.0],["2001-10-12",20.0763,20.3952,19.7006,20.1897,1346000.0],["2001-10-15",20.2003,20.8028,20.0692,20.5654,1133800.0],["2001-10-16",20.8382,21.3096,20.739,20.7674,844400.0],["2001-10-17",21.1217,21.1217,20.3066,20.6079,1109400.0],["2001-10-18",20.6079,20.6256,20.1117,20.5547,1339600.0],["2001-10-19",21.8837,22.6385,20.9871,22.4507,3704600.0],["2001-10-22",22.1495,24.2404,22.1495,24.205,2989000.0],["2001-10-23",24.205,24.8074,23.3863,23.7265,2799400.0],["2001-10-24",23.7265,24.4424,23.6734,24.0419,1547000.0],["2001-10-25",24.0455,24.4459,23.6557,24.0845,1951600.0],["2001-10-26",24.01,24.896,23.6202,24.7011,1527400.0],["2001-10-29",24.7897,25.1264,24.4743,24.8606,1066600.0],["2001-10-30",24.5416,24.5416,23.5741,23.6521,1349600.0],["2001-10-31",23.7407,24.0774,23.0709,23.1701,1123800.0],["2001-11-01",23.1595,24.2581,22.9291,23.9923,1414800.0],["2001-11-02",23.9214,24.0632,23.7301,23.7478,1009200.0],["2001-11-05",23.7478,24.0986,23.7442,23.7442,690800.0],["2001-11-06",23.7442,23.8328,23.4217,23.6769,1266600.0],["2001-11-07",23.4997,23.6486,23.2127,23.443,922800.0],["2001-11-08",23.443,23.567,22.0467,22.1459,2151000.0],["2001-11-09",22.1849,22.557,21.4407,21.8837,1673800.0],["2001-11-12",21.9191,21.9723,21.2989,21.8553,1604800.0],["2001-11-13",22.309,22.7484,21.6073,22.4188,1585200.0],["2001-11-14",22.8228,22.8476,22.0077,22.3338,945400.0],["2001-11-15",22.3338,22.8866,22.3125,22.3267,891800.0],["2001-11-16",22.3798,22.5393,22.1495,22.1495,690000.0],["2001-11-19",21.2281,21.8837,21.019,21.7703,6348000.0],["2001-11-20",22.0077,22.4755,21.7986,22.3798,1868000.0],["2001-11-21",22.5039,23.1772,22.4684,22.8228,2129400.0],["2001-11-23",22.8937,23.2835,22.8264,23.2764,412400.0],["2001-11-26",23.2764,23.4253,22.8583,23.1418,985200.0],["2001-11-27",23.4253,23.4749,22.3267,22.5925,1331000.0],["2001-11-28",22.4153,22.8937,21.8837,22.0467,2185200.0],["2001-11-29",22.2558,22.3621,21.671,22.1034,1553800.0],["2001-11-30",22.1495,22.4684,21.3698,21.8872,1268600.0],["2001-12-03",21.5328,21.9368,21.3698,21.6817,1076600.0],["2001-12-04",21.9546,22.1707,21.8128,22.1566,1216200.0],["2001-12-05",22.511,23.319,21.9191,22.1956,1868400.0],["2001-12-06",22.4684,23.3898,22.2948,22.8866,1826400.0],["2001-12-07",22.8866,23.1063,22.433,22.7874,953000.0],["2001-12-10",22.7874,22.8937,22.4507,22.7307,943000.0],["2001-12-11",22.7165,23.2127,22.6102,22.9575,686800.0],["2001-12-12",22.9114,23.3863,22.5393,22.8087,952000.0],["2001-12-13",22.8122,23.6734,22.7449,23.1595,1389600.0],["2001-12-14",23.3898,23.7301,22.8512,23.6415,940800.0],["2001-12-17",23.6379,24.0951,23.5387,23.9604,890200.0],["2001-12-18",23.9604,24.4247,23.886,24.3467,965600.0],["2001-12-19",24.3113,24.4388,24.1589,24.29,1548400.0],["2001-12-20",24.2404,24.616,24.1341,24.5062,1240000.0],["2001-12-21",24.453,24.772,24.3644,24.772,1057000.0],["2001-12-24",24.772,25.0484,24.694,24.9315,435600.0],["2001-12-26",24.9315,25.4418,24.8641,25.3036,765000.0],["2001-12-27",25.0909,25.2681,24.7365,24.811,729800.0],["2001-12-28",24.8606,25.215,24.7613,25.1618,917800.0],["2001-12-31",25.5162,25.6119,24.9846,25.4134,1613600.0],["2002-01-02",25.339,25.339,24.2404,24.616,1193000.0],["2002-01-03",24.616,24.772,23.8647,23.9923,1075600.0],["2002-01-04",24.0809,24.453,23.8506,24.2227,911000.0],["2002-01-07",24.2227,24.2581,23.9392,23.9923,754600.0],["2002-01-08",23.9923,24.1624,23.5281,24.0455,715800.0],["2002-01-09",24.01,24.3821,23.5848,23.6592,762400.0],["2002-01-10",23.6592,24.1341,23.5989,23.964,717000.0],["2002-01-11",23.964,24.772,23.9391,24.5629,982200.0],["2002-01-14",24.5416,25.0342,24.4176,24.7932,880200.0],["2002-01-15",24.8074,25.5906,24.8074,25.5198,1297000.0],["2002-01-16",25.5162,25.8529,25.2504,25.2504,1278000.0],["2002-01-17",25.3922,25.4808,25.098,25.2327,960400.0],["2002-01-18",25.2327,26.0301,25.2221,25.8352,1418000.0],["2002-01-22",25.7466,26.0478,25.1086,25.5162,1035000.0],["2002-01-23",25.4347,25.8351,25.2717,25.5906,1472800.0],["2002-01-24",25.5162,25.5516,24.9137,25.4241,809400.0],["2002-01-25",25.2327,25.5871,25.2327,25.3744,2213000.0],["2002-01-28",25.3744,25.6083,24.9669,25.0732,816000.0],["2002-01-29",24.8074,24.9421,24.1872,24.6657,3784800.0],["2002-01-30",24.2404,24.4353,23.3898,24.3467,2837600.0],["2002-01-31",24.3467,24.6621,24.2404,24.5558,1088000.0],["2002-02-01",24.3822,24.6621,24.0845,24.1447,953200.0],["2002-02-04",24.1518,24.7365,24.0951,24.0986,833600.0],["2002-02-05",24.0278,24.6869,23.9781,24.5204,785400.0],["2002-02-06",24.2794,24.453,23.8364,23.8647,936000.0],["2002-02-07",23.7513,24.3892,23.5919,23.9746,794400.0],["2002-02-08",24.6302,25.6899,24.5629,25.2752,1904000.0],["2002-02-11",25.3638,25.8777,25.0768,25.4134,1365200.0],["2002-02-12",25.1972,25.619,25.1618,25.4808,829400.0],["2002-02-13",25.4276,26.3667,25.4276,26.2959,1259200.0],["2002-02-14",26.2959,26.5262,26.0832,26.4908,960000.0],["2002-02-15",26.1364,26.4447,26.0478,26.1824,1062600.0],["2002-02-19",25.7288,26.1718,25.0732,25.1441,1274800.0],["2002-02-20",25.0909,25.5375,25.0378,25.5339,762000.0],["2002-02-21",25.4453,25.9769,25.1973,25.6402,1132000.0],["2002-02-22",25.5516,25.906,25.339,25.7111,682400.0],["2002-02-25",25.7111,25.8529,25.3922,25.5552,602000.0],["2002-02-26",25.4453,25.5162,25.1654,25.2043,653600.0],["2002-02-27",25.339,25.3674,25.0023,25.0732,578800.0],["2002-02-28",25.0767,25.2575,24.8499,25.1299,661400.0],["2002-03-01",25.1299,25.4099,25.0023,25.2717,863400.0],["2002-03-04",25.1831,26.0655,25.1831,25.9627,1404200.0],["2002-03-05",25.9946,26.4908,25.8706,26.0655,1608000.0],["2002-03-06",26.0655,26.2037,25.7005,25.9769,1184200.0],["2002-03-07",26.1187,26.147,25.6969,25.8777,530000.0],["2002-03-08",25.8777,26.0301,25.5481,25.7288,1657800.0],["2002-03-11",25.9273,26.3278,25.8174,26.0868,744600.0],["2002-03-12",26.0868,27.2173,26.023,27.157,1378200.0],["2002-03-13",27.2456,27.9969,27.0224,27.7418,1819800.0],["2002-03-14",27.8729,28.525,27.8375,28.5002,1695800.0],["2002-03-15",28.5002,28.9538,28.4222,28.7943,1564200.0],["2002-03-18",28.9006,28.9006,28.0855,28.245,1289200.0],["2002-03-19",28.3159,28.3513,27.7489,27.9438,1097400.0],["2002-03-20",27.8694,28.2096,27.7595,28.1281,794800.0],["2002-03-21",28.1316,28.2804,27.6815,27.9261,656800.0],["2002-03-22",27.8233,28.3514,27.6957,28.1068,490400.0],["2002-03-25",28.1068,28.6561,28.1068,28.3265,867800.0],["2002-03-26",28.3265,28.8475,28.3265,28.8298,1042200.0],["2002-03-27",29.0424,29.698,29.007,29.6094,1225000.0],["2002-03-28",29.4677,29.8043,29.0708,29.3614,996800.0],["2002-04-01",29.4145,29.5137,29.0956,29.3401,760800.0],["2002-04-02",28.7093,28.8829,28.0855,28.1529,6214200.0],["2002-04-03",28.5285,28.8865,28.1741,28.5817,3165200.0],["2002-04-04",28.3691,29.0353,28.3691,28.6349,1494000.0],["2002-04-05",28.7943,29.2834,28.7943,29.2373,1813000.0],["2002-04-08",29.3082,30.1233,29.0353,30.0241,1708000.0],["2002-04-09",30.3005,30.5486,29.9107,30.4458,2230600.0],["2002-04-10",30.5486,31.1652,30.4422,30.9986,2231200.0],["2002-04-11",31.0093,31.6295,30.8711,31.5409,2204600.0],["2002-04-12",31.3991,31.4345,30.2651,30.4352,2180800.0],["2002-04-15",30.5167,30.7435,29.9815,30.3714,1301000.0],["2002-04-16",30.4954,30.5769,29.9461,30.0524,973800.0],["2002-04-17",30.141,30.6478,30.0985,30.3643,1105200.0],["2002-04-18",30.4529,30.9207,30.3891,30.708,1168200.0],["2002-04-19",31.151,31.9201,31.0801,31.6649,2533200.0],["2002-04-22",31.3672,31.3672,30.4954,30.4954,1815800.0],["2002-04-23",30.4954,30.6549,29.5066,30.3714,4072400.0],["2002-04-24",30.4245,31.6295,30.2296,31.3637,2487800.0],["2002-04-25",31.3637,31.8917,31.1971,31.6295,2319000.0],["2002-04-26",31.6295,32.5509,31.6295,32.2674,1901200.0],["2002-04-29",32.2497,32.2674,31.6826,31.8953,2061200.0],["2002-04-30",31.5621,32.6324,31.5586,32.5651,1950200.0],["2002-05-01",32.8167,33.8125,32.6607,33.5786,2913000.0],["2002-05-02",33.7487,33.8798,33.4439,33.5963,1614800.0],["2002-05-03",33.4191,33.6885,32.7812,33.6353,1803800.0],["2002-05-06",33.6353,33.9791,33.2916,33.5538,1112200.0],["2002-05-07",33.6672,34.0712,33.2136,33.5361,2374400.0],["2002-05-08",33.933,33.933,32.3879,33.5006,2899200.0],["2002-05-09",32.806,33.7487,32.604,32.8238,2143000.0],["2002-05-10",32.9124,33.7487,32.9124,33.288,1573600.0],["2002-05-13",33.3128,33.3128,32.2567,32.604,1664400.0],["2002-05-14",32.6926,32.6962,31.7322,32.2,2142400.0],["2002-05-15",32.1859,32.7706,31.9874,32.317,1389600.0],["2002-05-16",32.3489,32.5615,31.8421,31.8988,1452200.0],["2002-05-17",31.913,32.2425,31.7322,31.9449,2484800.0],["2002-05-20",31.9449,31.9449,31.0447,31.1829,1939200.0],["2002-05-21",31.0624,31.1333,30.7045,30.8321,2970600.0],["2002-05-22",30.8321,30.9384,30.3005,30.4883,1875800.0],["2002-05-23",30.4883,30.5415,29.8114,30.1091,2981800.0],["2002-05-24",30.1091,30.6549,30.0524,30.1056,2039000.0],["2002-05-28",30.2119,30.4741,29.8079,30.2615,2120000.0],["2002-05-29",30.3501,30.7435,30.1942,30.3784,2221000.0],["2002-05-30",30.4777,31.151,30.4068,30.8321,2942400.0],["2002-05-31",30.9384,31.1865,30.7683,30.9809,1333000.0],["2002-06-03",30.9809,30.9809,30.5946,30.9738,1573200.0],["2002-06-04",30.6549,31.066,30.6549,30.7222,2451800.0],["2002-06-05",30.8073,31.2715,30.6832,31.2467,1881000.0],["2002-06-06",31.3282,31.5763,31.0872,31.4523,1411800.0],["2002-06-07",31.7181,32.604,31.2396,32.2248,2085600.0],["2002-06-10",32.2248,32.9584,32.1185,32.5651,1363200.0],["2002-06-11",32.356,33.3837,32.3382,32.3879,2276400.0],["2002-06-12",32.356,32.4871,31.4381,31.6188,2171800.0],["2002-06-13",31.7535,31.7535,31.0695,31.2821,1816600.0],["2002-06-14",31.0624,31.4133,30.4245,31.2715,1097000.0],["2002-06-17",31.3814,31.8953,31.3814,31.8456,1028800.0],["2002-06-18",31.7889,32.4446,31.7889,32.1752,1145600.0],["2002-06-19",31.8953,32.8805,31.8953,32.5509,1612800.0],["2002-06-20",32.5509,32.8698,32.2709,32.356,1986600.0],["2002-06-21",31.9838,32.2922,30.8852,30.8852,2105600.0],["2002-06-24",30.8852,31.0447,29.5031,30.3749,2518600.0],["2002-06-25",30.5663,30.7966,29.3791,29.5598,2768800.0],["2002-06-26",28.5285,30.3856,28.5285,30.343,2577000.0],["2002-06-27",30.4777,30.6513,29.6165,29.8043,2651200.0],["2002-06-28",29.9461,30.8321,29.8575,30.4954,2465800.0],["2002-07-01",30.2296,30.2332,28.1742,28.564,5638600.0],["2002-07-02",28.3513,28.3549,25.8706,26.5829,8365000.0],["2002-07-03",26.5829,27.8942,26.5794,27.756,2923000.0],["2002-07-05",27.9969,28.2557,27.8552,27.9969,780200.0],["2002-07-08",27.9615,28.6171,27.8233,27.8552,2065000.0],["2002-07-09",27.8198,27.8552,26.5971,26.7034,2851600.0],["2002-07-10",26.668,26.8274,25.2504,25.5162,3146000.0],["2002-07-11",25.3036,25.665,24.4778,25.2681,3793600.0],["2002-07-12",25.3922,26.225,24.9846,25.5375,3187200.0],["2002-07-15",25.5623,25.619,23.9852,24.8039,2604600.0],["2002-07-16",24.453,24.8783,24.0986,24.2758,3824200.0],["2002-07-17",24.4885,25.1583,24.4637,24.8889,2674800.0],["2002-07-18",24.8287,24.8322,23.0142,23.0603,3861600.0],["2002-07-19",22.6811,22.8228,21.9156,22.3231,3469200.0],["2002-07-22",21.9688,22.1849,20.5264,21.0544,5082800.0],["2002-07-23",21.2812,21.4513,18.4284,19.4915,8918600.0],["2002-07-24",18.96,22.0503,18.4284,21.8199,5479800.0],["2002-07-25",20.9056,20.9091,18.2157,18.8182,12707400.0],["2002-07-26",19.2435,19.4986,18.1767,18.4815,5619800.0],["2002-07-29",19.4561,20.1649,19.1549,20.1117,3916200.0],["2002-07-30",19.7573,20.4732,19.2435,20.1401,4302800.0],["2002-07-31",20.2003,21.5647,20.2003,21.4017,4111400.0],["2002-08-01",21.4053,21.547,20.7142,21.4123,4125600.0],["2002-08-02",21.0509,21.3805,20.3953,20.778,3333200.0],["2002-08-05",20.7957,20.7957,19.7396,19.8105,3140800.0],["2002-08-06",20.4661,20.7957,20.1082,20.3421,2392800.0],["2002-08-07",20.7319,20.9268,20.0727,20.7638,1372400.0],["2002-08-08",20.7673,21.4442,20.4838,21.2458,1764600.0],["2002-08-09",20.8205,21.0898,19.9877,20.5937,2635800.0],["2002-08-12",20.3421,20.7993,20.0231,20.7248,1264200.0],["2002-08-13",20.6965,20.8559,20.094,20.1365,1274400.0],["2002-08-14",20.1826,21.019,19.8459,21.019,1756600.0],["2002-08-15",21.1572,21.5116,20.7673,21.1111,1427200.0],["2002-08-16",21.1572,21.3875,20.9446,21.2989,1986400.0],["2002-08-19",21.5824,21.9723,21.4797,21.7455,2532400.0],["2002-08-20",21.7384,22.1495,21.4123,21.4265,1719400.0],["2002-08-21",21.6888,21.7419,21.2706,21.462,1455200.0],["2002-08-22",21.5293,21.6179,20.8489,21.0509,2389600.0],["2002-08-23",21.0509,21.267,20.6787,20.6965,1639000.0],["2002-08-26",21.0509,21.104,20.5547,20.8063,2280000.0],["2002-08-27",20.8063,20.902,20.1684,20.2925,2064400.0],["2002-08-28",19.8459,20.0231,19.5731,19.5731,2680600.0],["2002-08-29",19.3321,20.1472,19.2435,20.1472,2133000.0],["2002-08-30",19.8991,20.2889,19.8459,19.8637,1788800.0],["2002-09-03",19.5801,19.6191,18.96,19.0982,1835200.0],["2002-09-04",19.0663,19.2718,18.6764,19.0485,1749400.0],["2002-09-05",18.96,19.4703,18.7473,19.2222,2122000.0],["2002-09-06",19.5801,20.094,19.2789,19.9983,2065400.0],["2002-09-09",19.9487,20.0621,19.6723,20.0267,835600.0],["2002-09-10",20.009,20.1294,19.6156,19.8459,1040000.0],["2002-09-11",19.8495,20.4661,19.7042,20.2003,1578800.0],["2002-09-12",20.1932,20.1932,19.6935,19.8105,1244600.0],["2002-09-13",19.7219,20.2889,19.4029,20.1897,1304200.0],["2002-09-16",20.1117,21.104,20.0586,20.9977,2120600.0],["2002-09-17",21.2635,21.2954,20.739,20.7957,2813800.0],["2002-09-18",20.3244,21.0367,20.3244,20.9233,1694800.0],["2002-09-19",20.7851,20.9197,20.5902,20.6646,1134800.0],["2002-09-20",20.6646,20.6646,20.016,20.6327,2808600.0],["2002-09-23",20.6362,20.7248,19.729,20.0231,2606800.0],["2002-09-24",19.7751,20.8028,19.6156,20.7036,4763600.0],["2002-09-25",20.9091,21.7419,20.8205,21.7242,3522000.0],["2002-09-26",21.9369,22.557,21.7597,22.3267,3082400.0],["2002-09-27",21.9723,22.4401,21.8553,22.1601,2218600.0],["2002-09-30",21.7951,22.2026,21.3875,21.8057,1352600.0],["2002-10-01",21.8837,22.2735,21.7455,22.107,1495200.0],["2002-10-02",22.0184,22.6811,21.8128,21.8128,2365400.0],["2002-10-03",21.9014,22.5145,21.9014,22.1211,1363600.0],["2002-10-04",19.4915,20.0231,18.074,19.6616,14033400.0],["2002-10-07",19.612,19.8424,18.6552,18.8359,3629600.0],["2002-10-08",18.8536,18.9245,17.3971,17.9712,6290800.0],["2002-10-09",17.9712,20.8063,17.9712,20.335,9263000.0],["2002-10-10",20.7319,21.4053,20.3775,21.4053,3434200.0],["2002-10-11",22.0786,22.4153,21.6888,22.3267,2694000.0],["2002-10-14",21.866,22.3763,21.8482,22.1672,1372400.0],["2002-10-15",22.5747,23.4111,22.5747,23.124,3546600.0],["2002-10-16",23.1276,23.1276,22.3267,22.557,1982800.0],["2002-10-17",23.0355,23.3899,22.6704,22.9894,1878200.0],["2002-10-18",22.8086,23.7407,22.5039,23.4501,2913000.0],["2002-10-21",22.7697,22.7732,22.1388,22.6704,3462400.0],["2002-10-22",22.3267,23.0,22.3267,22.6173,1355800.0],["2002-10-23",22.3444,23.5316,22.1495,23.3615,1846200.0],["2002-10-24",23.3615,23.5352,23.0036,23.0886,1643800.0],["2002-10-25",23.0,23.0071,22.4401,22.7307,1534000.0],["2002-10-28",23.0177,23.0177,21.2989,21.4797,3033800.0],["2002-10-29",21.4584,21.6888,21.1217,21.5116,1749000.0],["2002-10-30",21.6711,22.4436,21.6108,21.7951,1742200.0],["2002-10-31",22.1495,22.7697,22.114,22.6208,2931200.0],["2002-11-01",22.5535,23.0142,22.3409,22.9823,1996200.0],["2002-11-04",23.3899,23.5671,22.9681,23.0709,1969600.0],["2002-11-05",23.0709,23.0709,22.0077,22.3267,1785000.0],["2002-11-06",22.3267,23.0922,22.2204,23.0355,1524000.0],["2002-11-07",22.7697,23.4962,22.759,23.1985,1224400.0],["2002-11-08",22.6811,22.8512,21.3521,21.4513,2754400.0],["2002-11-11",21.4549,21.9546,21.1005,21.1572,1685200.0],["2002-11-12",21.3167,21.3946,20.8382,21.2635,1411600.0],["2002-11-13",21.2564,21.547,19.8814,20.6433,6780000.0],["2002-11-14",20.9977,21.3521,20.9091,21.221,2240600.0],["2002-11-15",21.221,21.9014,21.1749,21.7951,1715600.0],["2002-11-18",21.7951,21.9191,21.2635,21.547,1852800.0],["2002-11-19",21.5506,21.5506,19.6723,20.1401,6086800.0],["2002-11-20",20.1436,20.8276,19.9523,20.4484,3729400.0],["2002-11-21",20.4519,20.7142,19.8105,19.97,2715200.0],["2002-11-22",19.7573,20.3527,19.7254,19.9275,2055200.0],["2002-11-25",20.0231,20.0515,19.2931,19.3852,2516400.0],["2002-11-26",19.3143,19.729,19.3143,19.527,3962200.0],["2002-11-27",19.651,19.8176,19.4561,19.6156,2072200.0],["2002-11-29",19.7042,19.9274,19.5801,19.7715,876800.0],["2002-12-02",20.5405,20.6043,19.9345,20.5051,3378000.0],["2002-12-03",20.4519,20.8099,20.2889,20.5228,1917400.0],["2002-12-04",20.3775,20.9552,20.3244,20.5547,2088000.0],["2002-12-05",21.6392,21.7774,21.1182,21.2245,6358000.0],["2002-12-06",21.2245,21.5647,21.1395,21.3344,1785800.0],["2002-12-09",21.1997,21.6285,20.9977,20.9977,2046800.0],["2002-12-10",21.2989,21.3415,20.8737,21.0934,2392400.0],["2002-12-11",21.0544,21.2848,20.5016,20.9091,31680200.0],["2002-12-12",20.9091,21.0332,20.6362,20.661,4106200.0],["2002-12-13",20.661,20.7674,20.2889,20.3952,2181000.0],["2002-12-16",20.5902,21.0154,20.3456,20.8382,1726600.0],["2002-12-17",20.8382,21.0509,20.5902,20.6185,2552200.0],["2002-12-18",20.6221,20.6681,20.3598,20.4874,1518200.0],["2002-12-19",20.4874,20.7922,20.374,20.5016,1665400.0],["2002-12-20",20.8205,20.98,20.1613,20.3066,2807400.0],["2002-12-23",20.3421,20.9339,20.3066,20.9339,1490000.0],["2002-12-24",20.8808,20.9552,20.7036,20.8737,408400.0],["2002-12-26",20.8737,20.9375,20.5051,20.537,805000.0],["2002-12-27",20.5016,20.6788,19.9841,20.0231,1112400.0],["2002-12-30",20.0408,20.218,19.7042,20.2003,1206000.0],["2002-12-31",20.1294,20.2996,19.9841,20.1649,1101600.0],["2003-01-02",20.2712,20.9091,20.1472,20.9091,1207800.0],["2003-01-03",20.9091,21.1359,20.7319,20.9871,1445600.0],["2003-01-06",21.0757,21.5825,21.0509,21.462,1997200.0],["2003-01-07",21.4407,21.5435,21.0225,21.0721,1497000.0],["2003-01-08",20.9835,21.3521,20.9127,21.2812,1655600.0],["2003-01-09",21.3344,21.4407,21.1997,21.26,1871000.0],["2003-01-10",20.9623,21.0863,20.8241,20.8524,2099000.0],["2003-01-13",20.9977,21.1749,20.8453,20.9516,1740600.0],["2003-01-14",20.9516,20.9516,20.5547,20.7674,1428600.0],["2003-01-15",20.7673,20.7673,20.2889,20.4271,1466600.0],["2003-01-16",20.4838,20.7425,20.4236,20.6079,969200.0],["2003-01-17",20.6079,21.0473,20.5299,20.9694,1517600.0],["2003-01-21",21.0154,21.1643,20.8134,20.8276,1122800.0],["2003-01-22",20.8276,20.9623,20.6965,20.7603,811200.0],["2003-01-23",20.8559,21.3556,20.8559,21.2281,1514200.0],["2003-01-24",20.6433,20.6469,19.0308,19.2435,11538600.0],["2003-01-27",18.7119,19.1017,18.4284,18.6587,4396000.0],["2003-01-28",18.9422,19.3923,18.7509,19.3143,2941200.0],["2003-01-29",19.2258,19.3533,18.9245,19.2612,1601400.0],["2003-01-30",19.2966,19.3037,18.6375,18.641,1501000.0],["2003-01-31",18.6871,19.0982,18.6871,19.0592,2160000.0],["2003-02-03",19.1371,19.2895,18.8536,18.9422,1734200.0],["2003-02-04",18.9883,18.9883,18.4284,18.6233,1596400.0],["2003-02-05",18.7119,18.8182,18.1555,18.1555,2081600.0],["2003-02-06",18.1803,18.5807,18.1803,18.5063,2271800.0],["2003-02-07",18.6233,18.6977,18.3043,18.3929,1003400.0],["2003-02-10",18.3398,18.5453,18.1094,18.3539,1506400.0],["2003-02-11",18.4284,18.563,18.113,18.2441,1056200.0],["2003-02-12",18.2086,18.2689,17.7019,17.709,1770000.0],["2003-02-13",17.7727,17.8082,17.2908,17.3298,2341400.0],["2003-02-14",17.3935,17.4361,16.784,17.0002,5692200.0],["2003-02-18",17.0959,17.4538,17.0959,17.3652,2720000.0],["2003-02-19",17.3652,18.4319,17.3652,18.4071,4760000.0],["2003-02-20",18.3929,18.9989,18.1448,18.1732,2395000.0],["2003-02-21",18.074,18.7331,17.9074,18.7154,2163000.0],["2003-02-24",18.6056,18.7119,18.3929,18.4107,1871400.0],["2003-02-25",17.9499,19.1017,17.7196,18.9422,5568200.0],["2003-02-26",19.0592,19.4667,18.9954,19.0663,4818800.0],["2003-02-27",19.2258,19.2789,18.8607,18.9068,6576400.0],["2003-02-28",18.9068,19.0663,18.6445,18.6977,1858800.0],["2003-03-03",18.8714,18.9564,18.5808,18.6127,2243400.0],["2003-03-04",18.6942,18.882,18.1803,18.2689,2649400.0],["2003-03-05",18.2689,18.5985,18.1661,18.4957,1449800.0],["2003-03-06",18.3575,18.5985,18.1874,18.5559,1778000.0],["2003-03-07",18.2512,18.5878,18.2051,18.5878,1483800.0],["2003-03-10",18.4638,18.5347,17.8932,18.0066,1456800.0],["2003-03-11",18.0492,18.2157,17.9606,18.0598,1293800.0],["2003-03-12",18.0563,18.4638,18.0563,18.4461,1963600.0],["2003-03-13",18.6233,18.967,18.2866,18.96,2585600.0],["2003-03-14",18.9706,19.2257,18.5914,18.6552,1725800.0],["2003-03-17",18.6304,19.6049,18.5808,19.527,1936000.0],["2003-03-18",19.4915,19.651,18.7863,19.4915,1496000.0],["2003-03-19",19.4915,19.5943,19.2328,19.3852,1770000.0],["2003-03-20",19.3144,19.3427,18.8643,19.3179,2299800.0],["2003-03-21",19.4384,20.413,19.3498,20.257,3294200.0],["2003-03-24",20.257,20.257,19.8459,19.9842,1524400.0],["2003-03-25",19.9345,21.0686,19.9345,20.8205,2553400.0],["2003-03-26",20.6965,20.9091,20.5724,20.7213,1869400.0],["2003-03-27",20.7213,21.0509,20.4413,20.9729,1453600.0],["2003-03-28",20.856,21.3982,20.7674,21.1253,1960600.0],["2003-03-31",21.0863,21.4407,20.8737,21.1536,1914800.0],["2003-04-01",21.5293,21.6533,21.2741,21.547,2386800.0],["2003-04-02",21.6888,22.2204,21.6888,22.0254,1992400.0],["2003-04-03",22.1672,22.472,21.8199,22.3763,1842800.0],["2003-04-04",22.3798,22.4046,21.4301,21.4549,2825600.0],["2003-04-07",22.1495,22.3267,21.5825,21.5931,1974400.0],["2003-04-08",21.6179,21.7738,21.3131,21.3415,1627600.0],["2003-04-09",21.4053,21.5045,21.0863,21.0934,1851600.0],["2003-04-10",21.0934,21.1147,20.7142,20.9233,1521400.0],["2003-04-11",21.0119,21.3804,21.0119,21.2174,863000.0],["2003-04-14",21.2281,21.9404,21.2281,21.8624,1677400.0],["2003-04-15",21.7065,21.71,20.4909,20.8205,5217600.0],["2003-04-16",20.4661,20.6965,20.016,20.094,3737000.0],["2003-04-17",20.0976,20.8737,20.094,20.7532,1501000.0],["2003-04-21",20.7674,20.8099,20.1153,20.2499,1855800.0],["2003-04-22",19.7573,20.1294,19.5412,20.0231,5460400.0],["2003-04-23",20.0515,20.0727,19.5908,19.6581,2480000.0],["2003-04-24",19.6581,20.2889,19.6546,20.0905,1798600.0],["2003-04-25",20.0905,20.5016,20.0763,20.2712,1654000.0],["2003-04-28",20.2712,20.2712,19.8991,20.0727,1719200.0],["2003-04-29",20.0727,20.8028,20.0054,20.6858,2595200.0],["2003-04-30",20.6858,21.2989,20.5618,21.1749,2296800.0],["2003-05-01",21.1218,21.2245,20.7355,20.9091,1864400.0],["2003-05-02",20.9091,21.3521,20.6433,21.3521,1670000.0],["2003-05-05",21.6179,21.6888,21.2281,21.5328,1450400.0],["2003-05-06",21.5328,21.8164,21.3521,21.7207,1894400.0],["2003-05-07",21.6533,21.8128,21.4832,21.5647,1707600.0],["2003-05-08",21.2635,21.4053,21.0154,21.0899,1728200.0],["2003-05-09",21.1749,21.6781,21.1324,21.5506,1145400.0],["2003-05-12",21.5506,21.9687,21.2777,21.9687,1275600.0],["2003-05-13",21.6179,21.7951,21.3734,21.5009,2044600.0],["2003-05-14",21.5647,21.6179,21.4123,21.5612,1394000.0],["2003-05-15",21.6179,21.6888,21.3521,21.6392,1310400.0],["2003-05-16",21.6179,21.7384,21.4691,21.6959,1346000.0],["2003-05-19",21.5824,21.7242,21.221,21.3556,1279200.0],["2003-05-20",21.3556,21.5364,21.0721,21.2493,1365000.0],["2003-05-21",21.2281,21.3556,21.0863,21.3308,1171200.0],["2003-05-22",21.3308,21.4159,21.1607,21.2635,1254200.0],["2003-05-23",21.2635,21.3131,21.0331,21.1324,1059600.0],["2003-05-27",21.104,21.7951,21.0509,21.7597,1741400.0],["2003-05-28",21.7951,22.3444,21.6569,22.1318,2698400.0],["2003-05-29",22.107,22.309,21.9085,22.0113,1290800.0],["2003-05-30",22.0999,22.5039,22.0184,22.4543,1607400.0],["2003-06-02",22.5641,23.3544,22.5641,23.1878,2371600.0],["2003-06-03",23.0532,23.4749,22.355,22.5889,1376200.0],["2003-06-04",22.6102,22.7271,22.3267,22.4153,2248000.0],["2003-06-05",22.4153,22.7059,22.1459,22.6031,1762200.0],["2003-06-06",22.6279,23.2658,21.5399,21.9439,3488000.0],["2003-06-09",21.7065,22.2487,21.5789,21.6533,2182000.0],["2003-06-10",21.7419,22.1707,21.7029,22.1459,2185400.0],["2003-06-11",22.2345,22.8087,22.2345,22.6811,2528600.0],["2003-06-12",22.8866,22.9433,21.8376,22.0786,2184400.0],["2003-06-13",22.0786,22.0786,21.6888,21.7951,1387600.0],["2003-06-16",21.8305,22.9646,21.8305,22.433,2388200.0],["2003-06-17",22.557,23.0071,22.5039,22.8583,2556000.0],["2003-06-18",22.8583,23.2127,22.4578,23.0071,2426600.0],["2003-06-19",23.0071,23.1949,22.2416,22.2771,1265200.0],["2003-06-20",22.3267,22.6315,22.1495,22.3763,1413200.0],["2003-06-23",22.3444,22.3444,21.9369,22.2204,2012400.0],["2003-06-24",22.2203,22.6562,22.2203,22.5109,1500600.0],["2003-06-25",22.518,22.6811,22.1601,22.2593,970600.0],["2003-06-26",22.2912,22.7307,22.2664,22.6244,730400.0],["2003-06-27",22.7697,22.9823,22.5039,22.5677,1151400.0],["2003-06-30",22.6456,22.8512,22.6102,22.6102,1163600.0],["2003-07-01",22.6102,22.6952,22.2664,22.2664,1547800.0],["2003-07-02",22.27,23.156,22.27,23.0603,1835800.0],["2003-07-03",23.0603,23.4607,22.9504,23.3119,1463400.0],["2003-07-07",23.443,24.0703,23.443,24.0384,2311000.0],["2003-07-08",23.9498,24.3822,23.7513,24.0809,1934200.0],["2003-07-09",24.0809,24.5416,24.0278,24.2652,1596200.0],["2003-07-10",24.1837,24.3113,23.847,23.9746,1066200.0],["2003-07-11",23.3898,23.847,23.1701,23.7513,2724200.0],["2003-07-14",23.8506,24.049,23.4784,23.5493,1460600.0],["2003-07-15",23.8151,23.8151,23.2658,23.4076,1776400.0],["2003-07-16",23.3863,23.3863,22.8583,23.1099,1783600.0],["2003-07-17",23.1099,23.4253,23.0851,23.1595,1128600.0],["2003-07-18",23.2481,23.4005,22.9823,23.319,1205600.0],["2003-07-21",23.3544,23.4749,22.7768,22.8335,1586600.0],["2003-07-22",21.0863,21.5647,20.8559,21.1076,10962600.0],["2003-07-23",21.1536,21.2103,20.4661,20.6717,5511600.0],["2003-07-24",20.98,21.4053,20.6965,21.0792,3570600.0],["2003-07-25",21.0154,21.306,20.7213,20.8311,3577800.0],["2003-07-28",20.8311,21.5257,20.7851,21.4761,1940200.0],["2003-07-29",21.4797,21.8128,21.2033,21.5647,2080000.0],["2003-07-30",21.6002,21.7738,21.4939,21.671,1279800.0],["2003-07-31",21.7171,21.7915,21.1784,21.1784,2240800.0],["2003-08-01",21.2281,21.2281,20.576,20.6823,3125000.0],["2003-08-04",20.6823,20.7992,20.1649,20.6858,2038200.0],["2003-08-05",20.661,20.8559,20.4059,20.4626,1996200.0],["2003-08-06",20.4626,20.5547,19.9948,20.2818,2384200.0],["2003-08-07",20.218,20.7106,20.2003,20.3775,2193000.0],["2003-08-08",20.6256,20.8985,20.5547,20.6185,1335400.0],["2003-08-11",20.661,21.0402,20.6362,20.8595,1108400.0],["2003-08-12",20.8595,20.9977,20.5724,20.9233,1382000.0],["2003-08-13",21.104,21.1076,20.5972,20.8205,1553200.0],["2003-08-14",20.902,20.9587,20.7248,20.7674,1428000.0],["2003-08-15",20.7709,21.0757,20.5618,21.019,602000.0],["2003-08-18",21.019,21.019,20.7319,20.9658,1306600.0],["2003-08-19",20.8205,20.9481,20.7744,20.902,1065000.0],["2003-08-20",20.902,20.902,20.739,20.778,1052600.0],["2003-08-21",20.9091,21.0402,20.8205,20.9516,1050000.0],["2003-08-22",20.98,21.0154,20.5795,20.6717,1215400.0],["2003-08-25",20.5902,20.7177,20.4874,20.4909,723800.0],["2003-08-26",20.3527,20.7284,20.2464,20.6681,1264200.0],["2003-08-27",20.6433,20.8028,20.4484,20.7248,1047800.0],["2003-08-28",20.6539,20.9445,20.5724,20.9304,1381800.0],["2003-08-29",20.9304,21.2635,20.7036,21.2635,1414400.0],["2003-09-02",21.2635,21.4053,21.0863,21.3627,1267600.0],["2003-09-03",21.3627,21.6427,21.3167,21.5506,1048000.0],["2003-09-04",21.5506,21.912,21.3592,21.8979,1599400.0],["2003-09-05",21.8979,21.8979,21.143,21.3875,1636200.0],["2003-09-08",21.423,21.7065,21.3521,21.5399,990200.0],["2003-09-09",21.5399,21.5399,21.1501,21.2422,1094200.0],["2003-09-10",21.2422,21.3486,21.1749,21.182,547400.0],["2003-09-11",21.2989,21.5364,21.1572,21.5364,888000.0],["2003-09-12",21.4761,21.7242,21.3875,21.6888,1393200.0],["2003-09-15",21.6888,21.6923,21.182,21.4584,1581200.0],["2003-09-16",21.4584,21.5647,21.1962,21.306,1605600.0],["2003-09-17",21.3875,21.4088,21.2281,21.2529,1129000.0],["2003-09-18",21.4407,22.3834,21.3344,22.2239,2935000.0],["2003-09-19",22.2275,22.8724,22.2097,22.6811,2995600.0],["2003-09-22",22.5393,22.5393,22.1601,22.433,1434400.0],["2003-09-23",22.4153,22.4294,21.7561,21.827,2854800.0],["2003-09-24",21.8305,21.8305,21.2103,21.2422,2202800.0],["2003-09-25",21.2635,21.6604,21.2635,21.3273,1693200.0],["2003-09-26",21.2812,21.547,21.1749,21.2989,1340000.0],["2003-09-29",21.3875,21.4761,21.1324,21.4442,1719200.0],["2003-09-30",21.4053,21.7242,21.2706,21.4903,1099200.0],["2003-10-01",21.5789,21.7951,21.4761,21.7738,1686800.0],["2003-10-02",21.788,21.99,21.788,21.9723,1131400.0],["2003-10-03",22.1495,22.3444,21.873,21.9049,2824200.0],["2003-10-06",21.9546,21.9794,21.7348,21.7348,874000.0],["2003-10-07",21.6285,21.6888,21.4017,21.6214,1047800.0],["2003-10-08",21.664,21.8412,21.5541,21.6179,816800.0],["2003-10-09",21.6002,21.9546,21.4584,21.6569,1171400.0],["2003-10-10",21.6711,21.7171,21.4549,21.4584,767800.0],["2003-10-13",21.547,21.6356,21.3698,21.3698,1533800.0],["2003-10-14",21.4407,21.6179,21.3946,21.3982,1230600.0],["2003-10-15",21.3982,21.5009,21.0899,21.1217,1201600.0],["2003-10-16",21.1217,21.6073,21.1217,21.469,1457200.0],["2003-10-17",21.4691,21.547,21.0757,21.2033,1247000.0],["2003-10-20",21.2635,21.5116,21.1643,21.4407,1423400.0],["2003-10-21",21.7596,22.3621,21.7419,22.2558,8210600.0],["2003-10-22",22.2558,23.1595,21.9723,22.6775,4690600.0],["2003-10-23",22.6775,24.453,22.5783,23.9073,5364800.0],["2003-10-24",23.8328,24.2156,23.5671,24.2156,3329400.0],["2003-10-27",23.7442,23.8789,23.521,23.6734,3013000.0],["2003-10-28",23.7017,24.0632,23.6237,23.9214,1223800.0],["2003-10-29",23.7088,24.2758,23.5741,23.9923,2065000.0],["2003-10-30",24.0632,24.3325,23.8612,23.9675,2159800.0],["2003-10-31",23.9923,24.1872,23.6982,23.9746,1068200.0],["2003-11-03",23.9108,24.2758,23.8931,24.2227,2258800.0],["2003-11-04",24.0809,24.1695,23.8222,24.0065,1749800.0],["2003-11-05",24.0065,24.0065,23.2339,23.6344,2451200.0],["2003-11-06",23.5103,23.6875,23.2162,23.684,2411000.0],["2003-11-07",23.6131,23.645,23.404,23.5139,1940600.0],["2003-11-10",23.3969,23.5493,23.2233,23.4076,1918400.0],["2003-11-11",23.4076,23.7407,23.3438,23.7301,1304600.0],["2003-11-12",23.6946,24.1589,23.5706,24.1447,1037800.0],["2003-11-13",24.0986,24.7684,24.0667,24.616,1723200.0],["2003-11-14",24.7188,25.0059,24.7153,24.8783,1917800.0],["2003-11-17",24.8251,25.3638,24.6019,25.2788,2156800.0],["2003-11-18",25.2788,25.5162,24.9279,24.9988,1703600.0],["2003-11-19",24.9846,25.1937,24.9385,25.1654,1144200.0],["2003-11-20",24.9846,25.3922,24.9137,25.2362,1273200.0],["2003-11-21",25.2362,25.4241,25.013,25.3744,1278400.0],["2003-11-24",25.339,25.6048,25.3,25.4099,1590200.0],["2003-11-25",25.4099,25.8529,25.2859,25.6792,1643800.0],["2003-11-26",25.7147,25.9308,25.6615,25.7501,939600.0],["2003-11-28",25.7501,25.8883,25.7111,25.86,282000.0],["2003-12-01",25.9415,26.225,25.906,26.1683,1493400.0],["2003-12-02",26.1647,26.5758,26.0301,26.2675,1572800.0],["2003-12-03",26.3667,26.5723,25.7501,25.8883,1622600.0],["2003-12-04",25.9486,25.9486,25.5304,25.704,802200.0],["2003-12-05",25.7005,25.7714,25.1937,25.3922,1634400.0],["2003-12-08",25.3922,25.5871,25.3496,25.5304,657000.0],["2003-12-09",25.4453,25.5056,25.0697,25.1405,1336400.0],["2003-12-10",25.2469,25.2469,24.9846,25.0661,569600.0],["2003-12-11",25.137,25.8033,25.137,25.6969,796400.0],["2003-12-12",25.6225,25.8139,25.4134,25.4382,1246800.0],["2003-12-15",25.6863,25.7997,25.0803,25.1618,1000600.0],["2003-12-16",25.1618,25.254,24.7578,24.8783,1233400.0],["2003-12-17",24.8818,24.8925,24.772,24.7968,906800.0],["2003-12-18",24.8677,25.2327,24.8429,24.8748,1115800.0],["2003-12-19",24.8429,24.9669,24.3999,24.453,2536600.0],["2003-12-22",24.4672,24.8429,24.4424,24.7436,1038800.0],["2003-12-23",24.772,24.772,24.6125,24.7188,723000.0],["2003-12-24",24.7011,24.8322,24.6409,24.7578,417000.0],["2003-12-26",24.8464,24.974,24.8074,24.9137,198000.0],["2003-12-29",24.9669,25.4489,24.9315,25.4134,767600.0],["2003-12-30",25.5445,26.0655,25.4737,25.8529,1352600.0],["2003-12-31",25.9415,26.1364,25.7359,25.9096,1060400.0],["2004-01-02",25.9131,26.0407,25.5552,25.6048,683200.0],["2004-01-05",25.8564,25.8706,25.4701,25.6934,832800.0],["2004-01-06",25.6934,25.9384,25.6224,25.9278,834200.0],["2004-01-07",25.9597,26.2438,25.8852,26.148,1234800.0],["2004-01-08",26.1479,26.4463,25.9029,25.9349,1016000.0],["2004-01-09",25.8709,26.1373,25.7431,25.9491,817200.0],["2004-01-12",25.9491,26.1835,25.8568,26.1373,704400.0],["2004-01-13",26.084,26.2154,25.8958,26.1053,1266000.0],["2004-01-14",26.1054,26.9577,26.0201,26.9435,1216600.0],["2004-01-15",26.9434,27.4158,26.741,27.2666,852400.0],["2004-01-16",27.2666,27.3092,26.9967,27.2773,1175600.0],["2004-01-20",27.3412,27.5614,27.192,27.5401,688200.0],["2004-01-21",27.5436,27.7567,27.2027,27.643,821200.0],["2004-01-22",27.5933,28.0266,27.5933,27.849,980000.0],["2004-01-23",27.849,27.849,27.3696,27.6644,922400.0],["2004-01-26",27.7354,27.9698,27.4903,27.746,1339400.0],["2004-01-27",29.1204,29.6566,28.8007,29.4116,4158400.0],["2004-01-28",29.3867,29.6424,29.1381,29.2979,1521000.0],["2004-01-29",28.6409,29.5714,28.6232,29.5287,2234800.0],["2004-01-30",29.4045,30.3278,29.3512,30.1858,2275000.0],["2004-02-02",30.1857,30.1857,29.8448,29.9762,2682800.0],["2004-02-03",29.9762,30.4308,29.5856,29.9727,4185800.0],["2004-02-04",29.8235,30.4805,29.8235,30.3349,2166600.0],["2004-02-05",30.2213,30.2568,29.7347,29.9016,1456600.0],["2004-02-06",29.7774,30.1858,29.543,30.1467,1095200.0],["2004-02-09",30.0792,30.2213,29.7987,29.9585,1178600.0],["2004-02-10",29.962,30.2852,29.8164,30.1964,918000.0],["2004-02-11",30.2,30.4947,29.82,30.2674,1609600.0],["2004-02-12",29.9194,30.0437,29.0849,29.5181,3008200.0],["2004-02-13",29.2979,29.6104,29.2553,29.3832,1611600.0],["2004-02-17",29.1381,29.3477,29.0813,29.2624,851400.0],["2004-02-18",29.5536,29.7383,29.131,29.1949,1082200.0],["2004-02-19",29.1204,29.1701,28.2574,28.3107,1730400.0],["2004-02-20",28.5877,28.8007,28.3071,28.4811,1211800.0],["2004-02-23",28.7652,28.7652,28.3284,28.3924,824800.0],["2004-02-24",28.2503,28.6054,28.1438,28.4669,857800.0],["2004-02-25",28.4101,29.2269,28.3391,29.0706,1406000.0],["2004-02-26",28.8007,29.2624,28.6516,29.1736,906600.0],["2004-02-27",29.0849,29.646,28.9996,29.4293,1310200.0],["2004-03-01",29.4293,29.4293,28.8434,29.0458,1336000.0],["2004-03-02",28.8363,29.1559,28.5593,28.6019,1167000.0],["2004-03-03",28.6019,29.1204,28.4669,29.0813,1150600.0],["2004-03-04",29.0813,29.3512,29.0813,29.1985,802200.0],["2004-03-05",29.0849,29.369,28.9357,29.1026,959200.0],["2004-03-08",29.1204,29.3335,28.957,29.0067,629000.0],["2004-03-09",28.9783,29.0813,28.7297,28.9535,1029000.0],["2004-03-10",29.0316,29.4577,29.0316,29.3228,1302400.0],["2004-03-11",29.3228,29.3335,28.6196,28.7013,1436200.0],["2004-03-12",28.7475,29.1772,28.641,29.0494,955800.0],["2004-03-15",29.0316,29.2447,28.8931,29.163,1294000.0],["2004-03-16",29.1239,29.3903,28.8043,29.0848,1142600.0],["2004-03-17",29.1204,29.2447,28.854,29.1949,2024600.0],["2004-03-18",29.1239,29.5998,29.1097,29.4649,1583800.0],["2004-03-19",29.4045,29.4116,29.1239,29.2447,1386200.0],["2004-03-22",29.1914,29.3761,28.9464,28.9748,1545400.0],["2004-03-23",29.1133,29.44,28.9783,29.1914,1967000.0],["2004-03-24",29.1381,29.4116,28.815,28.854,850400.0],["2004-03-25",28.854,28.9038,28.641,28.7688,1190200.0],["2004-03-26",28.7297,29.2482,28.7297,29.1559,718400.0],["2004-03-29",29.1665,29.8306,29.1665,29.6673,1158000.0],["2004-03-30",29.6673,29.8164,29.3867,29.7099,868600.0],["2004-03-31",29.6531,29.7951,29.3334,29.4151,1209600.0],["2004-04-01",29.4542,29.5217,29.1737,29.2979,906000.0],["2004-04-02",29.4933,29.6034,29.1772,29.2979,800800.0],["2004-04-05",29.3691,29.7391,29.2624,29.6537,969200.0],["2004-04-06",29.6359,29.9561,29.3904,29.5825,670400.0],["2004-04-07",29.5825,29.7426,29.4509,29.7071,470600.0],["2004-04-08",29.8031,29.8494,29.579,29.7249,491000.0],["2004-04-12",29.8102,29.9917,29.7284,29.9205,1011200.0],["2004-04-13",30.0984,30.2301,29.8103,29.8672,1256800.0],["2004-04-14",29.7142,30.07,29.4402,29.6644,875800.0],["2004-04-15",29.6003,29.6679,28.9066,29.1734,1622200.0],["2004-04-16",29.1734,29.3833,28.8176,29.241,1081600.0],["2004-04-19",29.1734,29.2801,29.0133,29.088,912200.0],["2004-04-20",29.1023,29.611,29.0489,29.1734,984200.0],["2004-04-21",29.1734,29.5826,29.0489,29.2979,1640400.0],["2004-04-22",30.0628,30.1518,29.5292,30.0984,3143600.0],["2004-04-23",30.1482,30.7708,29.9597,30.6499,1738400.0],["2004-04-26",30.5965,30.8349,30.2229,30.2478,1496400.0],["2004-04-27",29.9739,30.4257,29.9739,30.1233,1225400.0],["2004-04-28",30.0522,30.4364,30.0451,30.3297,1110800.0],["2004-04-29",30.3297,30.4186,29.8885,30.0095,988200.0],["2004-04-30",30.0095,30.1162,29.8458,30.0095,1027800.0],["2004-05-03",29.9774,30.6321,29.9668,30.5751,1267200.0],["2004-05-04",30.3652,30.5431,30.1162,30.2976,1104000.0],["2004-05-05",30.2763,30.8811,30.2478,30.7459,1210400.0],["2004-05-06",30.5965,30.7957,30.2799,30.5965,1680400.0],["2004-05-07",30.5965,30.6855,29.8885,29.9383,1241400.0],["2004-05-10",29.8138,30.045,29.2801,29.4722,1504000.0],["2004-05-11",29.4402,29.7355,29.3762,29.7249,1122600.0],["2004-05-12",29.796,29.8351,28.7821,29.3442,1775200.0],["2004-05-13",29.3086,29.6501,29.3051,29.4616,1154200.0],["2004-05-14",29.3513,29.6288,29.2019,29.4367,802200.0],["2004-05-17",29.1805,29.4153,28.9244,29.209,938200.0],["2004-05-18",29.1983,29.3513,29.0845,29.241,718400.0],["2004-05-19",29.2624,29.3869,29.0347,29.0845,1213000.0],["2004-05-20",29.0845,29.2268,28.9244,29.1556,1550200.0],["2004-05-21",29.2801,29.5256,29.2125,29.3157,1233200.0],["2004-05-24",29.4224,29.6822,29.3157,29.5754,1330600.0],["2004-05-25",29.6075,30.3012,29.5327,30.2336,1878400.0],["2004-05-26",30.2336,30.3119,30.1233,30.1518,1604600.0],["2004-05-27",30.2407,30.5858,30.2051,30.4826,1629000.0],["2004-05-28",30.4827,30.7673,30.4471,30.6499,1033400.0],["2004-06-01",30.5965,31.3045,30.5787,31.2013,1867600.0],["2004-06-02",31.2013,31.493,31.027,31.2547,2135800.0],["2004-06-03",31.2903,31.6603,31.2013,31.3365,2035200.0],["2004-06-04",31.4326,31.6425,31.3081,31.5215,1078800.0],["2004-06-07",31.6105,31.6461,31.4112,31.4148,891400.0],["2004-06-08",31.4219,31.4504,31.1373,31.308,1141000.0],["2004-06-09",31.1302,31.2867,31.1195,31.1195,845800.0],["2004-06-10",31.0448,31.244,31.0412,31.2013,532400.0],["2004-06-14",30.9985,31.1871,30.8918,30.9309,679200.0],["2004-06-15",31.0163,31.2511,31.0163,31.1124,867800.0],["2004-06-16",31.18,31.4788,31.1373,31.3792,825600.0],["2004-06-17",31.2725,31.2725,30.8455,30.995,1114400.0],["2004-06-18",30.9167,31.244,30.8455,31.0804,577400.0],["2004-06-21",31.0804,31.1302,30.6321,30.6997,688200.0],["2004-06-22",30.5253,31.1551,30.3546,31.0661,1246200.0],["2004-06-23",30.5965,30.9879,30.5965,30.9416,1589200.0],["2004-06-24",31.0412,31.2049,30.8954,30.9594,582000.0],["2004-06-25",30.9096,31.059,30.7779,31.059,812000.0],["2004-06-28",30.5965,30.5965,29.5363,29.9099,3860600.0],["2004-06-29",29.8494,30.0628,29.7996,29.7996,1660800.0],["2004-06-30",29.6359,30.2265,29.6252,30.2229,1253600.0],["2004-07-01",30.2265,30.3653,29.9952,30.351,1189400.0],["2004-07-02",30.1693,30.212,29.8913,30.0445,753000.0],["2004-07-06",30.1336,30.1336,29.7095,29.9376,958000.0],["2004-07-07",29.8841,30.4544,29.8841,30.2655,1143600.0],["2004-07-08",30.3296,30.3296,29.991,30.0801,933800.0],["2004-07-09",30.1158,30.2405,30.0089,30.0837,773800.0],["2004-07-12",30.0481,30.3047,29.8663,30.1265,831800.0],["2004-07-13",30.1265,30.3439,30.0802,30.2548,702400.0],["2004-07-14",30.0089,30.2584,29.9127,30.0089,802000.0],["2004-07-15",29.9982,30.269,29.9554,30.0374,579000.0],["2004-07-16",30.1515,30.1835,29.9733,30.016,711800.0],["2004-07-19",30.0231,30.294,29.8556,30.0445,1211600.0],["2004-07-20",30.0801,30.1158,29.8663,30.0801,723400.0],["2004-07-21",29.9911,29.9911,29.068,29.1464,2178800.0],["2004-07-22",29.2818,30.3475,29.2818,29.9661,2444800.0],["2004-07-23",29.9982,30.0481,29.7558,29.7808,894600.0],["2004-07-26",29.6596,29.795,29.1357,29.1963,1316200.0],["2004-07-27",29.182,29.2212,28.3053,28.9147,1966800.0],["2004-07-28",28.7971,29.1999,28.6225,29.1179,1108800.0],["2004-07-29",28.9753,29.346,28.9753,29.2676,1420400.0],["2004-07-30",29.2676,29.4101,29.1001,29.2533,857400.0],["2004-08-02",29.2212,29.7095,29.0929,29.6097,1122000.0],["2004-08-03",29.5456,29.6168,29.011,29.0288,889000.0],["2004-08-04",29.0074,29.2854,28.6688,29.2283,1023200.0],["2004-08-05",29.1892,29.5028,29.011,29.0288,648600.0],["2004-08-06",29.0109,29.0145,28.1912,28.291,1237000.0],["2004-08-09",28.2447,28.8078,28.2447,28.6653,1343800.0],["2004-08-10",28.6653,29.182,28.6653,29.1143,926000.0],["2004-08-11",28.9682,29.5563,28.8577,29.5242,1130800.0],["2004-08-12",29.4172,29.4921,29.0288,29.1036,1270000.0],["2004-08-13",29.1036,29.4565,29.1036,29.3602,1017000.0],["2004-08-16",29.2961,30.0017,29.2961,29.9055,1610200.0],["2004-08-17",29.9126,30.2049,29.8699,30.1051,1466000.0],["2004-08-18",30.098,30.1586,29.8984,30.1586,955000.0],["2004-08-19",30.0089,30.0695,29.8129,29.9412,793400.0],["2004-08-20",29.902,30.0909,29.82,30.0623,569600.0],["2004-08-23",30.0445,30.098,29.6382,29.7594,989800.0],["2004-08-24",29.7594,29.877,29.3246,29.5135,1275600.0],["2004-08-25",29.4386,29.4814,29.2961,29.4137,1194200.0],["2004-08-26",29.4458,29.7273,29.3175,29.6382,1129600.0],["2004-08-27",29.7772,30.2904,29.7238,30.1693,1127400.0],["2004-08-30",30.0802,30.098,29.7131,29.7309,954800.0],["2004-08-31",29.82,30.6433,29.82,30.5078,1568800.0],["2004-09-01",30.5078,31.0068,30.433,30.9177,1950200.0],["2004-09-02",30.9177,31.0032,30.6468,30.9569,616600.0],["2004-09-03",30.9712,31.0424,30.6896,30.7609,466600.0],["2004-09-07",30.9533,31.0602,30.6753,30.7038,1100600.0],["2004-09-08",30.7003,30.7003,30.2085,30.3296,1142800.0],["2004-09-09",30.3047,30.4045,30.0695,30.1693,818800.0],["2004-09-10",30.1871,30.3475,30.1229,30.2405,820400.0],["2004-09-13",30.2584,30.5043,30.1407,30.3261,610400.0],["2004-09-14",30.3653,30.3653,29.9412,30.1122,980800.0],["2004-09-15",29.9447,30.1906,29.9412,30.0089,1112200.0],["2004-09-16",30.0445,30.2584,30.041,30.2013,546200.0],["2004-09-17",30.1336,30.2227,29.9198,30.0267,976600.0],["2004-09-20",30.0267,30.0873,29.9198,30.0053,643200.0],["2004-09-21",30.0445,30.654,29.959,30.5043,978800.0],["2004-09-22",30.4009,30.5791,30.2049,30.4508,775400.0],["2004-09-23",30.3831,30.5435,30.2405,30.408,575800.0],["2004-09-24",30.4544,30.8571,30.3653,30.7894,883000.0],["2004-09-27",30.7252,30.9034,30.6254,30.7573,732200.0],["2004-09-28",30.8464,31.4095,30.7466,31.2135,1353400.0],["2004-09-29",31.1494,31.3097,31.0531,31.3097,1169800.0],["2004-09-30",31.3097,31.5022,31.185,31.4416,1263600.0],["2004-10-01",31.6661,31.8515,31.1387,31.3632,1403600.0],["2004-10-04",31.3632,31.5414,31.1992,31.267,876400.0],["2004-10-05",31.2385,31.5129,31.1244,31.4024,711400.0],["2004-10-06",31.4167,31.4524,31.0525,31.2774,835800.0],["2004-10-07",31.3274,31.3274,30.9669,30.974,493800.0],["2004-10-08",30.9668,31.2096,30.6848,30.799,687800.0],["2004-10-11",30.7991,30.9704,30.7526,30.7741,321400.0],["2004-10-12",30.667,30.8847,30.617,30.849,449400.0],["2004-10-13",30.8491,30.8776,30.2707,30.3921,687600.0],["2004-10-14",30.3992,30.849,30.2278,30.2457,555800.0],["2004-10-15",30.3992,30.7027,30.1029,30.467,789600.0],["2004-10-18",30.3956,30.8205,30.2028,30.7848,567200.0],["2004-10-19",30.7598,30.7633,29.6923,30.2171,1755200.0],["2004-10-20",30.2028,30.6634,29.9422,30.5063,1020000.0],["2004-10-21",30.3814,30.6705,30.1707,30.5027,768600.0],["2004-10-22",30.5599,30.8776,30.4706,30.5099,783000.0],["2004-10-25",30.2564,30.6134,29.6888,30.3706,1294600.0],["2004-10-26",30.4706,30.949,30.4706,30.9133,1020200.0],["2004-10-27",30.7205,31.3346,30.7205,31.2739,1765200.0],["2004-10-28",30.4528,31.1846,30.4528,31.0418,1388800.0],["2004-10-29",30.8812,31.256,30.8812,31.2524,1027800.0],["2004-11-01",31.2525,31.5595,31.2525,31.4738,1233200.0],["2004-11-02",31.4524,31.5666,31.3096,31.3667,1379800.0],["2004-11-03",31.4167,31.8594,31.3488,31.7558,2047400.0],["2004-11-04",31.7594,32.2199,31.7094,32.1271,1785400.0],["2004-11-05",32.0414,32.4234,31.9165,32.3984,1434800.0],["2004-11-08",32.2128,32.4163,32.1057,32.1664,948600.0],["2004-11-09",32.2914,32.7019,32.1307,32.5805,1038200.0],["2004-11-10",32.4877,32.7912,32.3092,32.3413,1196200.0],["2004-11-11",32.4413,32.6555,32.3163,32.6127,1301400.0],["2004-11-12",32.5769,32.8625,32.4413,32.8625,1294800.0],["2004-11-15",32.7019,33.2446,32.7019,33.1874,1256800.0],["2004-11-16",33.1874,33.2838,32.8126,32.8625,1169600.0],["2004-11-17",32.8376,32.9161,32.4699,32.502,1491400.0],["2004-11-18",32.502,33.0125,32.2485,32.8447,1566200.0],["2004-11-19",32.8626,32.909,32.4342,32.6484,1319000.0],["2004-11-22",32.4877,33.1624,32.4841,33.0482,1261200.0],["2004-11-23",32.9518,33.0482,32.5234,32.9482,1103000.0],["2004-11-24",32.8804,32.9304,32.6591,32.8055,706400.0],["2004-11-26",32.6662,33.0839,32.6126,32.8875,330800.0],["2004-11-29",33.0232,33.2624,32.934,33.1981,1011200.0],["2004-11-30",33.0946,33.5944,33.0482,33.4695,1093200.0],["2004-12-01",33.291,33.8051,33.291,33.7551,1028800.0],["2004-12-02",33.5659,33.8943,33.4873,33.6837,794400.0],["2004-12-03",33.648,33.8479,33.5552,33.7979,1000800.0],["2004-12-06",33.7729,34.1299,33.7229,34.0835,1283000.0],["2004-12-07",34.0585,34.0585,33.3302,33.5623,1078200.0],["2004-12-08",33.5623,34.2692,33.5623,34.2013,922000.0],["2004-12-09",34.005,34.5583,33.8622,34.4834,1069600.0],["2004-12-10",34.4834,34.5655,34.1335,34.3227,1068200.0],["2004-12-13",34.412,34.4905,34.0871,34.3656,802800.0],["2004-12-14",33.9157,34.1728,33.8122,34.1728,1091200.0],["2004-12-15",34.1835,34.1835,33.5337,33.6765,2994600.0],["2004-12-16",33.7372,33.805,33.4088,33.5337,1038600.0],["2004-12-17",33.3088,33.8693,33.2981,33.6051,1787000.0],["2004-12-20",33.8372,33.8372,33.3838,33.5944,701800.0],["2004-12-21",33.7729,33.9872,33.7194,33.8693,828800.0],["2004-12-22",33.8979,33.9764,33.648,33.7694,918400.0],["2004-12-23",33.88,34.1621,33.7872,34.0228,568400.0],["2004-12-27",34.0621,34.1585,33.8729,33.8729,536000.0],["2004-12-28",33.7908,34.1656,33.6123,34.1478,609000.0],["2004-12-29",34.005,34.2477,33.9229,34.1799,634800.0],["2004-12-30",34.1478,34.412,34.1371,34.312,499400.0],["2004-12-31",34.3441,34.3441,34.1121,34.1121,478000.0],["2005-01-03",34.1621,34.2692,33.7337,33.8194,794200.0],["2005-01-04",33.8194,33.9157,33.2374,33.4409,1031800.0],["2005-01-05",33.4409,33.4409,32.9625,32.984,1408000.0],["2005-01-06",33.216,33.216,32.7519,32.8911,1601200.0],["2005-01-07",33.1665,33.2022,32.6015,32.6909,1974600.0],["2005-01-10",32.648,32.8983,32.6015,32.6837,1521200.0],["2005-01-11",32.7123,32.7696,32.294,32.4298,1280400.0],["2005-01-12",32.7552,33.5741,32.7374,33.4382,2523600.0],["2005-01-13",33.5205,33.9532,33.0342,33.0699,1543400.0],["2005-01-14",33.1522,33.4811,32.9769,33.3453,604200.0],["2005-01-18",33.2559,33.3775,33.0771,33.238,776400.0],["2005-01-19",33.238,33.2559,32.9877,33.0055,997400.0],["2005-01-20",33.0091,33.1236,32.6444,32.7123,1135400.0],["2005-01-21",32.7123,32.8875,32.0543,32.1795,1734000.0],["2005-01-24",32.3476,32.437,32.1116,32.1581,1280600.0],["2005-01-25",32.2367,32.3118,31.6932,31.8291,1533000.0],["2005-01-26",31.9507,32.1366,31.8684,32.0114,864800.0],["2005-01-27",32.5407,34.3644,32.5407,34.2857,4022800.0],["2005-01-28",34.0783,34.25,33.5419,33.8423,1851400.0],["2005-01-31",33.828,34.3251,33.8173,34.0783,1360400.0],["2005-02-01",34.0962,34.5503,33.9854,34.5074,1175600.0],["2005-02-02",34.4717,34.8042,34.2392,34.7399,1116800.0],["2005-02-03",34.5539,34.8042,34.4109,34.7756,816200.0],["2005-02-04",34.7792,35.5659,34.7577,35.4765,1719200.0],["2005-02-07",35.2226,35.4515,35.1833,35.3871,1170000.0],["2005-02-08",35.2798,35.3406,35.0796,35.2405,1290000.0],["2005-02-09",35.2476,35.4336,34.983,35.1225,1242400.0],["2005-02-10",35.2906,35.5981,35.1332,35.5874,1287600.0],["2005-02-11",35.5873,35.9628,35.4228,35.7626,1254000.0],["2005-02-14",35.4908,35.7053,35.4729,35.573,1231800.0],["2005-02-15",35.5087,36.113,35.5087,35.7554,1438400.0],["2005-02-16",35.6339,35.7411,35.2941,35.6374,1259600.0],["2005-02-17",35.6374,35.6374,35.3048,35.3656,745000.0],["2005-02-18",35.4729,35.573,35.1868,35.2548,1226600.0],["2005-02-22",35.0438,35.1511,34.5646,34.7327,1039400.0],["2005-02-23",34.865,35.1869,34.7399,35.0939,1006800.0],["2005-02-24",35.0974,35.4658,34.9473,35.3835,703000.0],["2005-02-25",35.2405,35.8269,35.2405,35.5587,1176800.0],["2005-02-28",35.1332,35.666,35.1332,35.5444,955600.0],["2005-03-01",35.4372,35.6338,35.3764,35.4515,853800.0],["2005-03-02",35.455,35.7554,35.3048,35.5695,759000.0],["2005-03-03",35.6195,35.759,35.455,35.7232,1260600.0],["2005-03-04",35.7769,35.9807,35.5194,35.8591,1214000.0],["2005-03-07",35.8663,36.0987,35.7948,35.8377,1468200.0],["2005-03-08",35.8305,35.9199,35.5981,35.759,823600.0],["2005-03-09",35.759,35.7697,35.4121,35.5552,996800.0],["2005-03-10",35.5623,35.759,35.4407,35.6338,599400.0],["2005-03-11",35.6696,35.8448,35.4872,35.5373,609400.0],["2005-03-14",35.5087,35.7554,35.5087,35.6481,853600.0],["2005-03-15",35.6446,35.9056,35.4443,35.5659,804600.0],["2005-03-16",35.4014,35.5731,35.1118,35.2941,766200.0],["2005-03-17",35.2941,35.9986,35.2369,35.8269,1019600.0],["2005-03-18",35.9914,36.1809,35.6946,35.7948,2491800.0],["2005-03-21",35.7948,36.0808,35.7125,35.9199,1008200.0],["2005-03-22",35.8841,36.1166,35.6732,35.6982,1017400.0],["2005-03-23",35.759,35.9592,35.5981,35.8055,854800.0],["2005-03-24",35.8484,35.9342,35.6839,35.7161,712000.0],["2005-03-28",35.8484,36.1702,35.6946,36.0057,658000.0],["2005-03-29",36.1237,36.7424,36.1237,36.3848,1361600.0],["2005-03-30",36.3848,37.7043,36.2954,37.5434,2026000.0],["2005-03-31",37.5112,37.8688,37.2323,37.5934,1416600.0],["2005-04-01",37.5934,38.0368,37.3288,37.5505,1375000.0],["2005-04-04",37.4323,37.615,37.0669,37.2819,1274800.0],["2005-04-05",37.2819,37.898,37.2711,37.6508,1121800.0],["2005-04-06",37.683,37.8299,37.486,37.5971,835800.0],["2005-04-07",37.6114,37.9768,37.486,37.9016,743800.0],["2005-04-08",37.9159,38.0269,37.7368,37.7583,503000.0],["2005-04-11",37.7619,37.9875,37.6472,37.898,582400.0],["2005-04-12",37.8264,38.224,37.5756,38.0628,950000.0],["2005-04-13",38.1666,38.3278,37.5075,37.6759,1043400.0],["2005-04-14",37.6472,37.6472,36.852,37.0275,1304600.0],["2005-04-15",37.0275,37.5147,36.9666,37.0526,1111600.0],["2005-04-18",37.0741,37.1063,36.4652,36.9559,1025000.0],["2005-04-19",36.9559,37.6472,36.8842,37.5577,962600.0],["2005-04-20",37.5219,37.5505,36.2323,36.6622,981600.0],["2005-04-21",36.9666,37.4359,36.6084,37.1386,945800.0],["2005-04-22",37.1099,37.5792,36.8377,37.1816,847600.0],["2005-04-25",37.2353,37.701,37.1278,37.6293,835600.0],["2005-04-26",37.4502,37.8371,37.3786,37.5863,910600.0],["2005-04-27",37.4323,38.0914,37.4072,37.7081,845600.0],["2005-04-28",37.4323,37.683,37.2174,37.3141,628800.0],["2005-04-29",37.3643,37.966,37.3643,37.898,939600.0],["2005-05-02",37.9481,38.3923,37.7189,37.9087,1212600.0],["2005-05-03",37.9517,38.0592,37.6293,37.8801,1912800.0],["2005-05-04",37.898,38.4711,37.8801,38.249,1295600.0],["2005-05-05",38.1845,38.2992,37.8908,38.0556,919400.0],["2005-05-06",38.1451,38.2777,37.9481,38.0592,589200.0],["2005-05-09",38.0628,38.2992,37.8335,38.2204,690600.0],["2005-05-10",38.4174,38.5212,37.8012,38.0341,1083000.0],["2005-05-11",38.0341,38.2239,37.572,38.138,722400.0],["2005-05-12",38.2096,38.3278,37.683,37.8478,648400.0],["2005-05-13",37.9696,37.9696,37.2532,37.7081,878000.0],["2005-05-16",37.7117,38.2777,37.6508,38.206,826200.0],["2005-05-17",37.9696,38.729,37.8801,38.6466,1022000.0],["2005-05-18",38.7219,39.2592,38.7219,38.9654,926200.0],["2005-05-19",38.9368,39.1123,38.7899,38.9188,594800.0],["2005-05-20",38.9367,39.1302,38.729,39.0442,790200.0],["2005-05-23",38.9762,38.9762,38.6323,38.858,734600.0],["2005-05-24",38.858,38.901,38.3744,38.421,969000.0],["2005-05-25",38.3851,38.3887,38.1129,38.3278,699000.0],["2005-05-26",38.3027,38.489,38.0126,38.1666,906800.0],["2005-05-27",38.2025,38.3207,38.0269,38.1057,684200.0],["2005-05-31",38.1989,38.2383,37.5218,37.6114,1852800.0],["2005-06-01",37.5756,38.0914,37.3428,37.8908,733600.0],["2005-06-02",37.8442,38.1236,37.7225,37.9696,503200.0],["2005-06-03",37.9696,38.2598,37.9696,38.1236,544600.0],["2005-06-06",37.8944,37.9553,37.5756,37.7618,1172400.0],["2005-06-07",37.6114,38.1917,37.6114,37.9159,984400.0],["2005-06-08",37.9195,37.9696,37.4037,37.6544,994800.0],["2005-06-09",37.5577,37.7762,37.529,37.6544,583400.0],["2005-06-10",37.6544,37.8908,37.0741,37.5147,565000.0],["2005-06-13",37.3965,37.9589,37.3965,37.683,624800.0],["2005-06-14",37.7046,38.249,37.7046,38.1057,743600.0],["2005-06-15",38.1845,38.2383,37.9159,38.1165,699200.0],["2005-06-16",38.0054,38.1989,37.941,38.0807,425200.0],["2005-06-17",38.3099,38.7469,38.163,38.4568,1021000.0],["2005-06-20",38.3959,38.532,38.2562,38.4353,595000.0],["2005-06-21",38.4854,38.7075,38.1272,38.4353,891700.0],["2005-06-22",38.4639,38.6144,38.1129,38.3995,863500.0],["2005-06-23",38.3995,38.6717,38.1201,38.3278,910000.0],["2005-06-24",38.335,38.335,37.9409,37.9481,770800.0],["2005-06-27",37.9553,37.9983,37.6186,37.8622,533400.0],["2005-06-28",37.898,38.4711,37.898,38.4066,722400.0],["2005-06-29",38.4496,38.4998,38.1917,38.2777,565300.0],["2005-06-30",38.3493,38.6144,38.0986,38.1631,430800.0],["2005-07-01",38.163,38.1917,37.6186,38.0412,506100.0],["2005-07-05",37.8478,38.6144,37.5684,38.4353,721000.0],["2005-07-06",38.3492,38.5645,37.8612,38.1985,698300.0],["2005-07-07",37.9258,38.1913,37.4809,37.9904,758600.0],["2005-07-08",37.9975,38.0836,37.7607,38.0334,363500.0],["2005-07-11",38.1769,38.2056,37.7966,38.0191,584400.0],["2005-07-12",38.1267,38.1913,37.7536,37.8899,436900.0],["2005-07-13",37.8899,37.8971,37.3373,37.6315,965100.0],["2005-07-14",37.8468,37.9975,37.5383,37.6244,561500.0],["2005-07-15",37.6315,38.1482,37.4952,37.8971,535100.0],["2005-07-18",37.6602,38.2128,37.6531,37.9975,719100.0],["2005-07-19",38.1698,39.074,38.1698,38.3133,843200.0],["2005-07-20",38.1411,38.2128,37.0072,37.4593,1493200.0],["2005-07-21",37.4593,37.4593,36.6771,36.9642,711500.0],["2005-07-22",36.9642,37.2297,36.6125,37.0431,732700.0],["2005-07-25",37.1364,37.1436,36.4188,36.6843,624600.0],["2005-07-26",36.9355,37.4019,36.5982,37.2297,719000.0],["2005-07-27",37.2656,37.6028,37.2656,37.3445,672700.0],["2005-07-28",37.2082,37.6675,37.2082,37.4378,638600.0],["2005-07-29",37.3589,37.5024,36.7417,36.8422,629800.0],["2005-08-01",36.9498,37.4306,36.8135,37.1077,822000.0],["2005-08-02",37.1292,37.5454,36.957,36.9857,679400.0],["2005-08-03",36.9642,36.9857,35.8591,35.8734,1975400.0],["2005-08-04",35.6653,35.8806,34.2157,34.4167,3643600.0],["2005-08-05",34.266,34.5171,33.5842,34.0866,3303000.0],["2005-08-08",35.2563,36.06,34.9836,35.3137,2587700.0],["2005-08-09",35.1845,35.6868,35.0697,35.5289,1359800.0],["2005-08-10",35.4931,36.2035,35.3424,36.0241,2009300.0],["2005-08-11",35.9739,36.4905,35.8877,36.1317,747700.0],["2005-08-12",36.1317,36.1533,35.6868,35.981,482700.0],["2005-08-15",36.06,36.2681,35.8447,35.8949,656000.0],["2005-08-16",35.8303,36.06,35.7012,35.981,674500.0],["2005-08-17",35.8088,35.9882,35.6366,35.7371,518500.0],["2005-08-18",35.6438,35.7227,35.1486,35.5074,1425700.0],["2005-08-19",35.859,36.2107,35.7729,35.8662,1163400.0],["2005-08-22",35.9021,36.1748,35.8088,35.9882,601000.0],["2005-08-23",35.8375,36.0241,35.7084,35.8447,729600.0],["2005-08-24",35.7729,36.0959,35.7658,35.8806,622900.0],["2005-08-25",35.9739,35.9882,35.6653,35.8088,658300.0],["2005-08-26",35.8088,35.8734,35.5864,35.6294,547000.0],["2005-08-29",35.6366,36.2107,35.5505,36.1963,824200.0],["2005-08-30",36.06,36.1461,35.5074,35.8232,835200.0],["2005-08-31",35.7012,35.9093,35.4644,35.8662,1074200.0],["2005-09-01",35.8591,36.1963,35.7012,36.0241,911200.0],["2005-09-02",36.0385,36.3183,35.8949,36.0672,596400.0],["2005-09-06",36.2322,36.4619,36.0959,36.4619,519900.0],["2005-09-07",36.4116,36.4762,36.1605,36.3542,544900.0],["2005-09-08",36.06,36.7704,35.9308,36.548,1391000.0],["2005-09-09",36.5264,37.1938,36.4905,36.957,935900.0],["2005-09-12",36.8852,37.1938,36.835,36.9427,821200.0],["2005-09-13",36.9498,37.1077,36.5264,36.957,1127900.0],["2005-09-14",36.9211,36.9283,36.4331,36.5623,707800.0],["2005-09-15",36.591,36.7417,36.1102,36.2035,1147700.0],["2005-09-16",36.1676,36.2824,35.8806,36.1317,2012000.0],["2005-09-19",36.1676,36.2035,35.8088,36.0169,736200.0],["2005-09-20",36.0169,36.3111,35.8447,35.9739,777900.0],["2005-09-21",35.8806,36.0098,35.6222,35.7155,1136000.0],["2005-09-22",35.6653,36.0026,35.5003,35.9308,765300.0],["2005-09-23",36.0528,36.6771,36.0313,36.4044,755200.0],["2005-09-26",36.591,36.9498,36.5551,36.7202,1936500.0],["2005-09-27",36.4762,36.9211,36.3614,36.5551,1408800.0],["2005-09-28",36.6699,36.7776,36.304,36.3973,453000.0],["2005-09-29",36.4044,36.6915,36.06,36.5982,396100.0],["2005-09-30",36.5982,36.5982,36.103,36.2681,751500.0],["2005-10-03",36.2968,36.304,35.9877,36.1099,751200.0],["2005-10-04",36.2322,36.4119,35.7864,35.8296,754400.0],["2005-10-05",35.7721,35.9949,35.4917,35.5348,746500.0],["2005-10-06",35.4701,35.5995,35.0963,35.276,894000.0],["2005-10-07",35.312,35.6498,35.276,35.4054,647200.0],["2005-10-10",35.5348,35.8727,35.3479,35.4845,715900.0],["2005-10-11",35.4414,35.5851,35.0819,35.2185,731000.0],["2005-10-12",35.0675,35.3839,34.8303,35.01,1319600.0],["2005-10-13",34.9957,35.0388,34.5068,34.8016,612900.0],["2005-10-14",34.8016,35.4198,34.6865,35.2976,1018800.0],["2005-10-17",35.1826,35.3551,34.931,35.3192,717700.0],["2005-10-18",35.3192,35.5133,35.1538,35.4558,736400.0],["2005-10-19",35.4629,35.6499,35.046,35.6499,825700.0],["2005-10-20",34.6506,35.7289,34.5068,35.2401,1852700.0],["2005-10-21",35.2616,35.2688,34.0827,34.1114,2050000.0],["2005-10-24",34.1977,34.3918,33.5219,33.5579,2445300.0],["2005-10-25",33.5794,33.7951,33.0546,33.069,2888600.0],["2005-10-26",33.0834,33.1481,32.6305,32.8102,1843900.0],["2005-10-27",32.8246,33.1625,32.3501,32.8821,1190300.0],["2005-10-28",33.1769,34.0036,33.069,33.4285,1387300.0],["2005-10-31",33.3638,33.7016,33.069,33.5794,1130100.0],["2005-11-01",34.0755,34.5068,33.9389,33.982,2271900.0],["2005-11-02",34.1474,34.3486,34.0036,34.2192,1052600.0],["2005-11-03",34.5212,34.5787,33.8239,33.9533,1336000.0],["2005-11-04",34.0395,34.363,33.9748,34.2911,1226000.0],["2005-11-07",34.3846,34.5931,34.248,34.4062,890200.0],["2005-11-08",34.4062,35.2185,34.399,34.9741,1562600.0],["2005-11-09",35.0604,35.2185,34.7225,34.8375,764400.0],["2005-11-10",34.9669,35.5348,34.7944,35.4054,995200.0],["2005-11-11",35.2257,35.5492,34.9741,35.3839,568300.0],["2005-11-14",35.2473,35.2473,34.6075,34.6578,1410600.0],["2005-11-15",34.6578,35.3192,34.5715,35.01,1097000.0],["2005-11-16",34.9166,35.2545,34.8087,35.0604,714900.0],["2005-11-17",35.2257,35.3982,34.9381,35.3335,834900.0],["2005-11-18",35.5851,35.6139,35.0819,35.3407,781600.0],["2005-11-21",35.276,35.923,35.2185,35.7792,898000.0],["2005-11-22",35.5923,36.1962,35.5708,36.1171,801000.0],["2005-11-23",36.1028,36.2753,35.8871,35.9662,465800.0],["2005-11-25",36.6275,36.6275,35.9518,36.2322,246900.0],["2005-11-28",36.2394,36.4406,35.9446,36.0309,780500.0],["2005-11-29",36.0381,36.757,35.5923,36.5053,933900.0],["2005-11-30",36.5556,36.5844,36.0021,36.0093,788700.0],["2005-12-01",36.2321,36.7426,36.1746,36.6922,818800.0],["2005-12-02",36.34,36.5341,35.9518,36.5125,537700.0],["2005-12-05",36.1962,36.2897,35.8296,36.1171,661600.0],["2005-12-06",35.9949,36.8576,35.9949,36.5125,703800.0],["2005-12-07",36.3759,36.4119,35.7649,35.9662,644400.0],["2005-12-08",35.9302,36.7785,35.8008,36.5628,1078200.0],["2005-12-09",36.5557,37.1667,36.491,36.9798,768400.0],["2005-12-12",37.1667,37.3824,36.8217,37.3033,892700.0],["2005-12-13",37.2314,38.0653,37.217,37.7202,1424900.0],["2005-12-14",37.6987,37.9359,37.5261,37.749,721800.0],["2005-12-15",37.8137,37.8137,37.3249,37.5046,613800.0],["2005-12-16",37.5118,37.9216,37.3321,37.4399,601400.0],["2005-12-19",37.2386,37.3105,37.0589,37.1595,577400.0],["2005-12-20",37.1308,37.9,37.1308,37.6052,659400.0],["2005-12-21",37.598,37.9072,37.3536,37.4974,548200.0],["2005-12-22",37.5189,37.7418,37.4758,37.6771,392700.0],["2005-12-23",37.7778,38.0797,37.5909,37.6627,410300.0],["2005-12-27",37.6627,37.9287,37.2314,37.3536,369100.0],["2005-12-28",37.4902,37.4902,37.1092,37.2314,345000.0],["2005-12-29",37.3033,37.4039,37.1811,37.2817,269000.0],["2005-12-30",37.1667,37.1811,36.9582,37.0086,442000.0],["2006-01-03",37.1164,37.253,36.4047,36.9007,706700.0],["2006-01-04",36.951,37.2674,36.836,37.0517,755300.0],["2006-01-05",37.0229,37.2027,36.951,37.102,484600.0],["2006-01-06",37.3752,37.483,37.1451,37.3896,812700.0],["2006-01-09",37.404,37.476,36.9935,37.4184,726100.0],["2006-01-10",37.404,37.404,36.4102,36.6694,1263100.0],["2006-01-11",36.7054,36.8135,36.4318,36.6694,687100.0],["2006-01-12",36.6766,36.9359,36.3742,36.5326,819000.0],["2006-01-13",36.6262,36.8135,36.3886,36.5686,1397900.0],["2006-01-17",36.655,37.0295,36.655,36.9287,690400.0],["2006-01-18",36.9287,37.5768,36.8999,37.1879,752100.0],["2006-01-19",37.3752,37.4112,36.8134,36.8495,987700.0],["2006-01-20",36.7631,36.8135,36.1365,36.295,1313500.0],["2006-01-23",36.2589,36.3886,35.1355,35.2868,1851300.0],["2006-01-24",35.2508,35.9997,35.2508,35.7116,1248300.0],["2006-01-25",35.7116,35.7908,35.4596,35.618,1246700.0],["2006-01-26",36.8135,36.9215,36.1725,36.403,2210800.0],["2006-01-27",36.583,36.6622,35.8341,36.2662,1526000.0],["2006-01-30",36.2589,36.2662,35.2868,35.6612,1248500.0],["2006-01-31",35.5172,35.7117,35.4308,35.5964,1493400.0],["2006-02-01",35.4668,36.1221,35.4524,36.0717,1190100.0],["2006-02-02",35.9853,36.6262,35.6468,36.619,2810700.0],["2006-02-03",36.367,36.8639,36.331,36.4894,1235000.0],["2006-02-06",36.367,36.4606,36.0069,36.1365,927400.0],["2006-02-07",36.1365,36.3598,35.9709,36.2085,792300.0],["2006-02-08",37.0151,37.4184,36.7198,37.0511,1776100.0],["2006-02-09",37.1591,37.6272,36.9935,37.3391,1017800.0],["2006-02-10",37.2311,37.44,37.0871,37.2887,648000.0],["2006-02-13",37.1231,37.4616,36.8711,37.4184,961700.0],["2006-02-14",37.3248,37.6128,37.1303,37.4328,1052000.0],["2006-02-15",37.3391,37.9297,37.3031,37.7928,760400.0],["2006-02-16",37.9009,38.2897,37.8361,38.2393,1399700.0],["2006-02-17",38.2321,38.2897,37.9729,38.0233,706900.0],["2006-02-21",37.8793,38.1385,37.7352,38.0161,579000.0],["2006-02-22",38.2249,38.5202,38.0809,38.1313,713700.0],["2006-02-23",38.0593,38.7794,37.7928,38.5778,1123700.0],["2006-02-24",38.3978,38.3978,37.7136,38.2105,718100.0],["2006-02-27",38.0953,38.4194,37.9801,38.1097,483100.0],["2006-02-28",37.8936,38.2321,37.7424,38.0737,1016700.0],["2006-03-01",38.0737,38.5274,38.0737,38.2753,677300.0],["2006-03-02",38.2825,38.7218,38.2465,38.6354,1015300.0],["2006-03-03",38.4554,39.1251,38.4122,38.7218,848800.0],["2006-03-06",38.8875,39.0027,38.3258,38.5562,729000.0],["2006-03-07",38.5562,38.9595,37.9369,38.2393,868000.0],["2006-03-08",38.2393,38.549,38.0593,38.2393,931500.0],["2006-03-09",38.2393,38.4266,37.9585,38.0449,531800.0],["2006-03-10",38.0521,38.1889,37.9369,38.0233,902500.0],["2006-03-13",38.1313,38.2321,37.5912,37.764,823700.0],["2006-03-14",37.7136,37.9369,37.62,37.6488,1053000.0],["2006-03-15",37.6488,37.8649,37.548,37.6128,942600.0],["2006-03-16",37.7136,37.7496,37.404,37.404,800100.0],["2006-03-17",37.4328,37.548,37.0799,37.3464,1463200.0],["2006-03-20",37.5048,37.6272,37.2959,37.3824,922700.0],["2006-03-21",37.4328,37.476,37.0439,37.2455,1098400.0],["2006-03-22",37.3031,37.584,37.2527,37.4616,839300.0],["2006-03-23",37.3752,37.4904,37.3031,37.4256,693300.0],["2006-03-24",37.1663,37.9297,37.1663,37.7208,1034600.0],["2006-03-27",37.7208,37.9585,37.5912,37.6848,750700.0],["2006-03-28",37.5552,37.7496,37.3319,37.4832,688200.0],["2006-03-29",37.4832,37.5552,37.2743,37.3607,710500.0],["2006-03-30",37.2239,37.3752,36.9647,37.1519,844700.0],["2006-03-31",37.0871,37.2023,36.9143,36.9431,730400.0],["2006-04-03",37.2317,37.2461,36.7194,36.9431,1000000.0],["2006-04-04",36.9214,37.2606,36.6689,37.0657,1028700.0],["2006-04-05",37.0585,37.0585,36.8853,37.0008,653700.0],["2006-04-06",36.9286,36.9286,36.3442,36.6039,583100.0],["2006-04-07",36.6184,36.842,36.0844,36.2576,621400.0],["2006-04-10",36.2287,36.2793,35.8247,36.1422,612400.0],["2006-04-11",36.2143,36.3659,35.7165,35.8968,901600.0],["2006-04-12",36.0411,36.3153,35.9546,36.0123,582200.0],["2006-04-13",36.0123,36.1566,35.6876,35.8824,659900.0],["2006-04-17",35.8103,36.0195,35.5433,35.702,539700.0],["2006-04-18",35.803,36.5101,35.803,36.4019,1253500.0],["2006-04-19",36.3803,36.7266,36.1566,36.4236,1629400.0],["2006-04-20",41.0559,41.0848,39.2881,39.8221,3988500.0],["2006-04-21",39.9736,40.0601,39.0067,39.5479,1608600.0],["2006-04-24",39.5045,39.9952,39.4685,39.5911,1739100.0],["2006-04-25",39.9375,41.092,39.8148,40.5364,2227800.0],["2006-04-26",40.4786,40.5075,39.9591,40.3127,811400.0],["2006-04-27",40.3199,40.6446,39.8076,40.2405,1091500.0],["2006-04-28",40.2405,40.4786,39.8797,40.2117,1309100.0],["2006-05-01",40.1756,40.2044,39.4468,39.5334,1263300.0],["2006-05-02",39.7932,39.9303,39.3891,39.6417,1048800.0],["2006-05-03",39.4613,39.8581,39.2953,39.7643,1245500.0],["2006-05-04",39.7138,40.3848,39.5623,40.1107,1226800.0],["2006-05-05",40.154,41.0775,40.154,40.9116,1820000.0],["2006-05-08",40.825,41.0559,40.6085,40.7384,711300.0],["2006-05-09",40.825,41.5971,40.8178,41.4744,2040900.0],["2006-05-10",41.4744,42.4268,41.4744,42.1166,2157200.0],["2006-05-11",42.1166,42.1166,41.2651,41.6331,1610500.0],["2006-05-12",41.6331,42.2969,41.4094,41.7774,1861700.0],["2006-05-15",41.7847,42.3186,41.6692,42.1526,1348500.0],["2006-05-16",42.1526,42.5711,41.8929,42.3186,1351900.0],["2006-05-17",42.2753,42.5278,41.9722,42.3114,1377600.0],["2006-05-18",42.3114,42.4701,41.8352,41.8712,1622500.0],["2006-05-19",41.8712,41.9939,41.3373,41.5104,1548400.0],["2006-05-22",40.9116,41.3806,40.5075,41.1785,1387700.0],["2006-05-23",41.3445,41.6692,41.1353,41.2002,1110000.0],["2006-05-24",41.2002,41.2002,40.3127,40.7601,1118500.0],["2006-05-25",40.8972,41.3012,40.6951,41.0992,658600.0],["2006-05-26",41.1425,41.2291,40.4642,40.5797,1083900.0],["2006-05-30",40.623,40.7673,40.2117,40.291,846100.0],["2006-05-31",40.19,40.5652,39.7571,40.2189,1478800.0],["2006-06-01",40.2622,41.1425,40.2333,40.9909,1633900.0],["2006-06-02",40.9837,41.5321,40.9116,41.2796,1136500.0],["2006-06-05",41.1641,41.2363,40.9765,41.0703,688000.0],["2006-06-06",41.1425,41.4094,40.9909,41.3445,1260900.0],["2006-06-07",41.3373,41.4455,41.027,41.092,1336100.0],["2006-06-08",41.2363,41.5682,40.9909,41.2579,1118400.0],["2006-06-09",41.1641,41.2579,40.5869,41.0775,922900.0],["2006-06-12",41.2363,42.1093,40.9188,40.9188,1185900.0],["2006-06-13",40.926,41.4888,40.724,41.2002,1266400.0],["2006-06-14",41.1641,41.6331,40.9404,41.5754,1154000.0],["2006-06-15",41.8063,41.8424,40.6734,41.6692,1497100.0],["2006-06-16",41.597,42.0083,41.3228,41.3517,1161800.0],["2006-06-19",41.4888,41.5104,41.1352,41.3084,768800.0],["2006-06-20",41.2868,41.5177,41.1497,41.3878,1129800.0],["2006-06-21",41.3878,42.4773,41.3084,42.1815,1415400.0],["2006-06-22",42.1887,42.4196,41.7341,41.8568,861500.0],["2006-06-23",41.8135,42.0444,41.5177,41.8135,776000.0],["2006-06-26",41.9434,42.2031,41.7774,42.0444,1006600.0],["2006-06-27",41.8496,43.2927,41.8496,42.9535,2144400.0],["2006-06-28",43.2205,43.4442,42.5711,42.802,1189500.0],["2006-06-29",42.7659,43.1123,42.3907,42.9463,1235100.0],["2006-06-30",43.0906,43.5452,43.0185,43.2349,1161000.0],["2006-07-03",42.8597,43.4009,42.6721,43.3287,390400.0],["2006-07-05",43.336,43.7696,43.0252,43.589,1248600.0],["2006-07-06",43.7263,44.4779,43.7263,44.0443,1265600.0],["2006-07-07",44.0515,44.3334,43.8636,43.9937,596400.0],["2006-07-10",44.0876,44.3551,43.8274,43.8274,834400.0],["2006-07-11",43.8274,43.9503,43.2854,43.401,1284100.0],["2006-07-12",43.401,43.6468,43.2131,43.4516,1062100.0],["2006-07-13",43.4733,43.7046,42.6638,42.8301,1054800.0],["2006-07-14",42.6855,42.7216,41.7315,41.9194,1484000.0],["2006-07-17",41.8833,42.4036,41.6953,42.2808,1031700.0],["2006-07-18",42.3819,42.7072,42.2374,42.5193,769300.0],["2006-07-19",42.5771,43.3577,42.5771,42.8373,736200.0],["2006-07-20",42.765,43.1914,42.6494,42.7289,963600.0],["2006-07-21",42.8951,43.4299,42.7144,43.2565,1294100.0],["2006-07-24",44.0876,44.9838,43.7407,44.2755,2006500.0],["2006-07-25",43.4372,44.4346,43.2565,44.1744,1698600.0],["2006-07-26",43.5456,44.0732,43.5094,43.5817,1200700.0],["2006-07-27",43.5456,43.6612,42.7361,43.0107,939500.0],["2006-07-28",43.0975,43.3287,42.5626,42.9385,1176500.0],["2006-07-31",43.0035,43.6684,42.8879,43.4516,908000.0],["2006-08-01",43.4083,43.7046,43.1842,43.5167,590100.0],["2006-08-02",43.56,44.0876,43.56,43.8347,834800.0],["2006-08-03",43.8563,44.1743,43.7985,43.972,779900.0],["2006-08-04",44.3045,44.449,44.0804,44.0804,692100.0],["2006-08-07",44.1238,44.4924,44.0154,44.3695,756700.0],["2006-08-08",44.449,44.6586,44.1888,44.2539,583800.0],["2006-08-09",44.4129,44.8104,44.1527,44.2177,562700.0],["2006-08-10",44.0949,44.8827,43.9648,44.7742,745300.0],["2006-08-11",44.7598,44.8031,44.3623,44.514,566900.0],["2006-08-14",44.7381,44.8827,44.4924,44.7742,938400.0],["2006-08-15",45.0633,45.4825,44.9911,45.2224,1477400.0],["2006-08-16",45.1718,45.5187,44.9549,45.2874,915300.0],["2006-08-17",45.0995,45.6199,45.0561,45.3235,1025400.0],["2006-08-18",45.3741,45.5187,45.0344,45.1718,795900.0],["2006-08-21",45.1718,45.3814,44.9983,45.1139,459300.0],["2006-08-22",45.0489,46.1764,45.0489,45.7572,1007100.0],["2006-08-23",45.7572,45.8584,45.338,45.5693,583100.0],["2006-08-24",45.5693,46.068,45.5693,45.9306,590300.0],["2006-08-25",45.7861,46.1113,45.4898,45.8945,422000.0],["2006-08-28",45.9379,46.4004,45.7572,46.2703,788500.0],["2006-08-29",46.3282,46.5739,46.227,46.4149,1633600.0],["2006-08-30",46.3643,46.7546,46.2559,46.2992,1032900.0],["2006-08-31",46.4727,46.5811,45.9885,46.4582,693800.0],["2006-09-01",45.8945,46.0752,45.1645,45.403,1370300.0],["2006-09-05",45.403,45.5548,44.9477,45.2007,1238700.0],["2006-09-06",45.2007,45.5042,44.9911,45.2729,1021800.0],["2006-09-07",45.3524,45.5331,44.9694,45.2512,642800.0],["2006-09-08",45.3091,45.909,45.3091,45.6343,810100.0],["2006-09-11",45.6054,45.6343,45.2368,45.3308,902500.0],["2006-09-12",45.244,45.6415,45.2151,45.5404,981400.0],["2006-09-13",45.5909,45.8078,45.2296,45.338,777300.0],["2006-09-14",45.338,45.5331,44.9766,45.0417,613800.0],["2006-09-15",45.2079,45.656,45.1718,45.2729,1242600.0],["2006-09-18",45.0561,45.2729,44.4635,44.6514,1009500.0],["2006-09-19",44.6297,44.9983,44.5213,44.5936,1344600.0],["2006-09-20",44.6297,44.9549,44.5213,44.8104,1043700.0],["2006-09-21",44.8031,44.9911,44.5357,44.767,632100.0],["2006-09-22",44.8031,45.0995,44.7309,44.9043,650700.0],["2006-09-25",44.9622,45.0272,44.608,44.8104,1168300.0],["2006-09-26",44.8104,45.4609,44.7454,45.2946,910400.0],["2006-09-27",45.1934,45.244,44.7742,44.9983,702900.0],["2006-09-28",44.9983,45.0272,44.6297,44.7887,496000.0],["2006-09-29",44.8104,44.9549,44.2033,44.2033,1044900.0],["2006-10-02",44.2033,44.2395,43.7399,44.0874,975800.0],["2006-10-03",38.8027,39.3602,35.936,36.1966,25431300.0],["2006-10-04",36.1966,36.6237,35.574,36.3776,8456800.0],["2006-10-05",36.3776,37.1015,36.3776,36.8481,4951000.0],["2006-10-06",37.268,37.6734,37.087,37.1377,3682500.0],["2006-10-09",36.7468,36.7757,36.1604,36.2907,2923900.0],["2006-10-10",35.9287,36.2545,35.8419,36.0084,3390500.0],["2006-10-11",35.7984,36.2762,35.7043,36.1097,2413700.0],["2006-10-12",35.8491,35.9287,35.1759,35.2555,3323600.0],["2006-10-13",35.2193,35.9287,35.2193,35.7333,2232900.0],["2006-10-16",35.5812,36.059,35.5595,36.059,1774500.0],["2006-10-17",35.9794,36.269,35.7912,36.088,2481200.0],["2006-10-18",36.1821,36.5151,35.936,36.1966,3679100.0],["2006-10-19",36.8843,37.1449,36.3776,37.1305,3109300.0],["2006-10-20",37.2825,37.601,37.2246,37.239,2067800.0],["2006-10-23",37.2246,37.2825,36.754,36.7975,1470500.0],["2006-10-24",36.7757,36.7975,36.3993,36.5368,1868400.0],["2006-10-25",36.5368,36.573,35.7043,35.9287,2659400.0],["2006-10-26",35.8491,36.059,35.4799,35.6536,2639200.0],["2006-10-27",35.3641,36.117,35.3062,35.9794,2063600.0],["2006-10-30",36.088,36.3414,35.8346,35.8491,1373400.0],["2006-10-31",35.8491,36.2038,35.8491,36.0084,1585100.0],["2006-11-01",36.0084,36.3414,35.6536,35.8708,1904900.0],["2006-11-02",36.0373,36.2979,35.8346,35.9143,2172700.0],["2006-11-03",36.0518,36.1821,35.8491,35.8781,1933300.0],["2006-11-06",35.907,36.392,35.907,36.2762,1361600.0],["2006-11-07",36.3052,36.9929,36.3052,36.9784,2288900.0],["2006-11-08",36.9784,36.9784,36.2979,36.8481,1869700.0],["2006-11-09",36.8481,37.3042,36.3124,36.4065,1900700.0],["2006-11-10",36.45,36.631,36.298,36.4283,1014800.0],["2006-11-13",36.5586,37.1377,36.5079,37.0798,1227100.0],["2006-11-14",37.2318,37.9992,37.2318,37.9847,2897500.0],["2006-11-15",38.0064,38.6579,37.8544,38.5059,1919100.0],["2006-11-16",38.8027,38.8462,38.5059,38.7738,1574300.0],["2006-11-17",38.6218,38.6797,38.1874,38.629,1171700.0],["2006-11-20",38.6,38.7086,37.8037,38.2236,1646700.0],["2006-11-21",38.2308,38.2743,37.5141,37.6444,1500000.0],["2006-11-22",37.7603,38.3611,37.7313,38.086,1496800.0],["2006-11-24",38.086,38.1005,37.782,37.8182,328400.0],["2006-11-27",37.7892,37.8254,37.0001,37.1739,2188300.0],["2006-11-28",37.1739,37.1812,36.5875,36.754,1925300.0],["2006-11-29",36.8771,37.3042,36.8119,37.2029,1308100.0],["2006-11-30",37.3476,38.5349,37.3187,38.4914,1935600.0],["2006-12-01",38.4987,38.5059,38.0064,38.2164,1090700.0],["2006-12-04",38.2019,38.658,38.2019,38.4118,768800.0],["2006-12-05",38.6941,38.6941,38.2743,38.5783,659100.0],["2006-12-06",38.5783,38.9041,38.5494,38.8245,949700.0],["2006-12-07",38.7521,39.114,38.4625,38.4625,827500.0],["2006-12-08",38.4625,38.6652,38.0426,38.5783,918200.0],["2006-12-11",38.5132,39.0923,38.3177,38.9403,1161600.0],["2006-12-12",39.0127,39.2371,38.3684,38.658,1236100.0],["2006-12-13",38.7086,38.7955,37.9195,38.0354,1229500.0],["2006-12-14",38.144,38.6362,37.963,37.9775,1175200.0],["2006-12-15",37.9775,38.1946,37.5141,37.8327,1567900.0],["2006-12-18",37.9847,38.1657,37.3694,37.5576,1123700.0],["2006-12-19",37.4997,37.7603,37.1666,37.4852,1132600.0],["2006-12-20",37.4997,38.267,37.3549,38.0788,911600.0],["2006-12-21",38.3684,38.6724,38.3394,38.4191,836400.0],["2006-12-22",38.4263,38.6362,38.296,38.4191,724100.0],["2006-12-26",38.4191,38.6145,38.3684,38.5204,402900.0],["2006-12-27",38.5928,38.8751,38.5928,38.7883,568900.0],["2006-12-28",38.629,38.6942,38.3684,38.6073,630900.0],["2006-12-29",38.7086,38.7376,38.3032,38.3684,501900.0],["2007-01-03",38.2236,38.2526,36.5513,37.2753,2677600.0],["2007-01-04",37.2825,37.5793,37.1739,37.5286,907300.0],["2007-01-05",37.449,37.4562,37.1015,37.1667,1280900.0],["2007-01-08",37.1739,37.5656,37.0361,37.5003,836400.0],["2007-01-09",37.4278,37.5076,37.2682,37.4278,1219800.0],["2007-01-10",37.2827,37.4931,37.1159,37.1667,1069500.0],["2007-01-11",37.1666,37.4423,36.5719,36.833,2051900.0],["2007-01-12",36.6517,36.9128,36.3398,36.3688,2999800.0],["2007-01-16",36.2672,36.4123,35.9118,36.1077,2242700.0],["2007-01-17",35.9118,36.1947,35.4113,35.5564,4375000.0],["2007-01-18",35.9045,36.4631,35.6797,36.347,2601800.0],["2007-01-19",36.4486,36.8402,36.347,36.7387,2210900.0],["2007-01-22",36.833,36.9926,36.289,36.289,2561300.0],["2007-01-23",36.2527,36.5138,35.832,36.4413,1828600.0],["2007-01-24",36.4123,37.1522,36.347,37.0361,2376100.0],["2007-01-25",36.6299,37.5003,35.5999,37.2102,11127000.0],["2007-01-26",37.2755,37.5729,37.1014,37.3117,4438300.0],["2007-01-29",37.979,38.378,37.7905,37.9138,4417400.0],["2007-01-30",38.2982,38.3707,37.9863,38.1749,2979200.0],["2007-01-31",38.1749,38.2184,37.8775,38.0661,2068900.0],["2007-02-01",38.1531,38.5883,37.9355,38.4868,3077600.0],["2007-02-02",38.5883,38.7769,38.4433,38.6971,1827700.0],["2007-02-05",38.5738,38.6246,38.0951,38.2257,2709500.0],["2007-02-06",38.3345,38.5013,37.9428,38.2257,1994900.0],["2007-02-07",38.3707,38.4433,38.0878,38.3925,1407500.0],["2007-02-08",38.4505,38.4578,37.9863,38.0153,1886300.0],["2007-02-09",38.1531,38.1821,37.834,37.8557,1524000.0],["2007-02-12",37.8557,38.0371,37.7542,37.9065,718300.0],["2007-02-13",37.9065,38.0806,37.8847,37.9718,700900.0],["2007-02-14",37.979,38.3562,37.8993,38.2112,934100.0],["2007-02-15",38.4433,39.379,38.3635,39.1106,2526200.0],["2007-02-16",38.8059,38.8059,38.2474,38.3345,2653600.0],["2007-02-20",38.2039,38.6173,38.1676,38.2257,1224300.0],["2007-02-21",38.1531,38.3127,37.9863,38.0226,1254700.0],["2007-02-22",38.0806,38.407,38.0806,38.2474,1037900.0],["2007-02-23",38.1531,38.2474,37.892,37.9863,825900.0],["2007-02-26",38.0081,38.0443,37.5728,37.6309,1043600.0],["2007-02-27",37.2827,37.435,36.4848,36.9636,2041200.0],["2007-02-28",36.9926,37.2682,36.8693,36.9998,1953400.0],["2007-03-01",37.3697,37.7324,35.9118,37.0433,3590400.0],["2007-03-02",36.9926,37.0651,36.2092,36.2092,2636900.0],["2007-03-05",35.3605,35.9118,35.3605,35.7232,2674700.0],["2007-03-06",35.9045,36.0496,35.7015,35.7667,1533000.0],["2007-03-07",35.745,35.8393,35.4476,35.5636,1735000.0],["2007-03-08",35.7595,36.231,35.7522,36.1222,2138100.0],["2007-03-09",36.231,36.4413,35.9191,36.0641,1277100.0],["2007-03-12",35.9916,36.1149,35.5927,35.7667,1029600.0],["2007-03-13",35.6579,35.7087,35.2735,35.3606,1251200.0],["2007-03-14",35.2517,35.4621,34.8673,35.346,1275000.0],["2007-03-15",35.375,35.7957,35.3243,35.6434,900800.0],["2007-03-16",35.6724,35.7957,35.5129,35.5201,992400.0],["2007-03-19",35.7595,36.1947,35.716,36.0134,783700.0],["2007-03-20",35.9771,36.1439,35.8175,35.8973,1068500.0],["2007-03-21",35.8828,35.9989,35.5564,35.8538,1177600.0],["2007-03-22",35.687,35.9771,35.5129,35.5927,1651000.0],["2007-03-23",35.5782,35.7958,35.4403,35.5274,995800.0],["2007-03-26",35.5709,36.0859,35.5056,36.0641,1512700.0],["2007-03-27",36.1076,36.1294,35.7885,36.0134,1061500.0],["2007-03-28",35.89,36.2672,35.5927,36.0279,1386200.0],["2007-03-29",36.2382,36.3325,35.8828,36.2092,2266500.0],["2007-03-30",36.3253,36.5429,36.0931,36.1729,1504800.0],["2007-04-02",36.1002,36.4855,36.1002,36.3982,1114300.0],["2007-04-03",36.3982,37.205,36.3982,37.1178,1822800.0],["2007-04-04",37.0451,37.314,36.8997,37.1904,1242500.0],["2007-04-05",37.2559,37.5102,37.1905,37.2849,889500.0],["2007-04-09",37.2849,37.3867,37.1251,37.2486,735800.0],["2007-04-10",37.2486,37.9754,37.2486,37.9536,1573400.0],["2007-04-11",38.0408,38.1426,37.7719,37.8155,1481200.0],["2007-04-12",37.7719,38.5786,37.7065,38.3606,2414400.0],["2007-04-13",39.0656,39.7924,38.9711,39.4726,4107000.0],["2007-04-16",38.1571,38.3388,37.3649,37.5684,5669800.0],["2007-04-17",37.4957,37.8736,36.609,36.7762,3603900.0],["2007-04-18",36.7835,37.3431,36.5654,37.3358,2353000.0],["2007-04-19",36.391,37.2849,35.9767,36.6308,3671500.0],["2007-04-20",37.0669,37.0669,36.1657,36.3183,2047600.0],["2007-04-23",36.311,36.3183,35.6642,36.0494,2610600.0],["2007-04-24",36.0494,36.1511,35.7441,35.9622,1854200.0],["2007-04-25",36.0494,36.1148,35.8313,35.9549,1253200.0],["2007-04-26",36.1947,36.8489,35.9912,36.4855,2976800.0],["2007-04-27",36.2311,36.4346,35.8895,35.984,1403100.0],["2007-04-30",35.9694,35.9694,35.4534,35.5333,1154600.0],["2007-05-01",35.5188,35.6787,35.1118,35.6787,1736100.0],["2007-05-02",35.6787,36.0276,35.577,35.6569,1532400.0],["2007-05-03",35.795,35.9622,35.2281,35.3226,1302900.0],["2007-05-04",35.3734,35.7732,35.3734,35.5551,1251800.0],["2007-05-07",35.9767,35.9767,35.5988,35.8023,715300.0],["2007-05-08",35.8023,35.8023,35.4825,35.606,671500.0],["2007-05-09",35.6133,35.8386,35.3662,35.7732,1615100.0],["2007-05-10",35.7805,36.2165,35.6133,35.6206,1520600.0],["2007-05-11",35.5188,35.8241,35.4825,35.7514,1011200.0],["2007-05-14",35.6496,36.0276,35.5624,35.9767,1005500.0],["2007-05-15",35.9767,36.3474,35.6278,35.715,1610600.0],["2007-05-16",35.7151,36.0058,35.3807,35.5842,1194100.0],["2007-05-17",35.4389,35.497,34.9446,35.0101,1675700.0],["2007-05-18",35.0173,35.4243,34.9446,35.2717,1535400.0],["2007-05-21",35.3589,35.6133,35.2862,35.4171,1008800.0],["2007-05-22",35.4025,35.4534,35.0319,35.1045,1088800.0],["2007-05-23",35.1045,35.4825,35.0755,35.3226,1697800.0],["2007-05-24",35.3299,35.5188,34.872,35.1045,1378300.0],["2007-05-25",35.0173,35.4897,34.9955,35.4897,925900.0],["2007-05-29",35.4897,35.6133,35.0827,35.1045,1215800.0],["2007-05-30",35.1118,35.3371,35.0682,35.3371,1535900.0],["2007-05-31",35.3153,35.7078,35.2063,35.6278,2311900.0],["2007-06-01",35.7223,35.7877,35.4461,35.6133,1237500.0],["2007-06-04",35.8677,36.013,35.5406,35.8313,1087700.0],["2007-06-05",35.7804,35.9185,35.4607,35.5333,1305600.0],["2007-06-06",35.3953,35.4389,35.1045,35.3589,2012100.0],["2007-06-07",36.1584,37.1832,36.0566,37.016,4389300.0],["2007-06-08",37.0596,37.6774,37.0306,37.4303,2450300.0],["2007-06-11",37.4303,37.4812,36.6526,37.205,1865200.0],["2007-06-12",37.205,37.3358,37.0742,37.2413,1298800.0],["2007-06-13",37.2486,37.4812,36.8343,37.4812,876200.0],["2007-06-14",37.503,37.6338,37.3286,37.4303,1019500.0],["2007-06-15",37.5902,37.6484,36.8707,37.4812,1243500.0],["2007-06-18",37.4376,37.9899,37.4303,37.7864,1128800.0],["2007-06-19",37.7646,38.0335,37.7646,37.9245,1341300.0],["2007-06-20",37.9245,37.9391,37.5611,37.7937,1647900.0],["2007-06-21",37.801,38.0335,37.5102,37.6193,1696500.0],["2007-06-22",37.3213,37.4739,36.8489,37.2486,1991200.0],["2007-06-25",37.3867,37.6047,37.1904,37.2777,1002400.0],["2007-06-26",37.4303,37.5829,37.1396,37.2777,1634000.0],["2007-06-27",37.1396,38.208,37.1032,38.0844,2077800.0],["2007-06-28",38.0844,38.1571,37.7138,37.8809,881800.0],["2007-06-29",37.8882,37.9318,37.3649,37.5393,1566400.0],["2007-07-02",37.5976,37.685,37.4228,37.5393,829200.0],["2007-07-03",37.6922,37.7359,37.5175,37.5539,532900.0],["2007-07-05",37.5757,41.4935,37.401,40.0517,6894900.0],["2007-07-06",39.8259,41.4353,39.4254,40.8236,5030600.0],["2007-07-09",40.0735,40.2046,38.8938,39.3089,3159400.0],["2007-07-10",39.2725,40.1026,39.003,39.2069,1981200.0],["2007-07-11",39.2433,39.8041,39.0176,39.6948,1572100.0],["2007-07-12",39.6875,39.9279,39.3526,39.8113,1025800.0],["2007-07-13",39.8113,40.4303,39.7895,40.2337,1852400.0],["2007-07-16",39.9715,40.0881,39.4836,39.7094,861100.0],["2007-07-17",39.6803,40.2483,39.5419,39.8987,1075100.0],["2007-07-18",39.6147,39.7895,38.9885,39.4472,1154100.0],["2007-07-19",39.5128,40.4376,39.1924,39.3307,1531300.0],["2007-07-20",39.4327,40.1172,39.1996,39.338,1826800.0],["2007-07-23",39.287,39.3089,38.0782,38.4496,2411900.0],["2007-07-24",41.1076,42.3455,40.5541,41.0857,5917800.0],["2007-07-25",41.377,41.7265,40.4594,40.7944,2153700.0],["2007-07-26",40.1172,40.8891,39.9861,40.6852,3767900.0],["2007-07-27",40.4158,41.326,40.1245,40.3502,2954900.0],["2007-07-30",39.8332,40.6925,39.1487,40.6415,2523400.0],["2007-07-31",40.525,40.7216,40.0589,40.3939,2480600.0],["2007-08-01",40.0589,41.144,39.9424,40.7435,2364600.0],["2007-08-02",40.4959,41.144,40.4376,40.7507,2443200.0],["2007-08-03",40.7507,41.4134,40.2847,40.3866,2350100.0],["2007-08-06",40.5541,41.326,40.4595,41.0129,1788400.0],["2007-08-07",40.9328,41.2969,40.6779,41.2241,1444400.0],["2007-08-08",41.2896,42.229,41.1003,41.661,1944800.0],["2007-08-09",41.5008,41.7411,40.7871,41.3988,1743600.0],["2007-08-10",41.2095,41.5445,40.3138,40.7507,2034800.0],["2007-08-13",40.7871,40.809,39.5346,39.9497,1596000.0],["2007-08-14",39.9934,40.2701,39.4108,39.5055,1066200.0],["2007-08-15",38.872,39.9643,38.8647,39.0831,1510900.0],["2007-08-16",38.9011,39.4909,37.9763,38.9156,2359200.0],["2007-08-17",39.5565,39.6293,38.5952,39.4108,1268200.0],["2007-08-20",39.3744,40.1463,39.3599,39.6366,1058800.0],["2007-08-21",39.4691,39.8113,39.2798,39.5856,853800.0],["2007-08-22",39.7604,40.1099,39.3817,39.9716,991300.0],["2007-08-23",40.0517,40.2119,39.8186,39.8915,645400.0],["2007-08-24",39.8696,40.3138,39.8259,40.2556,656100.0],["2007-08-27",40.292,40.4376,39.724,39.724,985800.0],["2007-08-28",39.5419,39.906,39.3599,39.4254,778200.0],["2007-08-29",39.4254,40.1026,39.338,40.0808,1045500.0],["2007-08-30",39.7968,40.1318,39.7094,39.8113,1056300.0],["2007-08-31",39.9206,40.2701,39.6366,39.8696,820500.0],["2007-09-04",40.0007,40.2264,39.5055,39.9278,688100.0],["2007-09-05",39.7604,40.6706,39.6439,40.6124,998400.0],["2007-09-06",40.5614,40.6998,40.2701,40.4813,858800.0],["2007-09-07",40.1245,40.4085,39.6875,39.8113,721400.0],["2007-09-10",41.3988,41.3988,38.2311,39.6948,672600.0],["2007-09-11",39.5783,40.2046,39.5492,40.1682,933700.0],["2007-09-12",40.1245,40.5978,39.9716,40.2119,592500.0],["2007-09-13",40.3794,40.6197,40.3575,40.4376,674400.0],["2007-09-14",40.3721,40.6852,40.2483,40.4376,452200.0],["2007-09-17",40.2701,40.4522,39.9279,40.3794,491200.0],["2007-09-18",40.4158,40.7799,40.1827,40.7289,730800.0],["2007-09-19",40.7289,41.5518,40.5614,40.9546,1483300.0],["2007-09-20",41.1221,41.4061,40.7435,40.7799,582600.0],["2007-09-21",41.1804,41.4061,40.7799,41.2605,960300.0],["2007-09-24",41.1949,42.2363,40.9692,41.2459,1523600.0],["2007-09-25",41.9159,42.1198,41.0784,41.9814,1707800.0],["2007-09-26",42.1999,42.6951,42.0907,42.4766,1049400.0],["2007-09-27",42.6222,42.6732,42.0615,42.331,531600.0],["2007-09-28",42.2727,42.615,41.9741,42.0688,706600.0],["2007-10-01",42.3752,42.4773,41.9448,42.0688,961100.0],["2007-10-02",41.4268,42.2293,41.4196,41.7186,752200.0],["2007-10-03",41.6019,41.7624,41.2299,41.4269,901600.0],["2007-10-04",41.4488,41.5217,40.9454,41.2153,1019600.0],["2007-10-05",41.3685,41.5655,41.0111,41.4487,766500.0],["2007-10-08",41.4779,42.0907,41.4779,41.7113,586100.0],["2007-10-09",41.7259,41.9813,41.5436,41.8499,433400.0],["2007-10-10",41.8354,42.0615,41.6603,41.8427,564400.0],["2007-10-11",41.8718,41.9959,41.332,41.5801,1068800.0],["2007-10-12",41.5071,41.7405,41.3977,41.6676,431100.0],["2007-10-15",41.2226,41.3904,40.2597,41.2737,956600.0],["2007-10-16",41.1643,41.1643,40.6682,40.763,767100.0],["2007-10-17",40.8871,41.4488,40.8214,41.1351,660300.0],["2007-10-18",41.0329,41.1861,40.7412,40.8068,536400.0],["2007-10-19",40.6682,41.2956,40.6171,40.712,1564900.0],["2007-10-22",40.464,40.7485,40.0992,40.588,928600.0],["2007-10-23",40.588,41.7332,40.3399,41.5144,1795100.0],["2007-10-24",40.5953,41.033,39.4573,39.574,3205800.0],["2007-10-25",39.5156,40.5588,38.0056,39.9169,3660400.0],["2007-10-26",40.1941,40.1941,39.3041,39.6397,1142900.0],["2007-10-29",39.6761,39.7637,38.881,39.202,1308300.0],["2007-10-30",39.1436,39.1874,38.6695,38.7643,1352700.0],["2007-10-31",38.8591,39.0269,38.1734,38.7935,1780400.0],["2007-11-01",38.5819,38.8737,38.385,38.4944,1452400.0],["2007-11-02",38.5381,38.8664,38.1953,38.8664,1269300.0],["2007-11-05",38.8737,39.0196,38.5673,38.8008,769100.0],["2007-11-06",38.6257,38.9102,37.867,38.8299,1799200.0],["2007-11-07",38.4579,39.0926,38.4287,38.4579,1198000.0],["2007-11-08",38.4944,39.1436,38.3339,39.0634,1185100.0],["2007-11-09",38.684,39.6324,38.6257,39.2968,1175700.0],["2007-11-12",39.0634,40.0409,39.0634,39.6688,1034000.0],["2007-11-13",39.8439,40.0263,39.4719,40.0263,1179200.0],["2007-11-14",40.1868,40.4129,39.7053,39.9752,1203900.0],["2007-11-15",40.1211,40.3691,39.5886,39.7418,1476000.0],["2007-11-16",39.9314,40.0117,39.6834,39.7782,1059000.0],["2007-11-19",39.574,39.9169,39.4208,39.6834,813800.0],["2007-11-20",39.9825,39.9898,39.3041,39.6178,856900.0],["2007-11-21",38.4287,39.4865,38.4287,39.0707,1303600.0],["2007-11-23",39.253,39.3916,38.8883,39.3333,470100.0],["2007-11-26",39.253,39.7272,38.684,39.4062,918300.0],["2007-11-27",39.5302,40.1138,39.4208,39.9314,1080500.0],["2007-11-28",40.1503,40.6317,39.9314,40.4712,1632200.0],["2007-11-29",40.3983,40.4785,40.0846,40.2816,918000.0],["2007-11-30",40.6828,40.6828,40.07,40.1649,1197000.0],["2007-12-03",39.895,40.1795,39.7126,39.895,760300.0],["2007-12-04",39.8001,40.0117,39.8001,39.9314,606900.0],["2007-12-05",40.2816,40.4129,40.0336,40.3108,833100.0],["2007-12-06",40.2962,40.3181,39.8293,40.1576,717400.0],["2007-12-07",40.1065,40.1065,39.574,39.6834,1168700.0],["2007-12-10",39.7126,39.8293,39.2676,39.5375,1516100.0],["2007-12-11",39.6761,39.9023,39.4573,39.501,1429200.0],["2007-12-12",40.464,40.464,39.2312,39.4719,969500.0],["2007-12-13",39.6251,39.6251,39.0488,39.3187,753000.0],["2007-12-14",39.2092,39.3551,39.0561,39.0561,741800.0],["2007-12-17",38.9539,39.0634,38.5965,38.6622,762100.0],["2007-12-18",38.8664,38.8664,38.4944,38.7059,887600.0],["2007-12-19",38.7059,38.8153,38.2974,38.5308,797100.0],["2007-12-20",38.56,38.8008,38.5527,38.6767,756200.0],["2007-12-21",38.8445,39.0634,38.6184,38.6184,1477300.0],["2007-12-24",38.8518,38.8518,38.3047,38.7059,482700.0],["2007-12-26",38.8007,39.2384,38.6621,39.0707,723900.0],["2007-12-27",39.0561,39.0561,38.5965,38.7716,681900.0],["2007-12-28",38.684,39.0196,38.5236,38.6038,476600.0],["2007-12-31",38.5892,38.7935,38.4871,38.5892,615500.0],["2008-01-02",38.6403,38.6403,37.7211,37.9035,1526400.0],["2008-01-03",37.9108,38.0932,37.7722,38.0129,1073800.0],["2008-01-04",37.7357,38.0713,37.5534,37.5534,1194000.0],["2008-01-07",37.7726,37.9554,37.5607,37.7507,1228400.0],["2008-01-08",37.7434,37.8384,37.473,37.5241,1731800.0],["2008-01-09",37.4437,38.8836,37.3268,38.8324,1705000.0],["2008-01-10",38.7447,39.8337,38.7374,39.4464,1823500.0],["2008-01-11",39.2783,39.5926,39.1029,39.3294,855500.0],["2008-01-14",39.5633,39.6437,39.0224,39.2198,868400.0],["2008-01-15",38.8178,39.0955,38.1527,38.1673,1691700.0],["2008-01-16",38.0211,38.847,38.0211,38.5108,1228800.0],["2008-01-17",38.5474,38.5474,37.7141,37.7653,1435800.0],["2008-01-18",38.0942,38.1161,37.3195,37.758,1152200.0],["2008-01-22",36.457,38.0138,35.1341,37.1367,1892000.0],["2008-01-23",36.6982,36.8663,35.8065,36.3474,1774600.0],["2008-01-24",36.6836,36.7859,35.7846,35.8796,1735000.0],["2008-01-25",36.15,36.2377,35.5507,35.8284,1225600.0],["2008-01-28",35.6457,36.3328,35.6457,36.3255,887900.0],["2008-01-29",36.6032,36.7348,36.1793,36.5228,852000.0],["2008-01-30",36.6836,37.1002,36.3693,36.6105,998300.0],["2008-01-31",36.1062,36.3985,35.6896,35.96,1579500.0],["2008-02-01",35.9527,36.9906,35.8942,36.9906,1388200.0],["2008-02-04",36.9979,37.0125,36.5374,36.5374,614500.0],["2008-02-05",36.0477,36.8809,36.0477,36.764,1151400.0],["2008-02-06",36.9394,36.9394,36.4058,36.5886,1259000.0],["2008-02-07",36.4351,37.3926,36.4351,36.8517,2101500.0],["2008-02-08",36.5886,36.9686,36.552,36.7786,1804400.0],["2008-02-11",36.6763,36.8809,36.4936,36.6836,761600.0],["2008-02-12",36.6909,37.3414,36.5447,37.1587,1257000.0],["2008-02-13",37.3706,37.3852,36.8224,36.9759,741600.0],["2008-02-14",36.8151,37.049,36.5593,36.7786,1075400.0],["2008-02-15",36.8078,37.4072,36.7494,37.4072,916600.0],["2008-02-19",37.663,37.8238,36.9979,36.9979,1561300.0],["2008-02-20",37.1148,38.1235,36.9102,38.1235,1759700.0],["2008-02-21",36.5447,36.9686,35.3095,35.3095,6611900.0],["2008-02-22",35.3826,35.9161,33.9354,34.0085,6448100.0],["2008-02-25",33.9647,35.0537,33.8769,34.9221,2863100.0],["2008-02-26",34.8929,35.7261,34.7833,35.3972,2058800.0],["2008-02-27",35.1414,35.7188,34.9879,35.061,1323300.0],["2008-02-28",34.8783,35.3022,34.7175,34.9952,1447400.0],["2008-02-29",35.7115,35.7115,34.7248,34.8417,1724400.0],["2008-03-03",34.7175,34.9294,34.3374,34.7248,993200.0],["2008-03-04",34.3813,35.0391,34.3813,34.871,1163200.0],["2008-03-05",34.8344,35.3314,33.9135,34.4105,2201800.0],["2008-03-06",34.3082,34.352,33.9135,33.9135,1092900.0],["2008-03-07",33.665,34.0377,33.5261,33.6796,1303500.0],["2008-03-10",33.5188,34.1108,33.5188,33.7673,1465200.0],["2008-03-11",33.9573,34.4909,33.453,34.4909,2209300.0],["2008-03-12",34.4982,34.9075,34.0816,34.2936,1116500.0],["2008-03-13",33.7454,34.2497,32.9633,33.8697,1158300.0],["2008-03-14",33.8696,34.0524,33.1022,33.4092,1587500.0],["2008-03-17",32.8976,33.4384,32.4005,32.4005,1808400.0],["2008-03-18",32.766,33.8843,32.2617,33.8477,1905700.0],["2008-03-19",34.1255,34.3447,32.956,32.956,1945700.0],["2008-03-20",32.8829,33.2922,32.3421,32.8683,2054300.0],["2008-03-24",32.9341,33.3653,32.7514,33.2338,1014400.0],["2008-03-25",33.1972,33.7819,32.7879,33.3653,1399800.0],["2008-03-26",33.2557,33.358,31.9035,32.9341,1016800.0],["2008-03-27",33.0949,33.5188,32.9633,33.2922,1114400.0],["2008-03-28",33.4457,33.6431,33.1388,33.4677,1067000.0],["2008-03-31",33.3873,33.3873,32.8756,33.0876,1865500.0],["2008-04-01",33.2411,34.3886,33.051,34.3886,1223200.0],["2008-04-02",34.6596,34.6596,34.1688,34.4106,973800.0],["2008-04-03",34.4179,34.4252,33.9418,34.2348,799800.0],["2008-04-04",34.2055,34.2055,33.5756,33.8832,743700.0],["2008-04-07",34.1249,34.1542,33.3192,33.3851,931100.0],["2008-04-08",33.2167,33.8026,33.0189,33.3485,1100700.0],["2008-04-09",33.3851,34.5058,33.3851,34.1688,1740600.0],["2008-04-10",34.0809,34.3373,33.9711,34.1688,1129200.0],["2008-04-11",33.8392,34.2494,33.6781,33.722,649800.0],["2008-04-14",33.8173,33.8173,33.0409,33.4657,950400.0],["2008-04-15",33.6122,34.059,33.5023,33.7513,1022900.0],["2008-04-16",33.9564,33.9784,33.5316,33.9271,580300.0],["2008-04-17",33.9491,34.0516,33.6561,33.8539,671500.0],["2008-04-18",33.9418,34.1176,33.2093,33.4144,1759300.0],["2008-04-21",34.7182,36.3003,34.4252,35.978,3965600.0],["2008-04-22",35.8755,35.8755,35.2163,35.3774,1971500.0],["2008-04-23",35.4433,35.9194,35.2529,35.6704,1247400.0],["2008-04-24",35.5166,35.9267,34.8281,35.685,1202200.0],["2008-04-25",35.7802,36.0879,35.3481,35.8828,778900.0],["2008-04-28",35.7802,36.227,35.7509,36.0732,737700.0],["2008-04-29",35.8095,36.8716,35.8095,36.7397,1223700.0],["2008-04-30",36.6079,37.0913,36.4761,36.7544,1066000.0],["2008-05-01",36.6372,37.1353,36.4394,36.9815,872900.0],["2008-05-02",37.3111,37.3111,36.2856,36.4687,787500.0],["2008-05-05",36.2343,36.6445,36.1904,36.4394,657800.0],["2008-05-06",36.3442,36.7544,36.0805,36.6812,491500.0],["2008-05-07",36.7471,37.0987,36.3076,36.3662,565300.0],["2008-05-08",36.4321,36.8203,36.3442,36.52,593100.0],["2008-05-09",36.3222,36.8057,36.1538,36.5786,545200.0],["2008-05-12",36.7471,36.9009,36.249,36.813,484600.0],["2008-05-13",36.835,36.9888,36.2563,36.4394,727500.0],["2008-05-14",36.4614,36.5273,36.1245,36.3003,767800.0],["2008-05-15",36.1465,36.813,36.0073,36.6006,845200.0],["2008-05-16",36.5566,36.7837,36.3735,36.6738,713800.0],["2008-05-19",36.6738,37.0254,36.5273,36.6225,586300.0],["2008-05-20",36.5566,37.3843,36.5347,36.9448,703700.0],["2008-05-21",37.0547,37.8311,37.0474,37.1353,950700.0],["2008-05-22",37.0987,37.5015,36.9155,37.355,593800.0],["2008-05-23",37.2671,37.3843,36.791,36.8716,441400.0],["2008-05-27",36.9155,37.1353,36.6152,36.9741,491100.0],["2008-05-28",36.9888,37.0987,36.7617,36.9375,721500.0],["2008-05-29",37.062,37.4649,37.0034,37.1499,1001700.0],["2008-05-30",37.106,37.3843,36.7398,36.9229,1208700.0],["2008-06-02",36.8057,36.8276,36.3955,36.6445,968800.0],["2008-06-03",36.6299,37.1499,36.249,36.52,1103800.0],["2008-06-04",36.5127,36.6738,36.3222,36.5566,905500.0],["2008-06-05",36.4321,36.7691,36.3076,36.5859,564200.0],["2008-06-06",36.3882,36.4028,35.7363,35.7656,735000.0],["2008-06-09",35.8535,36.0293,35.4287,35.8535,725500.0],["2008-06-10",35.8608,36.8057,35.8608,36.3369,1283100.0],["2008-06-11",36.0952,36.2929,35.8608,35.9707,603600.0],["2008-06-12",36.1611,36.9888,36.0293,36.5933,859800.0],["2008-06-13",36.7617,37.1353,36.542,36.8496,635100.0],["2008-06-16",36.6812,36.9448,36.0513,36.3662,822000.0],["2008-06-17",36.4028,36.4688,35.8242,35.956,619200.0],["2008-06-18",35.8022,35.9414,35.165,35.3408,1013500.0],["2008-06-19",35.392,35.729,35.1796,35.5532,716100.0],["2008-06-20",35.458,35.6411,35.1796,35.3188,1318000.0],["2008-06-23",35.5166,35.5166,34.8061,35.0112,721200.0],["2008-06-24",34.8281,34.8281,34.2494,34.2494,1195200.0],["2008-06-25",34.308,35.5239,34.308,35.3334,1427500.0],["2008-06-26",35.0112,35.5092,34.8647,35.0331,1000200.0],["2008-06-27",35.2163,35.5092,34.9013,34.9233,1094300.0],["2008-06-30",35.0405,36.0806,34.9526,35.5019,1304300.0],["2008-07-01",35.245,35.245,34.7166,34.9441,1767300.0],["2008-07-02",34.9441,35.3478,34.9147,35.2304,1126700.0],["2008-07-03",35.3771,35.5973,35.0762,35.4212,606700.0],["2008-07-07",35.612,35.7955,35.3478,35.634,1161200.0],["2008-07-08",35.8248,36.0524,35.2964,35.9276,2036600.0],["2008-07-09",35.9643,36.3606,35.7001,35.8909,1471700.0],["2008-07-10",35.7808,36.5882,35.7808,36.5221,2079900.0],["2008-07-11",36.0377,36.3093,35.7735,36.023,1346800.0],["2008-07-14",36.3313,36.4634,35.5973,35.7661,992000.0],["2008-07-15",35.634,35.9496,35.4652,35.9349,817100.0],["2008-07-16",35.9129,36.39,35.7221,36.39,1282500.0],["2008-07-17",36.5588,37.2634,36.1772,37.19,1304800.0],["2008-07-18",37.1533,38.2616,36.3827,37.946,2057800.0],["2008-07-21",38.1075,38.2543,37.2561,37.6891,1259300.0],["2008-07-22",39.6268,39.8984,38.5479,39.6341,5484700.0],["2008-07-23",39.6341,39.7589,38.2616,39.7222,2172100.0],["2008-07-24",39.1791,39.1791,37.7699,38.5479,2692100.0],["2008-07-25",38.746,39.047,38.4892,38.8635,1171000.0],["2008-07-28",38.8928,39.3259,38.636,38.9883,1266600.0],["2008-07-29",39.1497,39.2084,38.6066,38.6506,1866700.0],["2008-07-30",38.8414,39.3772,38.5625,38.768,1881500.0],["2008-07-31",38.7754,39.4213,38.658,39.0176,1238300.0],["2008-08-01",39.0616,39.113,38.379,38.768,1327200.0],["2008-08-04",38.8488,39.3405,38.7901,39.0396,1000100.0],["2008-08-05",39.1424,39.6341,39.0763,39.5314,1646300.0],["2008-08-06",39.4066,39.8837,39.3773,39.7369,1381400.0],["2008-08-07",39.7589,40.3314,39.502,39.9571,1912600.0],["2008-08-08",39.9938,40.6323,39.8837,40.1846,1463300.0],["2008-08-11",40.1626,40.5516,39.9571,40.1846,1315300.0],["2008-08-12",40.0378,40.603,39.7883,39.9204,1114800.0],["2008-08-13",39.8543,39.8837,39.4653,39.6341,1430500.0],["2008-08-14",39.524,40.0598,39.3185,39.8543,976700.0],["2008-08-15",39.7736,40.3681,39.7736,40.3314,753900.0],["2008-08-18",40.0745,40.3461,39.7883,39.9718,743700.0],["2008-08-19",39.8176,40.0378,39.5461,39.6708,937600.0],["2008-08-20",39.6708,40.0158,39.4066,39.7442,986500.0],["2008-08-21",39.6341,40.4929,39.6268,39.9571,1353700.0],["2008-08-22",40.0745,40.4488,39.8396,40.28,558100.0],["2008-08-25",40.0672,40.192,39.3919,39.6341,954000.0],["2008-08-26",39.6341,39.9277,39.502,39.7809,784800.0],["2008-08-27",39.7663,39.9644,39.6268,39.7883,638700.0],["2008-08-28",39.9424,40.0378,39.7075,39.8764,750000.0],["2008-08-29",39.869,40.2433,39.6488,39.6708,651400.0],["2008-09-02",40.0745,40.6837,39.6341,39.891,960800.0],["2008-09-03",39.869,40.1626,39.5681,40.0231,1149100.0],["2008-09-04",39.7736,39.935,39.5093,39.6048,1706900.0],["2008-09-05",39.2671,39.6635,38.8341,39.0176,1299500.0],["2008-09-08",39.9497,40.0085,39.2084,40.0085,1239700.0],["2008-09-09",40.0011,40.8231,40.0011,40.1993,1377600.0],["2008-09-10",40.2433,40.603,40.0158,40.1039,1190500.0],["2008-09-11",39.7516,40.2213,39.4873,40.1993,1215600.0],["2008-09-12",39.7442,40.214,39.6488,40.0525,572000.0],["2008-09-15",39.2011,40.4122,39.2011,39.3332,1738300.0],["2008-09-16",38.8561,40.5516,38.8561,39.7809,2193100.0],["2008-09-17",39.3552,39.7442,38.8047,39.2671,2713800.0],["2008-09-18",39.5387,42.1883,39.157,41.2855,13087000.0],["2008-09-19",42.3718,44.0012,40.8452,41.0654,5453600.0],["2008-09-22",40.9993,41.7333,40.6617,41.4984,3746100.0],["2008-09-23",42.4085,42.8049,40.0452,40.6323,4882300.0],["2008-09-24",40.6323,41.0287,39.0176,39.2011,3313300.0],["2008-09-25",39.5314,39.5314,38.6066,39.2525,1694100.0],["2008-09-26",38.9369,39.4506,38.1075,38.1735,2165200.0],["2008-09-29",38.0561,38.2689,36.2726,36.8818,2128100.0],["2008-09-30",37.3221,37.9534,36.8157,37.924,2493800.0],["2008-10-01",37.8137,38.1005,37.6887,37.9755,1409700.0],["2008-10-02",37.8284,38.0931,37.2107,37.3798,1243200.0],["2008-10-03",37.696,38.2329,36.9018,36.9165,911600.0],["2008-10-06",36.7621,36.8945,33.8867,34.8427,2427900.0],["2008-10-07",34.9824,35.8723,34.1735,34.1735,2070200.0],["2008-10-08",33.622,35.1001,33.622,33.9823,2228800.0],["2008-10-09",33.9823,34.1956,30.5113,30.8863,3395300.0],["2008-10-10",29.9303,30.9378,28.5625,29.695,3199300.0],["2008-10-13",31.0922,31.5041,29.9892,31.3496,2342500.0],["2008-10-14",32.1733,33.1072,31.9968,33.1072,2022000.0],["2008-10-15",32.7248,32.7248,30.0039,30.0259,1876300.0],["2008-10-16",30.0038,30.7025,28.5845,29.9082,2626400.0],["2008-10-17",28.4375,30.5554,28.4301,29.6141,1491200.0],["2008-10-20",29.6215,31.357,29.2685,31.3276,1653300.0],["2008-10-21",32.8719,33.975,31.7173,33.041,3535700.0],["2008-10-22",32.8351,32.8351,30.3495,31.0261,2585700.0],["2008-10-23",31.0922,31.732,29.0552,30.4819,1764700.0],["2008-10-24",28.9449,30.6289,28.8566,29.9082,1885300.0],["2008-10-27",29.3935,30.6437,29.0552,29.7097,1809800.0],["2008-10-28",29.9965,31.2761,29.2096,31.1805,2174900.0],["2008-10-29",30.9893,32.8719,30.7025,31.7173,2381800.0],["2008-10-30",32.2689,33.041,31.4967,32.2983,1439800.0],["2008-10-31",32.1365,34.5265,31.857,34.4162,2315700.0],["2008-11-03",34.0779,35.1736,33.8793,34.7912,1212600.0],["2008-11-04",35.1589,35.7178,34.5486,35.3796,1286500.0],["2008-11-05",34.8059,35.5928,33.9602,34.0264,788600.0],["2008-11-06",33.5705,34.4677,33.2028,33.5484,1292000.0],["2008-11-07",33.6808,34.4162,33.291,34.247,921400.0],["2008-11-10",34.828,35.2766,33.6881,34.1588,1128700.0],["2008-11-11",34.2176,34.7103,33.6955,34.0558,1471200.0],["2008-11-12",33.6882,33.9897,32.9675,33.041,1567100.0],["2008-11-13",33.3425,35.0486,33.1293,35.0486,2797800.0],["2008-11-14",34.6736,36.4238,34.5339,35.2913,1546600.0],["2008-11-17",34.9898,35.0854,33.9456,33.975,1422900.0],["2008-11-18",33.8279,34.8869,33.3793,34.4309,1254800.0],["2008-11-19",34.3868,34.8354,32.2836,32.313,1474200.0],["2008-11-20",32.1806,32.5042,29.8715,30.1215,1948500.0],["2008-11-21",30.6878,31.6805,29.4155,31.6805,1999100.0],["2008-11-24",32.0777,33.2469,31.5188,32.4821,1956900.0],["2008-11-25",32.9233,33.2984,31.2908,31.8129,3774000.0],["2008-11-26",31.6364,32.9895,31.3643,32.9307,1171200.0],["2008-11-28",32.8498,34.2838,32.8498,34.247,1035100.0],["2008-12-01",33.5705,33.7029,31.7835,31.7835,1207800.0],["2008-12-02",32.1585,33.0925,31.7688,32.5851,1826700.0],["2008-12-03",32.0409,33.8499,31.8497,33.747,1266300.0],["2008-12-04",33.3719,34.5633,33.0484,33.5926,1361200.0],["2008-12-05",33.4234,34.9089,32.6733,34.7839,1341000.0],["2008-12-08",35.3281,35.3281,34.2618,34.7251,1180900.0],["2008-12-09",34.578,35.4016,34.35,34.4456,1090400.0],["2008-12-10",34.5853,35.1589,33.9382,34.3721,1285300.0],["2008-12-11",34.1588,35.1148,33.9603,34.2765,1129900.0],["2008-12-12",33.6146,34.7986,33.6146,34.7912,795300.0],["2008-12-15",34.9015,35.2913,33.8793,34.7765,1277000.0],["2008-12-16",35.1737,36.4312,34.6589,36.3503,1700700.0],["2008-12-17",36.0929,36.5782,35.6149,36.3429,1221100.0],["2008-12-18",36.365,37.2033,36.012,36.6518,1414900.0],["2008-12-19",36.8136,37.2033,35.7619,36.8871,1780200.0],["2008-12-22",36.8283,37.2695,36.4606,37.1518,1308900.0],["2008-12-23",37.4019,37.571,36.1149,36.2473,1138900.0],["2008-12-24",36.4017,36.6665,35.7325,36.2179,502600.0],["2008-12-26",36.4165,37.0268,36.262,36.9018,627000.0],["2008-12-29",36.865,37.2327,36.4973,36.865,1285200.0],["2008-12-30",37.0636,38.1078,37.0342,38.1078,995300.0],["2008-12-31",37.8799,38.3211,37.4092,38.174,1409400.0],["2009-01-02",38.5858,38.9609,37.6445,38.8727,1199900.0],["2009-01-05",38.8432,38.8432,37.446,37.8946,1926900.0],["2009-01-06",36.3135,36.4753,34.6736,35.6664,4298100.0],["2009-01-07",35.3568,36.4696,34.9958,36.2559,2047800.0],["2009-01-08",36.0274,36.2559,35.4527,36.0495,1692500.0],["2009-01-09",35.8358,35.9464,34.9663,35.3863,1335200.0],["2009-01-12",34.9221,35.4158,34.9147,35.0842,1008600.0],["2009-01-13",34.9958,35.8948,34.8779,35.6295,1360900.0],["2009-01-14",35.1726,35.3863,34.6715,34.8337,1017500.0],["2009-01-15",34.7821,35.18,34.2662,34.9442,1504200.0],["2009-01-16",35.2684,36.0716,35.0179,35.9022,1149200.0],["2009-01-20",35.7474,36.1674,34.4136,34.4357,1028500.0],["2009-01-21",34.7526,35.3347,34.3694,35.2905,1275400.0],["2009-01-22",34.9368,35.2905,34.3031,34.8852,1022100.0],["2009-01-23",34.4578,34.8631,33.883,34.3252,2150700.0],["2009-01-26",37.0296,37.7518,35.8506,37.7076,4768100.0],["2009-01-27",38.0097,38.0097,37.1918,37.4423,1664100.0],["2009-01-28",37.8402,38.0023,36.8454,37.7665,1912700.0],["2009-01-29",37.3981,37.6265,36.4475,36.7496,1765900.0],["2009-01-30",36.4401,36.7422,36.0274,36.3664,1582900.0],["2009-02-02",36.3222,37.0001,35.74,36.8822,1168400.0],["2009-02-03",37.0296,37.5086,36.6096,37.3097,1343500.0],["2009-02-04",37.3244,37.7149,36.8749,37.1402,2463200.0],["2009-02-05",37.0517,37.8992,36.8454,37.7665,1674800.0],["2009-02-06",37.5528,38.5034,37.5012,38.4371,1785600.0],["2009-02-09",38.3266,38.5182,37.7813,38.4076,1320500.0],["2009-02-10",38.2971,38.4077,37.1696,37.3023,2208600.0],["2009-02-11",38.2824,38.6582,36.8012,37.715,1251000.0],["2009-02-12",35.379,37.6781,34.2073,37.6781,2529500.0],["2009-02-13",37.7665,38.614,37.3907,38.3413,1929100.0],["2009-02-17",37.1623,37.5749,36.8822,37.2286,1116700.0],["2009-02-18",37.376,37.5602,36.9117,37.2359,1259500.0],["2009-02-19",37.4055,37.8329,37.1402,37.4718,1264500.0],["2009-02-20",36.9117,37.8255,36.698,37.7076,2025400.0],["2009-02-23",37.9508,37.9508,36.5949,36.8233,1992500.0],["2009-02-24",37.1033,37.9434,36.8601,37.8402,1756000.0],["2009-02-25",37.6044,38.0097,36.9928,37.2065,1444800.0],["2009-02-26",37.6339,37.6339,35.4305,35.4674,1837100.0],["2009-02-27",34.9589,35.2979,33.6914,33.7725,2842500.0],["2009-03-02",33.183,33.7651,33.124,33.1388,1988700.0],["2009-03-03",33.4482,33.8314,32.8292,33.2714,1771900.0],["2009-03-04",33.4704,34.7452,33.404,34.1115,1550400.0],["2009-03-05",33.4556,33.7946,32.9766,33.183,1561200.0],["2009-03-06",31.5691,32.7261,31.2154,32.7261,1871800.0],["2009-03-09",32.306,32.6524,31.7681,32.026,1425300.0],["2009-03-10",32.1955,33.1609,32.026,33.1093,1619000.0],["2009-03-11",33.2419,33.8094,32.4977,32.5714,1094800.0],["2009-03-12",32.5787,33.9272,32.4018,33.9051,1360300.0],["2009-03-13",33.8683,34.3178,33.4925,34.1926,1368600.0],["2009-03-16",34.4357,34.7673,33.7946,33.8978,1493100.0],["2009-03-17",33.9715,34.141,33.0798,33.7283,1753200.0],["2009-03-18",33.7651,34.3178,33.2788,33.5367,1751900.0],["2009-03-19",33.5588,33.9272,32.4608,32.6892,1432500.0],["2009-03-20",32.8293,33.5367,32.7556,33.1756,2394700.0],["2009-03-23",33.264,33.9788,32.8956,33.9788,1152100.0],["2009-03-24",33.6767,34.3841,33.5072,34.0157,1254100.0],["2009-03-25",34.0304,34.7673,33.9199,34.4652,1460200.0],["2009-03-26",34.5683,34.9663,34.2367,34.7894,1770500.0],["2009-03-27",34.3768,34.7231,34.141,34.3473,1132300.0],["2009-03-30",33.883,34.7894,33.6546,34.6642,1193300.0],["2009-03-31",34.6347,35.5927,34.6126,34.9884,1083500.0],["2009-04-01",34.6715,34.981,34.023,34.9,975100.0],["2009-04-02",35.4907,36.1627,35.1141,35.572,1154100.0],["2009-04-03",35.4907,35.6754,34.6784,35.2914,872300.0],["2009-04-06",35.0772,35.9412,34.9295,35.2987,967300.0],["2009-04-07",34.804,35.4612,34.575,35.0846,928600.0],["2009-04-08",35.2692,35.5867,34.6489,35.1215,749500.0],["2009-04-09",35.7566,35.9486,35.2914,35.8304,775900.0],["2009-04-13",35.6901,36.0594,35.4908,35.9191,784300.0],["2009-04-14",35.631,36.1554,35.439,35.9338,983500.0],["2009-04-15",35.86,36.3474,35.668,36.2809,1221400.0],["2009-04-16",36.4803,36.6354,35.9633,36.4803,788400.0],["2009-04-17",36.6354,37.2926,36.4655,37.1227,1486900.0],["2009-04-20",36.7757,37.5067,36.6501,37.2926,1710300.0],["2009-04-21",38.1049,40.2096,37.9572,39.4563,3767000.0],["2009-04-22",38.4889,39.0206,38.3486,38.7474,2465900.0],["2009-04-23",38.74,38.8729,36.9381,37.1966,2442500.0],["2009-04-24",37.5068,37.7135,36.9234,37.0932,1018700.0],["2009-04-27",37.2409,38.4446,37.0267,38.164,1788600.0],["2009-04-28",38.1344,38.8138,38.0015,38.1935,1538400.0],["2009-04-29",38.2452,38.5258,37.7357,37.972,1334800.0],["2009-04-30",36.6206,38.8803,36.6206,37.9055,1711000.0],["2009-05-01",37.9498,38.1271,36.7978,37.2926,1414900.0],["2009-05-04",37.6545,37.6545,36.7683,37.588,1314200.0],["2009-05-05",37.4403,38.2009,37.108,38.1049,1327400.0],["2009-05-06",38.3781,38.4963,37.6766,38.0458,993500.0],["2009-05-07",38.2305,38.932,38.0015,38.4372,1252100.0],["2009-05-08",38.5923,39.1461,38.3338,38.5775,1136000.0],["2009-05-11",38.4963,38.8581,38.0754,38.5775,1190200.0],["2009-05-12",38.5775,39.0945,38.4446,38.6661,1555600.0],["2009-05-13",38.3634,38.7105,37.9425,38.0975,940500.0],["2009-05-14",38.1492,38.4741,37.6618,38.3191,989400.0],["2009-05-15",38.2674,38.2674,37.012,37.2187,1454000.0],["2009-05-18",37.4255,37.6988,36.7461,37.6988,1314200.0],["2009-05-19",38.548,38.74,37.9794,38.2157,1652600.0],["2009-05-20",38.5332,38.5849,37.7578,37.8464,1463400.0],["2009-05-21",37.7874,37.8391,36.9455,37.0858,1087300.0],["2009-05-22",37.204,37.5289,36.8347,37.0637,752700.0],["2009-05-26",37.1818,38.2304,36.7535,38.1344,1040600.0],["2009-05-27",38.1861,38.4003,37.8538,37.8686,1006100.0],["2009-05-28",38.1714,38.6071,37.876,38.1123,945500.0],["2009-05-29",38.0384,38.5628,37.7578,38.5628,1344600.0],["2009-06-01",39.0206,39.1683,38.7695,38.9911,1095300.0],["2009-06-02",38.9763,39.7665,38.7843,39.5449,863000.0],["2009-06-03",39.3529,39.8256,39.2496,39.5302,868000.0],["2009-06-04",39.6631,39.6852,38.8729,39.0723,1031400.0],["2009-06-05",39.1461,39.4415,38.2083,38.5037,1335800.0],["2009-06-08",38.4963,38.74,37.7726,37.8538,1133500.0],["2009-06-09",38.0754,38.1344,37.6175,37.8095,1022800.0],["2009-06-10",38.0385,38.2009,37.5806,37.8243,1181400.0],["2009-06-11",37.9351,38.3929,37.8834,38.0754,896600.0],["2009-06-12",37.9794,38.5258,37.588,38.3191,936000.0],["2009-06-15",38.2157,38.2231,37.0489,37.1597,1170400.0],["2009-06-16",37.3443,37.7135,36.8274,37.3664,1072800.0],["2009-06-17",37.396,38.9394,37.2926,38.5849,1117200.0],["2009-06-18",38.6071,39.892,38.4889,39.7665,1333500.0],["2009-06-19",39.9659,40.3351,39.3308,39.6926,1881500.0],["2009-06-22",39.4711,39.4711,38.7991,38.9985,968400.0],["2009-06-23",38.9025,39.3751,38.5849,39.0797,1187600.0],["2009-06-24",39.6483,40.2465,39.3012,40.084,1595800.0],["2009-06-25",40.2169,41.3911,40.0175,41.2729,1665500.0],["2009-06-26",41.2065,41.2065,40.5419,40.8003,1453800.0],["2009-06-29",40.9554,41.5092,40.2981,41.4575,877500.0],["2009-06-30",41.5462,41.9597,41.14,41.6717,1268600.0],["2009-07-01",41.8419,42.3079,41.4942,41.9676,1060500.0],["2009-07-02",41.5755,41.6125,40.6138,40.6878,1896500.0],["2009-07-06",40.5029,41.4646,40.5029,41.3536,1067500.0],["2009-07-07",41.3536,42.0342,41.2648,41.3314,1336700.0],["2009-07-08",41.5977,41.6791,41.2426,41.4794,1740700.0],["2009-07-09",41.7383,41.7975,40.4363,40.673,1575200.0],["2009-07-10",40.4289,40.8432,39.7483,40.0516,1284500.0],["2009-07-13",40.0516,40.4733,39.445,40.4511,830500.0],["2009-07-14",40.4363,40.6804,40.1034,40.4955,1021500.0],["2009-07-15",40.6582,41.0651,40.096,40.8654,1388100.0],["2009-07-16",40.8062,41.6273,40.4733,41.4794,1069600.0],["2009-07-17",41.3906,41.4794,41.0429,41.3388,904400.0],["2009-07-20",41.4276,41.5903,40.6138,41.435,1887100.0],["2009-07-21",41.9528,42.2783,40.207,41.2648,3075300.0],["2009-07-22",41.1465,41.6125,40.5694,40.7914,1723400.0],["2009-07-23",40.8802,41.4276,40.3623,40.9763,1748800.0],["2009-07-24",40.7766,41.3832,40.6508,41.3832,1160100.0],["2009-07-27",41.4424,41.6051,40.6286,41.0725,1256600.0],["2009-07-28",41.0207,41.5756,38.5129,39.7483,5219700.0],["2009-07-29",40.1551,41.2352,39.9258,40.8431,2869100.0],["2009-07-30",40.9763,40.9763,40.1774,40.2218,1613100.0],["2009-07-31",40.0886,40.7248,39.8297,40.4067,1890600.0],["2009-08-03",40.6138,40.6138,39.3118,39.8075,2196700.0],["2009-08-04",39.7557,40.0072,39.5781,39.6447,1753800.0],["2009-08-05",39.5929,39.7335,38.831,38.9345,1419300.0],["2009-08-06",38.8384,39.5116,38.5203,39.2822,1821900.0],["2009-08-07",39.4746,39.7039,39.3192,39.4228,1316800.0],["2009-08-10",39.4376,39.8593,39.2083,39.7853,1342400.0],["2009-08-11",39.5782,40.0516,39.3858,39.4746,1333000.0],["2009-08-12",39.4598,39.9259,39.1713,39.6669,772200.0],["2009-08-13",39.519,39.9258,39.1491,39.9258,844400.0],["2009-08-14",39.9776,40.2809,39.4006,39.7483,859800.0],["2009-08-17",39.5929,40.5694,39.3192,40.1922,1088700.0],["2009-08-18",40.1774,40.2069,39.4894,39.6299,890400.0],["2009-08-19",39.4376,40.0886,39.3562,39.8593,938900.0],["2009-08-20",39.8666,40.4437,39.6891,40.3697,958200.0],["2009-08-21",40.5768,40.71,40.2883,40.6064,1125100.0],["2009-08-24",40.784,40.9541,40.3919,40.9097,830200.0],["2009-08-25",40.8579,41.3684,40.7544,40.9689,1497300.0],["2009-08-26",40.8136,41.0873,40.3623,40.9171,1569400.0],["2009-08-27",41.0429,41.1539,40.4955,40.9393,1020100.0],["2009-08-28",40.9541,41.1021,40.4141,40.5473,972100.0],["2009-08-31",40.3845,40.5546,39.6447,39.9184,1463000.0],["2009-09-01",39.7261,39.8149,38.9863,39.1565,1679500.0],["2009-09-02",38.9789,39.7039,38.9789,39.2231,1462300.0],["2009-09-03",39.2378,39.7483,38.9197,39.6891,1273700.0],["2009-09-04",39.7335,40.2513,39.5855,40.1108,890100.0],["2009-09-08",40.1922,40.3623,39.0825,39.4672,2042400.0],["2009-09-09",39.4302,40.0146,39.3044,39.8149,1174900.0],["2009-09-10",39.8223,40.3549,39.4968,40.3549,798400.0],["2009-09-11",40.3327,40.5916,40.0664,40.1108,1194600.0],["2009-09-14",40.0442,40.2809,39.9628,40.1995,1305600.0],["2009-09-15",40.0812,40.0812,39.2231,39.3858,2291400.0],["2009-09-16",38.5942,39.0973,38.0986,38.7274,2741400.0],["2009-09-17",38.4315,38.6238,37.8249,37.9136,3505800.0],["2009-09-18",38.0024,38.1726,37.1665,37.7287,3194000.0],["2009-09-21",37.4032,38.9493,37.4032,38.0912,2437800.0],["2009-09-22",38.1578,41.2648,37.7583,39.371,7609900.0],["2009-09-23",39.4524,39.8223,38.7052,39.4154,2216100.0],["2009-09-24",39.5485,39.7779,38.4981,38.7718,1781000.0],["2009-09-25",38.4611,39.2082,37.7435,38.609,1706400.0],["2009-09-28",38.646,39.0529,38.6016,38.9345,1327200.0],["2009-09-29",38.9863,39.0603,38.2983,38.6608,1180100.0],["2009-09-30",38.7201,38.9128,38.3124,38.683,1197600.0],["2009-10-01",38.5422,38.7275,38.2606,38.3124,1307800.0],["2009-10-02",38.2383,38.8165,37.9493,38.6015,1401100.0],["2009-10-05",38.646,38.9721,38.268,38.9351,1359800.0],["2009-10-06",39.0166,39.4613,38.6682,39.2612,975900.0],["2009-10-07",39.1278,39.5947,39.0462,39.5354,972200.0],["2009-10-08",39.6318,40.1729,39.4391,39.9727,1190300.0],["2009-10-09",40.0913,40.7139,40.0543,40.7139,999000.0],["2009-10-12",40.6991,40.7658,40.3582,40.4768,1079800.0],["2009-10-13",40.3952,40.5805,39.9727,40.2396,939300.0],["2009-10-14",40.4545,41.1883,40.1655,41.0919,1117100.0],["2009-10-15",40.9511,41.2328,40.6398,41.2105,1281300.0],["2009-10-16",40.6324,41.0549,40.3952,40.8844,1385100.0],["2009-10-19",40.9585,42.2037,40.9511,42.0332,1968100.0],["2009-10-20",43.1969,43.1969,41.1364,41.974,2517400.0],["2009-10-21",42.0777,42.389,41.4922,41.6923,2189700.0],["2009-10-22",41.6478,42.2482,41.381,42.137,2078900.0],["2009-10-23",42.1963,42.4335,41.4996,41.7442,1128000.0],["2009-10-26",41.8405,42.3001,41.3588,41.4922,910700.0],["2009-10-27",41.5144,42.0925,41.292,41.6182,932600.0],["2009-10-28",41.4848,41.8405,41.3736,41.4329,1719500.0],["2009-10-29",41.5886,42.1074,41.4477,42.1074,1766600.0],["2009-10-30",41.9814,42.1741,41.1957,41.4551,1385800.0],["2009-11-02",41.6256,41.9073,41.2179,41.6034,1409700.0],["2009-11-03",41.5959,41.9591,41.4329,41.9591,1438400.0],["2009-11-04",41.9962,42.4335,41.885,41.9443,1465600.0],["2009-11-05",41.9888,42.6929,41.9888,42.6929,885500.0],["2009-11-06",42.6929,42.9301,42.4335,42.8708,1181200.0],["2009-11-09",43.0635,43.5601,42.8412,43.5008,1413700.0],["2009-11-10",43.3155,43.7454,43.2192,43.3896,997200.0],["2009-11-11",43.5231,43.5527,42.8486,43.0932,1239400.0],["2009-11-12",42.9153,43.6194,42.4409,43.108,1197700.0],["2009-11-13",43.108,43.6416,43.0264,43.4638,1192200.0],["2009-11-16",43.6342,44.1531,43.4564,44.0419,1003500.0],["2009-11-17",44.0271,44.0271,43.4341,43.7825,1030600.0],["2009-11-18",43.6787,43.827,43.3155,43.3452,893100.0],["2009-11-19",43.2266,43.2266,42.6188,43.0858,1095400.0],["2009-11-20",43.0339,43.3378,42.9524,43.1006,1332000.0],["2009-11-23",43.3452,43.6046,43.1376,43.575,1163700.0],["2009-11-24",43.3971,43.7899,43.2859,43.6194,917400.0],["2009-11-25",43.7306,43.8047,43.4934,43.7602,571500.0],["2009-11-27",43.0561,43.4489,42.7003,43.1895,332000.0],["2009-11-30",43.0783,43.3229,42.767,42.9449,1054500.0],["2009-12-01",43.3822,43.7158,43.2192,43.4045,1130100.0],["2009-12-02",43.2859,43.7306,43.2859,43.4564,873300.0],["2009-12-03",43.3081,43.5675,42.73,42.8041,835200.0],["2009-12-04",43.1228,43.7825,42.9672,43.1673,876300.0],["2009-12-07",43.0932,43.9826,43.0339,43.7528,891800.0],["2009-12-08",43.4119,44.0048,43.2785,43.6417,798300.0],["2009-12-09",43.7084,43.9085,43.4638,43.575,782400.0],["2009-12-10",43.738,44.0938,43.738,43.9233,1001300.0],["2009-12-11",43.9159,44.9091,43.9159,44.7905,1561900.0],["2009-12-14",45.1907,45.7318,44.9239,45.5391,1274100.0],["2009-12-15",45.5539,46.2655,45.3612,46.0061,1022000.0],["2009-12-16",46.1914,46.5694,45.6429,45.7689,943000.0],["2009-12-17",45.6355,45.7096,45.0203,45.1241,909800.0],["2009-12-18",45.3093,45.465,44.8127,45.1611,1406400.0],["2009-12-21",45.465,45.8949,45.4502,45.6948,683000.0],["2009-12-22",45.7022,46.0357,45.3835,45.5465,804900.0],["2009-12-23",45.4798,45.9319,45.465,45.4724,571000.0],["2009-12-24",45.4724,45.6503,45.4057,45.6429,192100.0],["2009-12-28",45.6132,45.7318,45.3835,45.6132,492700.0],["2009-12-29",45.5688,45.8949,45.5688,45.6651,423700.0],["2009-12-30",45.6281,45.7318,45.213,45.4279,366800.0],["2009-12-31",45.3316,45.4205,44.7164,44.7535,508100.0],["2010-01-04",45.0129,45.3464,44.6423,45.3316,1046000.0],["2010-01-05",45.2425,45.3167,43.9952,44.3887,1535200.0],["2010-01-06",44.2031,44.3813,42.8445,43.7057,3184300.0],["2010-01-07",43.6315,44.2699,43.5646,44.1289,1116000.0],["2010-01-08",44.1586,44.5669,43.8913,44.1289,1110200.0],["2010-01-11",44.2031,44.5372,44.1363,44.2402,646400.0],["2010-01-12",44.1734,44.411,43.7577,43.9581,667100.0],["2010-01-13",44.1734,44.6857,43.8542,44.5001,1023800.0],["2010-01-14",44.6114,45.2648,44.3516,45.2128,773100.0],["2010-01-15",45.0866,45.0866,44.4258,44.7302,1186600.0],["2010-01-19",44.849,45.777,44.7376,45.7399,1072300.0],["2010-01-20",45.7399,45.8216,44.5372,45.0198,1179700.0],["2010-01-21",44.9604,45.2054,44.1066,44.3739,1246700.0],["2010-01-22",44.0769,44.2774,43.5127,43.6537,1764300.0],["2010-01-25",42.4881,43.2454,41.2483,42.6441,3785200.0],["2010-01-26",42.4585,42.8742,42.2283,42.7035,1405100.0],["2010-01-27",42.7331,42.8297,41.6938,42.0427,1925000.0],["2010-01-28",42.0279,42.4436,41.5676,41.6121,840800.0],["2010-01-29",40.7806,41.82,40.7806,41.33,1656200.0],["2010-02-01",41.4785,42.2506,41.4042,41.9017,2008800.0],["2010-02-02",41.9685,42.5253,41.7086,42.3174,1373700.0],["2010-02-03",42.2803,42.2803,41.7235,41.9313,1176500.0],["2010-02-04",41.7532,41.8126,41.137,41.1518,1752400.0],["2010-02-05",41.2186,41.3448,40.6099,41.278,1174400.0],["2010-02-08",41.1295,41.1444,40.5579,40.8326,1301300.0],["2010-02-09",40.8252,41.6567,40.8252,41.3374,1148400.0],["2010-02-10",41.1444,41.6789,40.9513,41.3968,961600.0],["2010-02-11",41.2557,41.7457,40.9514,41.5007,1073500.0],["2010-02-12",41.1295,41.6938,40.9514,41.627,1026500.0],["2010-02-16",41.7903,42.0947,41.4191,42.0872,1390800.0],["2010-02-17",42.2135,42.8519,42.1986,42.6069,1037300.0],["2010-02-18",42.5624,43.0301,42.4362,42.8371,859500.0],["2010-02-19",42.696,42.7628,42.31,42.6886,1426000.0],["2010-02-22",42.6812,43.0078,42.5104,42.5921,1157000.0],["2010-02-23",42.3991,42.5104,41.9907,42.0947,1260200.0],["2010-02-24",42.1169,42.3471,41.9165,42.1838,898800.0],["2010-02-25",41.9462,42.1392,41.7086,42.0872,1264900.0],["2010-02-26",42.1912,42.3768,41.9091,42.1318,1005400.0],["2010-03-01",42.1541,42.6663,42.0947,42.1986,1246700.0],["2010-03-02",42.2803,42.4659,42.013,42.0576,1524500.0],["2010-03-03",42.0724,42.1837,41.4042,41.4488,3129100.0],["2010-03-04",41.6641,41.7457,41.2335,41.5379,1422700.0],["2010-03-05",41.5973,41.8126,41.4414,41.7161,1103900.0],["2010-03-08",41.5676,41.716,41.4488,41.523,1092700.0],["2010-03-09",41.33,41.5082,41.2929,41.3671,776400.0],["2010-03-10",41.1815,41.575,41.1815,41.3894,1522600.0],["2010-03-11",41.2706,41.5601,41.1889,41.523,1191500.0],["2010-03-12",41.627,41.7903,41.471,41.5527,1041300.0],["2010-03-15",41.5304,41.8125,41.3448,41.8125,1433300.0],["2010-03-16",41.8942,42.3471,41.8497,42.2803,1368500.0],["2010-03-17",42.2283,42.8668,42.2283,42.6812,1294700.0],["2010-03-18",42.7628,43.0301,42.5327,42.8297,924000.0],["2010-03-19",42.5401,42.7925,42.2803,42.5401,2574400.0],["2010-03-22",42.5179,43.2677,41.6567,43.0227,1419800.0],["2010-03-23",42.8742,42.8742,42.1986,42.5253,1492800.0],["2010-03-24",42.5104,42.8,42.4436,42.6515,1508000.0],["2010-03-25",42.9336,43.1712,42.7183,43.0227,1482600.0],["2010-03-26",43.0449,43.2083,42.9781,42.9781,1279000.0],["2010-03-29",43.0524,43.5275,43.0524,43.4236,698800.0],["2010-03-30",43.5201,43.6537,43.2825,43.5349,624200.0],["2010-03-31",43.2751,43.5275,43.1341,43.2751,887000.0],["2010-04-01",43.3718,43.9519,43.3718,43.9295,1110700.0],["2010-04-05",44.1006,44.1006,43.5577,43.8031,811900.0],["2010-04-06",43.6469,43.7139,43.3048,43.4313,1137400.0],["2010-04-07",43.2677,43.3867,43.1115,43.29,1239600.0],["2010-04-08",43.2751,43.2751,42.9851,43.1412,1258000.0],["2010-04-09",43.1635,43.2677,43.0148,43.2453,1250900.0],["2010-04-12",43.3197,43.3569,43.1115,43.2082,1139400.0],["2010-04-13",43.1784,43.4387,42.7545,43.3197,1384700.0],["2010-04-14",43.2825,43.3197,43.0446,43.2751,995100.0],["2010-04-15",43.2751,44.1824,43.1561,44.0634,1857800.0],["2010-04-16",44.0039,44.2419,43.29,43.3272,1965000.0],["2010-04-19",43.2007,44.7848,43.1635,44.5171,3859500.0],["2010-04-20",44.7625,44.8294,44.2419,44.3237,1728700.0],["2010-04-21",43.4833,44.3014,42.881,43.1561,4692700.0],["2010-04-22",43.1636,43.3941,42.9107,43.1487,1466300.0],["2010-04-23",43.0594,43.2156,42.7173,43.0074,1923100.0],["2010-04-26",42.9628,43.223,42.6355,42.6876,1397700.0],["2010-04-27",42.5165,42.8363,41.8695,41.9067,1575500.0],["2010-04-28",42.1001,42.3157,41.6018,42.1596,1671100.0],["2010-04-29",42.4719,42.762,42.3158,42.576,1769000.0],["2010-04-30",42.5165,42.9256,42.3157,42.5091,2562300.0],["2010-05-03",42.695,42.8214,42.0183,42.1967,2431500.0],["2010-05-04",41.9067,42.0183,41.282,41.6315,2269700.0],["2010-05-05",41.3861,42.2414,41.282,42.0852,2829300.0],["2010-05-06",41.9811,42.3529,30.3424,40.9548,3175400.0],["2010-05-07",40.9176,41.0292,40.2037,40.5309,2935900.0],["2010-05-10",41.3638,41.9885,40.5681,40.8507,3339400.0],["2010-05-11",40.5458,41.1928,40.1888,40.8209,2205600.0],["2010-05-12",40.8656,41.2597,40.635,41.1928,1393100.0],["2010-05-13",41.0961,41.4754,40.8433,41.0887,1369100.0],["2010-05-14",40.8209,40.9325,40.2855,40.8804,1667200.0],["2010-05-17",41.111,41.111,40.3152,40.6499,1850300.0],["2010-05-18",40.7838,41.1259,40.3599,40.3822,1082500.0],["2010-05-19",40.2037,40.5978,40.1144,40.3747,1118300.0],["2010-05-20",39.8616,39.8616,38.8279,38.8279,2201700.0],["2010-05-21",38.3594,39.0733,38.3445,38.8576,2673400.0],["2010-05-24",38.6791,39.1551,38.5155,38.5527,2431300.0],["2010-05-25",37.8462,38.3073,37.8388,38.285,2196800.0],["2010-05-26",38.4188,38.813,38.3668,38.4783,1743100.0],["2010-05-27",38.9617,39.3187,38.746,39.3187,1399200.0],["2010-05-28",39.341,39.4154,38.9543,39.2295,1927100.0],["2010-06-01",38.9097,38.9097,38.3296,38.3296,1782800.0],["2010-06-02",38.3891,39.0807,38.3593,39.0733,1231900.0],["2010-06-03",39.1328,39.5046,39.1105,39.3633,1349300.0],["2010-06-04",38.5899,39.1253,38.166,38.3222,1460600.0],["2010-06-07",38.5676,39.0882,38.3222,38.5304,1566200.0],["2010-06-08",38.5527,38.8576,38.0842,38.5378,1361400.0],["2010-06-09",38.7684,39.051,38.456,38.5453,1351300.0],["2010-06-10",38.9989,39.2295,38.9097,39.103,1409000.0],["2010-06-11",38.8576,39.3113,38.7832,39.2443,1244200.0],["2010-06-14",39.4451,39.6013,39.3261,39.3484,1187700.0],["2010-06-15",39.6013,39.9657,39.5492,39.9285,1346400.0],["2010-06-16",39.6087,40.055,39.6087,39.8988,1533900.0],["2010-06-17",40.0475,40.1442,39.5046,39.7277,1231800.0],["2010-06-18",39.8839,39.8839,39.4228,39.4823,1114400.0],["2010-06-21",39.7352,39.75,39.2518,39.4823,1428000.0],["2010-06-22",39.5046,39.7203,38.7386,38.7758,1397800.0],["2010-06-23",38.7461,38.8204,38.2404,38.3668,1270400.0],["2010-06-24",38.1883,38.4783,37.5041,37.6156,1556000.0],["2010-06-25",37.4669,38.1362,37.452,37.7346,2331600.0],["2010-06-28",37.8611,38.2701,37.638,37.9875,1030700.0],["2010-06-29",37.5413,37.6603,37.0951,37.2215,1764700.0],["2010-06-30",37.1025,37.4372,36.9463,37.0133,1391200.0],["2010-07-01",36.8791,36.8791,36.1638,36.745,1863100.0],["2010-07-02",36.8642,36.9015,36.4246,36.663,1121400.0],["2010-07-06",37.0356,37.0356,36.2457,36.4469,1270800.0],["2010-07-07",36.5587,37.125,36.3202,37.0878,1478800.0],["2010-07-08",37.2219,37.4604,37.0133,37.1698,957700.0],["2010-07-09",37.207,37.2145,36.8046,37.058,932000.0],["2010-07-12",36.9835,37.1847,36.6928,36.8642,1245800.0],["2010-07-13",37.058,37.6839,36.8568,37.6392,1147100.0],["2010-07-14",37.52,37.9149,37.2741,37.7063,849600.0],["2010-07-15",37.6467,38.0863,37.3635,37.7808,766900.0],["2010-07-16",37.6392,37.6392,36.596,36.7301,903300.0],["2010-07-19",36.8717,37.1623,36.5214,36.827,1157700.0],["2010-07-20",36.5512,37.2517,36.3649,37.2219,1579100.0],["2010-07-21",34.5914,35.6496,34.3008,34.8001,5391000.0],["2010-07-22",35.1056,35.1056,32.7508,33.2054,5840400.0],["2010-07-23",33.1905,33.6376,33.0712,33.3172,3060800.0],["2010-07-26",33.5109,34.0698,33.3768,34.0176,1982500.0],["2010-07-27",34.2859,34.6808,33.958,34.4051,2881400.0],["2010-07-28",34.2859,34.7628,34.0474,34.6063,3120500.0],["2010-07-29",34.8001,35.195,34.3082,34.5094,2244700.0],["2010-07-30",34.2039,35.113,34.2039,35.0162,2125300.0],["2010-08-02",35.4037,35.9179,35.1578,35.8582,1805000.0],["2010-08-03",35.6347,35.9775,35.3217,35.3739,2262000.0],["2010-08-04",35.3217,36.0818,35.3142,35.9775,1479400.0],["2010-08-05",35.8657,35.9178,35.3962,35.9178,1049200.0],["2010-08-06",35.8061,35.9104,35.4111,35.8508,1270800.0],["2010-08-09",35.9029,36.1638,35.8657,36.052,888600.0],["2010-08-10",35.8657,36.4991,35.7018,36.365,1277500.0],["2010-08-11",35.9998,35.9998,35.0534,35.277,1286800.0],["2010-08-12",34.7703,35.5453,34.6063,35.3292,1080600.0],["2010-08-13",35.1727,35.5303,35.0832,35.2919,873400.0],["2010-08-16",35.0534,35.2621,34.7479,35.0832,978800.0],["2010-08-17",35.3888,35.657,35.195,35.5453,1106300.0],["2010-08-18",35.4782,35.6049,35.2397,35.4856,709400.0],["2010-08-19",35.2844,35.4186,34.4424,34.4722,1116700.0],["2010-08-20",34.2039,34.651,34.2039,34.5616,982000.0],["2010-08-23",34.6883,35.0609,34.3679,34.42,842400.0],["2010-08-24",34.0996,34.2039,33.4811,33.6227,1633200.0],["2010-08-25",33.5184,33.9506,33.4587,33.8164,1360900.0],["2010-08-26",33.8686,33.9431,33.3022,33.3395,1177900.0],["2010-08-27",33.496,33.5929,32.8775,33.2724,1381600.0],["2010-08-30",33.2799,33.4438,32.9967,33.034,1001800.0],["2010-08-31",32.8626,32.9967,32.3261,32.4155,1388900.0],["2010-09-01",32.6763,33.5258,32.6763,33.4736,1312000.0],["2010-09-02",33.4215,33.6078,33.3023,33.5333,1057400.0],["2010-09-03",33.6972,34.2486,33.6748,34.2263,1752200.0],["2010-09-07",34.0325,34.4126,33.9282,33.9356,2106100.0],["2010-09-08",34.0176,34.2412,33.809,33.8686,2210000.0],["2010-09-09",34.1443,34.7777,34.04,34.733,1528500.0],["2010-09-10",34.6809,35.739,34.6436,35.5751,1800500.0],["2010-09-13",35.7315,35.7464,34.8597,35.0385,1511600.0],["2010-09-14",35.0087,35.5602,34.9789,35.3813,918500.0],["2010-09-15",35.2546,36.0892,35.195,36.0892,1067600.0],["2010-09-16",35.9476,35.9476,35.5154,35.6198,781600.0],["2010-09-17",35.7837,35.9998,35.672,35.97,1484800.0],["2010-09-20",35.9775,37.1772,35.97,37.0431,1280700.0],["2010-09-21",36.9238,37.2145,36.4767,36.5587,1633900.0],["2010-09-22",36.5512,36.7375,36.4469,36.4618,1089500.0],["2010-09-23",36.1638,36.827,36.1638,36.3501,1040400.0],["2010-09-24",36.5587,36.7674,36.3724,36.6183,979800.0],["2010-09-27",36.6109,36.6109,36.0296,36.2383,531600.0],["2010-09-28",36.3203,37.1549,36.1861,37.1176,1021900.0],["2010-09-29",37.1101,37.2592,36.9537,36.976,784800.0],["2010-09-30",37.0731,37.7526,37.0731,37.6854,1404300.0],["2010-10-01",37.7675,38.0512,37.2822,37.4315,1181100.0],["2010-10-04",37.2597,37.4912,36.8192,36.9461,1004900.0],["2010-10-05",37.2597,37.8646,37.2224,37.8272,954500.0],["2010-10-06",37.7675,37.8795,37.5883,37.7974,1176000.0],["2010-10-07",37.8272,37.999,37.2821,37.5062,1343500.0],["2010-10-08",37.6032,37.7227,37.2672,37.648,776500.0],["2010-10-11",37.6107,37.9616,37.4763,37.6854,582200.0],["2010-10-12",37.6032,37.887,37.4838,37.7824,483000.0],["2010-10-13",37.8422,38.1408,37.7824,37.7974,970400.0],["2010-10-14",37.6555,37.887,36.976,37.312,1384800.0],["2010-10-15",37.5286,37.7899,37.2373,37.5883,1297600.0],["2010-10-18",37.6555,38.544,37.5061,38.5067,1340300.0],["2010-10-19",37.8646,38.3873,37.2672,37.3942,2027400.0],["2010-10-20",38.0363,38.0811,35.6096,35.6842,6166700.0],["2010-10-21",35.8485,35.8485,34.9077,35.6842,3431100.0],["2010-10-22",35.6768,36.6475,35.6618,36.6101,1952400.0],["2010-10-25",36.64,37.0806,36.6251,36.8939,1335600.0],["2010-10-26",36.8043,37.2,36.7147,36.9909,2129000.0],["2010-10-27",36.8939,37.1328,36.6699,36.9237,1760500.0],["2010-10-28",37.0955,37.2821,36.3786,36.4832,1445300.0],["2010-10-29",36.4011,36.7669,36.4011,36.6923,1188600.0],["2010-11-01",36.7893,37.1253,36.528,36.864,736900.0],["2010-11-02",37.1776,37.6779,37.0955,37.6181,704600.0],["2010-11-03",37.7526,38.208,37.4763,37.9616,1582100.0],["2010-11-04",38.3574,38.6262,38.1931,38.4918,899300.0],["2010-11-05",38.5067,38.8875,38.335,38.8427,974400.0],["2010-11-08",38.7531,38.9846,38.6934,38.9622,666500.0],["2010-11-09",38.9025,39.1563,38.6859,38.783,663600.0],["2010-11-10",38.7457,38.8203,38.3723,38.783,1047900.0],["2010-11-11",38.5216,38.9099,38.5142,38.8577,825500.0],["2010-11-12",38.5888,38.7606,38.0288,38.1035,856900.0],["2010-11-15",38.2454,38.5067,38.0885,38.0885,565400.0],["2010-11-16",37.9467,38.1259,37.2374,37.424,1249900.0],["2010-11-17",37.4389,37.9243,37.4315,37.6555,776500.0],["2010-11-18",37.8496,38.5888,37.7749,38.0363,899500.0],["2010-11-19",37.999,38.2155,37.7376,37.8646,931400.0],["2010-11-22",37.7376,37.8944,37.4091,37.76,674500.0],["2010-11-23",37.2821,37.4688,37.0208,37.1776,1093300.0],["2010-11-24",37.2598,37.5808,37.2,37.312,899700.0],["2010-11-26",36.9984,37.3493,36.9611,37.0208,340600.0],["2010-11-29",36.7744,37.0955,36.6549,36.9536,1056800.0],["2010-11-30",36.4906,37.1851,36.4906,36.8267,1045600.0],["2010-12-01",37.2896,37.7451,37.2747,37.6107,2016800.0],["2010-12-02",37.5509,38.1931,37.3941,37.76,1342800.0],["2010-12-03",37.7451,37.8496,37.2373,37.4091,1137900.0],["2010-12-06",37.1328,37.5883,37.1104,37.4091,956600.0],["2010-12-07",37.5958,37.7974,37.4614,37.5062,1062500.0],["2010-12-08",37.5286,37.7302,37.3494,37.3942,728400.0],["2010-12-09",37.5808,37.8048,37.3568,37.5435,689400.0],["2010-12-10",37.6182,38.2752,37.6182,38.1408,1815500.0],["2010-12-13",38.2752,38.2752,37.8496,38.0662,1217800.0],["2010-12-14",38.0512,38.8801,38.0363,38.8278,1504200.0],["2010-12-15",38.7009,39.6865,38.6337,39.4625,1927600.0],["2010-12-16",39.4923,40.463,39.3654,40.1793,1452300.0],["2010-12-17",40.1345,40.7094,40.0524,40.4854,2137800.0],["2010-12-20",40.463,40.8065,40.2241,40.6646,969200.0],["2010-12-21",40.8364,41.0156,40.4929,40.7169,1034400.0],["2010-12-22",40.7542,40.9857,40.6721,40.7542,816400.0],["2010-12-23",40.7991,40.9484,40.6199,40.7244,425500.0],["2010-12-27",40.6049,40.799,40.5676,40.6049,350000.0],["2010-12-28",40.6422,40.8364,40.3585,40.5825,367700.0],["2010-12-29",40.5825,40.7617,40.3809,40.3884,565300.0],["2010-12-30",40.2689,40.59,40.2689,40.4556,731800.0],["2010-12-31",40.4481,40.5527,40.2316,40.2988,624200.0],["2011-01-03",40.5153,41.2919,40.5004,40.8289,1224300.0],["2011-01-04",40.9932,41.1799,40.6273,40.7692,1113700.0],["2011-01-05",40.7094,41.486,40.7094,41.4412,1362000.0],["2011-01-06",41.2991,41.6207,40.7455,40.9101,1138700.0],["2011-01-07",40.4912,40.6408,39.3841,39.7432,2260900.0],["2011-01-10",39.7132,40.2369,39.5487,40.1172,1227800.0],["2011-01-11",40.1546,40.8877,40.1097,40.7904,981300.0],["2011-01-12",41.0223,41.2168,40.5959,41.142,1008900.0],["2011-01-13",41.0597,41.2766,40.8502,41.2691,837500.0],["2011-01-14",41.1046,41.1046,40.7605,40.8727,1070500.0],["2011-01-18",40.955,41.0223,40.4613,40.738,1608800.0],["2011-01-19",40.8278,40.8802,39.9227,40.0798,1063400.0],["2011-01-20",40.1321,40.8278,40.0723,40.581,1137200.0],["2011-01-21",40.8353,40.8802,40.3715,40.7755,1681500.0],["2011-01-24",40.9101,41.2691,40.4313,40.5211,1939000.0],["2011-01-25",40.9699,42.7577,40.7979,42.0995,4700400.0],["2011-01-26",43.3113,43.5133,42.84,43.1617,3212900.0],["2011-01-27",43.1692,43.5656,43.1243,43.3711,2453200.0],["2011-01-28",43.4384,43.4759,42.6829,42.9073,1894200.0],["2011-01-31",43.1243,43.5731,42.5408,42.6007,2148000.0],["2011-02-01",42.6081,43.2215,42.5259,42.6381,15908700.0],["2011-02-02",42.3688,43.0644,42.2865,42.9373,3145600.0],["2011-02-03",42.8176,44.1341,42.653,43.6255,2389500.0],["2011-02-04",43.6255,44.1267,43.4085,44.1117,1854800.0],["2011-02-07",44.0892,44.2164,43.7451,43.8125,1716100.0],["2011-02-08",43.9321,44.0743,43.5881,43.6853,1521700.0],["2011-02-09",43.6479,43.6479,42.9073,43.0569,2130000.0],["2011-02-10",42.9822,43.2589,42.4361,42.6306,2626100.0],["2011-02-11",42.5558,43.2066,42.294,43.0046,1892900.0],["2011-02-14",42.9822,42.9822,42.3164,42.8325,1359000.0],["2011-02-15",42.8101,42.8101,42.1967,42.4436,2379200.0],["2011-02-16",42.6081,42.9672,42.481,42.8251,1888600.0],["2011-02-17",42.6306,42.8999,42.3463,42.8475,926800.0],["2011-02-18",42.653,43.1991,42.6231,43.0569,1026500.0],["2011-02-22",42.5184,42.8475,41.9274,42.0321,970600.0],["2011-02-23",41.9798,42.4735,41.89,42.3837,2158000.0],["2011-02-24",42.2117,42.4959,41.9349,42.1743,2146200.0],["2011-02-25",42.264,42.451,42.1069,42.3912,2013700.0],["2011-02-28",42.5109,42.7278,42.2566,42.451,1986300.0],["2011-03-01",42.5034,42.6605,42.0097,42.1294,1455300.0],["2011-03-02",42.0621,42.2117,41.6581,41.9499,1555700.0],["2011-03-03",41.9274,42.3239,41.7105,42.1369,2373400.0],["2011-03-04",42.2042,42.5782,41.9573,42.4062,2612700.0],["2011-03-07",42.4959,42.7203,41.89,42.0471,1705500.0],["2011-03-08",42.1144,43.0345,42.0471,42.8924,2831000.0],["2011-03-09",42.7652,43.1542,42.7503,42.9672,1230100.0],["2011-03-10",42.6979,42.7951,42.279,42.481,1554000.0],["2011-03-11",42.2266,42.9822,42.2266,42.9298,1306700.0],["2011-03-14",42.5633,42.6605,41.905,42.077,1313900.0],["2011-03-15",41.329,41.5609,40.5585,41.2991,2373500.0],["2011-03-16",41.1495,41.3215,40.1995,40.4613,1809900.0],["2011-03-17",40.9774,41.0597,40.4314,40.5436,980700.0],["2011-03-18",40.6932,40.8502,39.8404,40.1995,2591300.0],["2011-03-21",40.6782,40.6782,40.0648,40.1995,1183500.0],["2011-03-22",40.2967,40.7006,40.2443,40.2668,585000.0],["2011-03-23",40.1247,40.5062,39.9302,40.2294,841500.0],["2011-03-24",40.2967,40.9101,40.177,40.8278,1160300.0],["2011-03-25",40.8802,41.1569,40.6782,40.9849,1183500.0],["2011-03-28",40.9774,41.2841,40.9026,40.955,947300.0],["2011-03-29",41.8377,42.7503,41.5833,42.6082,2941200.0],["2011-03-30",42.7353,43.0869,42.5633,42.8999,1536900.0],["2011-03-31",42.7353,43.2215,42.6231,43.1766,1558500.0],["2011-04-01",43.2516,43.4614,43.0043,43.0418,1197000.0],["2011-04-04",43.0792,43.289,42.9369,43.2816,703900.0],["2011-04-05",43.2366,43.7087,43.0268,43.4464,1265600.0],["2011-04-06",43.6637,44.1133,43.6337,43.8136,1079300.0],["2011-04-07",43.7087,43.9709,43.4914,43.6412,1227600.0],["2011-04-08",43.8361,43.881,43.1916,43.4539,934400.0],["2011-04-11",43.4239,43.7761,43.1617,43.2965,693600.0],["2011-04-12",43.1841,43.5963,43.1841,43.4015,828500.0],["2011-04-13",43.4614,43.4614,43.0792,43.1542,1138800.0],["2011-04-14",43.0418,43.394,42.8919,43.2816,1352700.0],["2011-04-15",43.6038,44.0684,43.4089,43.7312,1401300.0],["2011-04-18",43.3939,43.6637,42.9593,43.6562,1366300.0],["2011-04-19",43.6337,44.503,43.4689,44.0609,2000800.0],["2011-04-20",44.2032,44.2107,43.0717,43.3565,4171700.0],["2011-04-21",43.5888,43.881,42.3299,42.3748,2361800.0],["2011-04-25",41.4532,42.0227,41.4157,41.6555,1531300.0],["2011-04-26",41.693,41.9252,41.4906,41.633,2109700.0],["2011-04-27",41.6705,42.2025,41.6255,41.8278,1483000.0],["2011-04-28",41.8278,41.9852,41.7304,41.9402,999900.0],["2011-04-29",41.9402,42.2924,41.7604,42.2475,1485600.0],["2011-05-02",42.2924,42.832,42.225,42.3299,1181100.0],["2011-05-03",42.195,42.24,41.7154,41.8054,1146100.0],["2011-05-04",41.7904,42.2475,41.7229,42.0002,1186200.0],["2011-05-05",41.7904,42.1725,41.6855,42.0002,1470200.0],["2011-05-06",42.255,42.7121,42.1351,42.5172,1743600.0],["2011-05-09",42.4348,42.6296,41.8878,42.5472,906900.0],["2011-05-10",42.7046,42.9893,42.2475,42.7121,950500.0],["2011-05-11",42.7121,42.8619,42.4423,42.7195,885100.0],["2011-05-12",42.6971,43.379,42.4648,43.2666,1464400.0],["2011-05-13",43.1916,43.5588,42.7645,43.0118,1229800.0],["2011-05-16",42.8245,43.2741,42.6671,43.1991,1457000.0],["2011-05-17",43.1392,43.4389,42.9818,43.4089,1486300.0],["2011-05-18",43.4614,43.7836,43.2516,43.7237,1174900.0],["2011-05-19",43.8361,43.8735,43.4989,43.7761,1486500.0],["2011-05-20",43.3415,43.6937,43.3415,43.5963,1629000.0],["2011-05-23",43.1092,43.2816,42.7645,43.2666,1870800.0],["2011-05-24",43.2741,43.3565,43.0643,43.0643,1321600.0],["2011-05-25",42.8769,43.2066,42.8394,43.1317,1212700.0],["2011-05-26",42.9444,43.0193,42.4498,42.8769,1266600.0],["2011-05-27",42.8619,43.1916,42.817,43.1841,1175200.0],["2011-05-31",43.4614,43.7761,43.3415,43.7761,2549800.0],["2011-06-01",43.6038,43.7312,43.4464,43.5963,2060300.0],["2011-06-02",43.6412,43.881,43.4089,43.6862,2046600.0],["2011-06-03",43.2666,43.7611,43.2216,43.6412,2171000.0],["2011-06-06",43.4989,43.5438,43.4164,43.4389,2926500.0],["2011-06-07",43.5064,43.6113,43.4239,43.4614,1731400.0],["2011-06-08",43.349,43.7536,43.304,43.4764,1313600.0],["2011-06-09",43.4539,44.1733,43.4239,43.911,988600.0],["2011-06-10",43.8435,44.1133,43.6262,43.8435,1292800.0],["2011-06-13",43.8735,44.443,43.6562,44.2932,1339300.0],["2011-06-14",44.4655,44.7727,44.4355,44.6229,1110700.0],["2011-06-15",44.3606,44.7727,44.1958,44.458,1537300.0],["2011-06-16",44.458,45.1324,44.3231,45.08,2057500.0],["2011-06-17",45.3422,45.7094,45.2148,45.3797,2527600.0],["2011-06-20",45.3497,45.8143,45.2298,45.3947,2692800.0],["2011-06-21",45.4921,45.642,45.2598,45.5445,2291000.0],["2011-06-22",45.552,45.8668,45.4471,45.582,1736200.0],["2011-06-23",45.3047,45.3347,44.5929,45.1324,1854100.0],["2011-06-24",45.1324,45.2298,44.3007,44.518,1906400.0],["2011-06-27",44.6303,44.7203,44.3906,44.5629,886100.0],["2011-06-28",44.6678,44.6678,43.956,44.3756,1788900.0],["2011-06-29",44.5254,44.5779,43.7611,43.8435,2155900.0],["2011-06-30",44.1063,44.7068,44.0762,44.3615,1358800.0],["2011-07-01",44.4666,44.9395,43.9937,44.9244,1129700.0],["2011-07-05",44.7968,44.9094,44.5041,44.7893,1164600.0],["2011-07-06",44.7068,45.4273,44.6917,45.1796,1424600.0],["2011-07-07",45.4724,45.6375,45.1872,45.4799,1076400.0],["2011-07-08",45.1196,45.1947,44.4516,44.7443,909000.0],["2011-07-11",44.4516,44.4516,43.9186,43.9862,1196100.0],["2011-07-12",43.8436,44.3915,43.8436,43.9261,1341300.0],["2011-07-13",44.0012,44.2114,43.6784,43.806,1825800.0],["2011-07-14",43.5508,43.746,43.3556,43.5358,3018900.0],["2011-07-15",43.6034,43.7835,43.1455,43.5808,1299400.0],["2011-07-18",43.3932,43.6634,43.228,43.5508,1323200.0],["2011-07-19",43.0929,44.0237,43.0479,43.9862,2325100.0],["2011-07-20",43.6034,43.6034,42.5075,42.8302,4699900.0],["2011-07-21",43.138,43.138,42.1922,43.0329,3627200.0],["2011-07-22",42.9879,43.0479,42.4699,42.7777,2070600.0],["2011-07-25",42.5375,42.5675,41.982,42.2372,2267000.0],["2011-07-26",42.3048,42.3048,41.6368,41.8394,1911800.0],["2011-07-27",41.6292,41.6518,40.8336,40.8486,1938400.0],["2011-07-28",40.8486,41.2239,40.7735,40.9462,1939900.0],["2011-07-29",40.6759,41.1413,40.3232,40.5408,1695200.0],["2011-08-01",41.0438,41.0438,38.852,39.2198,3263900.0],["2011-08-02",38.867,39.2348,38.3716,38.4166,2633500.0],["2011-08-03",38.3715,38.5067,37.3582,38.4691,3706000.0],["2011-08-04",38.0038,38.4992,37.4483,37.4558,3116400.0],["2011-08-05",37.7485,38.8745,37.2156,38.0263,4171400.0],["2011-08-08",37.1781,37.6359,35.5417,35.5567,3266900.0],["2011-08-09",35.8945,36.6226,34.716,36.5851,2568300.0],["2011-08-10",36.0672,36.2848,34.626,34.686,3626900.0],["2011-08-11",34.8587,36.0146,34.716,35.5793,2905400.0],["2011-08-12",35.7294,36.2623,35.6243,36.0672,2449200.0],["2011-08-15",36.0296,36.7802,35.9546,36.7427,1379700.0],["2011-08-16",36.465,36.9604,36.2323,36.7277,1620800.0],["2011-08-17",37.118,37.1781,36.1497,36.495,1806000.0],["2011-08-18",35.7894,35.9095,34.9788,35.2865,2528600.0],["2011-08-19",34.8962,35.8945,34.7761,34.8887,1653900.0],["2011-08-22",35.4742,35.4967,34.4608,34.5434,1684800.0],["2011-08-23",34.686,35.7369,34.3558,35.6994,1406300.0],["2011-08-24",35.5042,36.3749,35.2565,36.3299,1352600.0],["2011-08-25",36.4199,36.6151,35.309,35.5192,1260900.0],["2011-08-26",35.1064,36.2623,34.716,36.2623,1318900.0],["2011-08-29",36.5626,37.2381,36.5025,37.2231,850100.0],["2011-08-30",37.0204,37.3057,36.6827,37.0955,928000.0],["2011-08-31",37.3882,37.8236,37.3132,37.5834,2071500.0],["2011-09-01",37.5008,38.0263,37.1706,37.3732,1579000.0],["2011-09-02",36.8328,37.3207,36.7577,36.8253,1368300.0],["2011-09-06",35.917,37.0505,35.8795,36.9079,1726700.0],["2011-09-07",37.3657,38.2289,37.3282,38.1464,1135000.0],["2011-09-08",37.9362,38.1389,37.103,37.1856,1369100.0],["2011-09-09",36.9379,36.9454,36.1422,36.2698,1787400.0],["2011-09-12",36.0296,36.7052,35.8945,36.6451,1408700.0],["2011-09-13",36.6902,37.2006,36.4875,37.1105,1129700.0],["2011-09-14",37.2606,37.4933,36.6376,37.043,1187600.0],["2011-09-15",37.4483,37.4483,35.6393,36.48,3147500.0],["2011-09-16",36.8703,36.9004,36.3074,36.8478,1870800.0],["2011-09-19",36.2773,36.6752,36.0221,36.5325,1112400.0],["2011-09-20",36.7577,37.5609,36.6526,37.3057,1867400.0],["2011-09-21",37.2081,37.636,36.8778,36.8778,2008700.0],["2011-09-22",35.872,36.4125,35.5117,36.0597,2494500.0],["2011-09-23",35.0914,36.1347,35.0914,36.0672,1690000.0],["2011-09-26",36.2098,37.3207,36.1122,37.2681,1415300.0],["2011-09-27",37.696,38.2965,37.3582,37.8011,1967000.0],["2011-09-28",37.9662,37.9887,37.3132,37.4183,2230700.0],["2011-09-29",37.8987,38.0713,37.3432,38.0638,1746800.0],["2011-09-30",37.5008,38.1614,37.0505,37.0505,1932600.0],["2011-10-03",36.9904,37.0054,34.5509,34.7461,2649400.0],["2011-10-04",34.4083,35.5868,33.8754,35.5642,2800000.0],["2011-10-05",35.7598,36.0532,34.8421,35.0678,2819000.0],["2011-10-06",35.1355,35.6771,34.8722,35.3085,2044200.0],["2011-10-07",35.5342,35.7147,34.8572,35.3762,1313000.0],["2011-10-10",35.4815,35.9554,35.2634,35.9479,1113400.0],["2011-10-11",35.474,36.4368,35.128,36.0833,1763800.0],["2011-10-12",36.2337,36.7452,36.0757,36.3841,774300.0],["2011-10-13",36.1735,36.1886,35.5341,36.0532,780700.0],["2011-10-14",36.3541,36.5421,36.008,36.497,661500.0],["2011-10-17",36.4368,36.5271,36.1209,36.1961,865400.0],["2011-10-18",36.1434,37.5801,36.1058,37.3846,1637700.0],["2011-10-19",37.4222,37.693,36.8956,36.9408,948500.0],["2011-10-20",36.9784,37.0762,36.1284,36.7076,1610100.0],["2011-10-21",37.1213,37.5576,36.9558,37.5275,1125200.0],["2011-10-24",37.7005,38.5054,37.3094,38.3474,1826000.0],["2011-10-25",41.7549,44.192,41.6345,42.4996,8236800.0],["2011-10-26",42.3792,42.7327,41.7022,42.1761,3478800.0],["2011-10-27",42.9359,42.9509,41.9053,42.823,2753100.0],["2011-10-28",42.462,43.4624,42.0859,43.3345,1965300.0],["2011-10-31",42.7252,42.9885,41.973,41.973,2232700.0],["2011-11-01",41.4239,41.8301,40.8974,41.1682,2554600.0],["2011-11-02",41.7098,41.8978,41.2885,41.8301,1164900.0],["2011-11-03",42.1235,42.3567,41.6872,41.8151,1014400.0],["2011-11-04",41.4314,42.0407,41.0328,41.9881,1146600.0],["2011-11-07",42.6049,42.9735,42.131,42.7478,1273900.0],["2011-11-08",42.9509,43.4774,42.7177,43.2969,1235100.0],["2011-11-09",42.4093,42.5071,41.5067,41.8527,1196900.0],["2011-11-10",42.146,43.327,42.0783,43.0562,1488300.0],["2011-11-11",43.2518,43.6203,43.1765,43.2819,990300.0],["2011-11-14",42.8757,43.3496,42.6801,43.169,959400.0],["2011-11-15",43.1239,43.2292,42.5823,42.65,1022500.0],["2011-11-16",42.1009,42.3867,41.5593,41.5969,1052100.0],["2011-11-17",41.6044,41.7774,40.8071,41.4164,2070900.0],["2011-11-18",41.5217,41.6345,41.0478,41.4766,1234000.0],["2011-11-21",40.8823,41.2434,40.762,41.0854,1046800.0],["2011-11-22",40.95,42.2965,40.7244,41.9805,2254500.0],["2011-11-23",41.7775,41.9279,41.3337,41.5518,1690500.0],["2011-11-25",41.4164,41.6195,40.935,40.9425,435600.0],["2011-11-28",41.6045,42.1912,41.1983,42.1912,1707800.0],["2011-11-29",42.0859,42.7854,42.0708,42.5071,1299000.0],["2011-11-30",43.3947,44.1394,43.1916,44.1243,1323000.0],["2011-12-01",43.9438,44.365,43.3947,43.4549,1022600.0],["2011-12-02",43.7407,44.7111,43.7181,44.0792,1399500.0],["2011-12-05",44.5681,44.6584,43.1013,43.3797,1192400.0],["2011-12-06",43.5451,43.7257,43.1389,43.4022,675500.0],["2011-12-07",43.2518,43.6655,42.7027,43.4398,911900.0],["2011-12-08",43.1013,43.485,42.4093,42.4921,769600.0],["2011-12-09",42.5522,43.1615,42.4845,42.996,683700.0],["2011-12-12",42.7553,42.7779,41.9129,42.0708,704700.0],["2011-12-13",42.1761,42.7027,41.6346,41.8226,844800.0],["2011-12-14",41.7549,42.4996,41.7248,41.8753,975700.0],["2011-12-15",42.1611,42.6575,41.9505,42.2589,992700.0],["2011-12-16",42.5447,42.808,41.973,42.304,1224300.0],["2011-12-19",42.4845,42.8757,41.7398,41.8527,801200.0],["2011-12-20",42.4845,43.4549,42.4394,43.3195,939500.0],["2011-12-21",43.2518,43.8611,43.2217,43.7257,725600.0],["2011-12-22",43.6956,44.6058,43.5752,44.4854,899400.0],["2011-12-23",44.5907,44.5907,44.2372,44.3575,652900.0],["2011-12-27",44.2673,44.6735,44.2296,44.5155,430500.0],["2011-12-28",44.5456,44.5456,43.4774,43.5451,537800.0],["2011-12-29",43.6279,43.8761,43.4323,43.7858,549600.0],["2011-12-30",43.673,43.9288,43.5677,43.673,560000.0],["2012-01-03",44.2973,44.3726,43.4398,43.4699,1447300.0],["2012-01-04",43.4549,43.6053,42.981,43.3646,792700.0],["2012-01-05",43.2062,43.4174,42.9497,43.3646,629000.0],["2012-01-06",43.4174,43.9682,43.0855,43.7645,934100.0],["2012-01-09",43.8097,43.9832,43.6211,43.7795,1020400.0],["2012-01-10",44.1039,44.2699,43.176,43.342,1355800.0],["2012-01-11",43.3118,43.4023,43.0553,43.1081,1108900.0],["2012-01-12",43.3193,43.3495,42.7761,43.1156,1118000.0],["2012-01-13",42.9421,42.9949,42.5196,42.8591,964000.0],["2012-01-17",43.3797,43.7192,43.1156,43.2062,604700.0],["2012-01-18",43.176,43.4929,42.9497,43.2137,1141300.0],["2012-01-19",42.5875,43.606,41.7728,43.5079,1333500.0],["2012-01-20",43.4023,43.5306,42.9346,43.1081,866400.0],["2012-01-23",43.1081,43.1081,42.5046,42.6253,1498000.0],["2012-01-24",44.3755,45.8693,43.7644,45.8165,4912500.0],["2012-01-25",45.3639,46.3748,44.617,45.6807,2672900.0],["2012-01-26",44.964,45.0847,44.1643,44.5038,2478200.0],["2012-01-27",44.368,44.6245,44.2247,44.5113,2096600.0],["2012-01-30",44.1794,44.4057,43.6513,43.9832,995500.0],["2012-01-31",44.1341,44.3227,43.5155,43.8173,1102400.0],["2012-02-01",44.0285,44.2548,43.4853,43.8474,1747100.0],["2012-02-02",43.8927,43.8927,43.4174,43.7116,1048400.0],["2012-02-03",44.0285,44.3076,43.9153,44.2397,1092000.0],["2012-02-06",44.0285,44.1266,43.4778,43.7041,926300.0],["2012-02-07",43.6739,44.0587,43.5909,43.9832,706400.0],["2012-02-08",43.9832,44.1643,43.7343,43.8625,812900.0],["2012-02-09",43.8324,43.8701,43.3194,43.5381,774600.0],["2012-02-10",43.3797,43.4325,42.746,43.4099,1042900.0],["2012-02-13",43.5079,43.7494,43.3118,43.5079,679300.0],["2012-02-14",43.2892,43.4551,43.0628,43.3722,947600.0],["2012-02-15",43.176,43.2213,42.4819,42.8139,1660900.0],["2012-02-16",42.8214,43.4476,42.6705,43.4023,1117900.0],["2012-02-17",43.5759,43.6136,43.1157,43.2213,712300.0],["2012-02-21",43.2137,43.4627,43.1911,43.4551,771200.0],["2012-02-22",43.2288,43.5004,43.093,43.1835,538500.0],["2012-02-23",43.1609,43.4249,43.0251,43.1835,372400.0],["2012-02-24",43.1684,43.342,42.844,43.1835,671800.0],["2012-02-27",43.0855,43.8927,43.0251,43.7569,1053700.0],["2012-02-28",43.8399,44.2775,43.7041,44.1417,1063100.0],["2012-02-29",44.0964,44.1794,43.6965,43.7946,1087000.0],["2012-03-01",43.7946,43.9531,43.1006,43.7041,1030000.0],["2012-03-02",43.6362,43.9304,43.3797,43.7494,738000.0],["2012-03-05",43.5004,43.8701,43.3118,43.5608,1000100.0],["2012-03-06",43.1986,43.5532,42.927,43.0327,771900.0],["2012-03-07",43.0628,43.5985,42.9874,43.523,715700.0],["2012-03-08",43.7871,44.1794,43.7041,43.9229,615600.0],["2012-03-09",43.9983,44.617,43.9983,44.4208,767900.0],["2012-03-12",44.4585,44.4585,43.8022,43.9304,629600.0],["2012-03-13",44.119,44.3454,43.8173,44.3227,662800.0],["2012-03-14",44.3227,44.8282,44.1341,44.715,716200.0],["2012-03-15",44.8735,45.2356,44.7678,45.2054,673500.0],["2012-03-16",45.1903,45.3563,44.9565,45.1224,874600.0],["2012-03-19",44.964,45.4393,44.9414,45.3261,676900.0],["2012-03-20",45.145,45.2733,44.9715,45.0771,680300.0],["2012-03-21",45.1375,45.5298,45.0168,45.3488,666000.0],["2012-03-22",45.1828,45.5977,44.9942,45.2281,535200.0],["2012-03-23",45.3638,45.4016,43.9455,44.6396,2814900.0],["2012-03-26",44.798,45.7712,44.6547,45.7637,834500.0],["2012-03-27",45.8316,45.9674,45.4468,45.7335,587500.0],["2012-03-28",45.7033,45.99,45.3488,45.6053,425200.0],["2012-03-29",45.1677,46.2842,45.0998,46.2616,1283900.0],["2012-03-30",46.2616,46.5188,45.838,46.2616,786600.0],["2012-04-02",46.2465,47.1468,46.0801,46.9047,1145500.0],["2012-04-03",46.9122,46.9122,46.4583,46.7382,617700.0],["2012-04-04",46.4583,46.5415,46.1481,46.2087,827100.0],["2012-04-05",46.08,46.3221,45.959,46.2767,551700.0],["2012-04-09",45.7169,45.7169,45.0966,45.1117,915800.0],["2012-04-10",45.0739,45.2933,44.2568,44.4838,1026000.0],["2012-04-11",44.8394,45.3614,44.8091,45.0663,650800.0],["2012-04-12",45.1495,45.1647,44.3552,44.5065,2597100.0],["2012-04-13",44.3627,44.5746,43.8256,43.8634,1443600.0],["2012-04-16",43.9845,44.3854,43.7424,44.2039,738400.0],["2012-04-17",44.4535,45.8304,44.4459,45.611,1825400.0],["2012-04-18",45.9893,46.1481,44.2266,44.7864,2000800.0],["2012-04-19",44.8469,45.1647,44.2417,44.4989,1365400.0],["2012-04-20",44.5594,44.7637,44.2039,44.2871,1170000.0],["2012-04-23",43.9921,44.098,43.5381,43.5381,1184200.0],["2012-04-24",43.5835,44.393,43.2658,43.8559,932900.0],["2012-04-25",44.0828,44.1736,43.7726,43.8559,793600.0],["2012-04-26",43.7424,43.9467,43.4927,43.7273,697600.0],["2012-04-27",43.9239,44.0299,43.523,43.523,773700.0],["2012-04-30",43.5003,43.697,43.3187,43.644,665400.0],["2012-05-01",43.5003,44.5216,43.5003,44.4686,1296100.0],["2012-05-02",44.2341,44.4913,44.0374,44.2039,668200.0],["2012-05-03",44.1282,44.2266,43.697,43.818,537900.0],["2012-05-04",43.5987,43.7424,43.228,43.228,759900.0],["2012-05-07",43.1523,43.3944,43.0842,43.2355,565000.0],["2012-05-08",42.9934,43.6138,42.7589,43.5608,760500.0],["2012-05-09",43.2204,43.5381,42.9556,43.2506,718800.0],["2012-05-10",43.6819,44.0072,43.4246,43.5608,813400.0],["2012-05-11",43.3868,43.8559,43.2431,43.2809,542400.0],["2012-05-14",42.8724,42.9934,42.3655,42.8119,487500.0],["2012-05-15",42.7513,43.4852,42.7513,43.1145,691400.0],["2012-05-16",43.3112,43.4776,43.0388,43.3036,1174700.0],["2012-05-17",43.3793,43.47,42.7967,42.9329,751800.0],["2012-05-18",42.9783,43.1069,42.5244,42.653,1086300.0],["2012-05-21",42.6454,43.4095,42.5773,43.3717,740100.0],["2012-05-22",43.4246,43.7045,43.2885,43.4625,1140300.0],["2012-05-23",43.2809,43.4549,42.948,43.2053,1146800.0],["2012-05-24",43.2431,43.6516,43.0313,43.4322,883200.0],["2012-05-25",43.4776,43.9013,43.4398,43.8786,533400.0],["2012-05-29",44.1736,44.4913,43.9618,44.4384,855100.0],["2012-05-30",44.0526,44.0828,43.3717,43.7197,943100.0],["2012-05-31",43.6138,43.6667,42.8875,43.0464,4056200.0],["2012-06-01",42.6076,42.6076,41.5712,41.6846,1226900.0],["2012-06-04",41.5787,41.8662,41.3518,41.7603,898800.0],["2012-06-05",41.556,41.6771,41.1702,41.3593,1932600.0],["2012-06-06",41.087,41.3366,40.2851,41.3366,2339100.0],["2012-06-07",41.6544,41.8435,41.261,41.3215,1025300.0],["2012-06-08",41.2912,41.9948,41.2685,41.9343,1608600.0],["2012-06-11",42.1385,42.1991,41.6998,41.7225,772300.0],["2012-06-12",41.8435,42.0251,41.5182,41.9116,911200.0],["2012-06-13",41.8662,42.4714,41.7603,42.1083,930400.0],["2012-06-14",42.2369,42.7665,42.1083,42.4865,1204900.0],["2012-06-15",42.5092,43.0842,42.3277,43.001,1267500.0],["2012-06-18",42.9102,43.2885,42.7438,43.2355,622400.0],["2012-06-19",43.296,43.9088,43.296,43.871,846900.0],["2012-06-20",43.9542,44.0526,43.4322,43.75,677700.0],["2012-06-21",43.7424,43.9693,42.9102,42.9405,738700.0],["2012-06-22",43.2582,43.7802,43.1523,43.5684,2395500.0],["2012-06-25",43.1674,43.5079,42.948,43.0464,618900.0],["2012-06-26",43.122,43.2809,42.8875,43.175,872500.0],["2012-06-27",42.9405,43.8634,42.9405,43.6138,462100.0],["2012-06-28",43.47,44.9982,43.2128,44.8242,2797000.0],["2012-06-29",45.3781,45.6664,45.0291,45.4464,1606000.0],["2012-07-02",45.5981,45.9395,45.4312,45.8257,1220000.0],["2012-07-03",45.7498,45.9395,45.3705,45.4615,552300.0],["2012-07-05",45.3629,45.7498,45.2339,45.6057,739700.0],["2012-07-06",45.3781,45.5071,45.1277,45.2339,628500.0],["2012-07-09",45.2339,45.7878,45.2187,45.7347,700300.0],["2012-07-10",45.9319,46.0913,45.7498,46.0154,691000.0],["2012-07-11",45.9774,46.1671,45.8485,46.114,727300.0],["2012-07-12",46.1671,48.5419,46.1216,47.8666,4385500.0],["2012-07-13",47.8059,47.8514,47.4645,47.7983,1628500.0],["2012-07-16",47.7983,48.2839,47.7073,48.1473,1143400.0],["2012-07-17",48.1701,48.3142,47.4948,47.8135,1113000.0],["2012-07-18",47.548,47.9577,47.5176,47.8439,1210900.0],["2012-07-19",45.7954,46.5768,45.2112,46.3113,2457500.0],["2012-07-20",46.0913,46.1595,44.4145,44.5814,1464900.0],["2012-07-23",44.1566,44.498,43.3372,43.6255,1570200.0],["2012-07-24",43.6331,43.9821,43.1247,43.4434,1129100.0],["2012-07-25",43.5192,43.8607,43.322,43.7468,909800.0],["2012-07-26",44.2324,44.2628,43.8758,44.1945,748200.0],["2012-07-27",44.2703,44.68,43.9669,44.5966,749800.0],["2012-07-30",44.5055,44.7407,44.24,44.6042,663700.0],["2012-07-31",44.6269,44.9532,44.3083,44.3311,850500.0],["2012-08-01",45.158,45.3932,44.1945,44.2021,1679200.0],["2012-08-02",44.1186,44.3083,43.6786,44.149,824500.0],["2012-08-03",44.6573,45.2491,44.5511,44.9608,659600.0],["2012-08-06",44.9456,45.1808,44.6649,44.6952,669600.0],["2012-08-07",44.7635,45.3325,44.7635,45.067,496800.0],["2012-08-08",45.287,45.7347,45.1656,45.6512,923600.0],["2012-08-09",45.6209,45.8864,45.2567,45.3553,538100.0],["2012-08-10",45.2036,45.2946,44.8014,45.1201,610000.0],["2012-08-13",45.1277,45.3401,45.0973,45.2794,427100.0],["2012-08-14",45.3629,45.507,44.9153,45.0442,341900.0],["2012-08-15",45.0746,45.2339,44.847,44.9684,425900.0],["2012-08-16",44.8773,45.5222,44.809,45.5222,456700.0],["2012-08-17",45.5753,45.5981,45.2187,45.5374,760700.0],["2012-08-20",45.4691,46.463,45.4691,46.1292,732600.0],["2012-08-21",46.114,46.3644,45.9623,45.9774,527800.0],["2012-08-22",45.9699,46.114,45.3477,45.5981,779100.0],["2012-08-23",45.6057,45.6436,45.0518,45.2718,603500.0],["2012-08-24",45.2188,45.9775,45.2188,45.9016,513200.0],["2012-08-27",46.0912,46.3037,45.7498,46.0381,647700.0],["2012-08-28",45.7498,46.0761,45.5981,45.9319,701400.0],["2012-08-29",45.9319,46.334,45.765,46.152,436500.0],["2012-08-30",45.8409,45.9699,45.3022,45.6284,754100.0],["2012-08-31",45.7878,46.0306,45.5678,45.8788,521100.0],["2012-09-04",45.7574,46.243,45.5602,46.1292,965600.0],["2012-09-05",46.152,46.6148,46.0457,46.3872,694300.0],["2012-09-06",46.6375,47.5631,46.592,47.3962,984900.0],["2012-09-07",47.3583,47.419,46.8727,47.0245,570800.0],["2012-09-10",47.0093,47.0548,46.6982,46.7134,610200.0],["2012-09-11",46.8044,47.032,46.683,46.8651,558500.0],["2012-09-12",46.8727,46.9714,46.3872,46.5465,647100.0],["2012-09-13",46.5541,47.2672,46.372,47.1838,711400.0],["2012-09-14",46.8955,46.8955,46.3644,46.6906,1033000.0],["2012-09-17",46.721,47.1079,46.5085,46.9486,546200.0],["2012-09-18",47.0017,47.6162,46.8575,47.1838,470900.0],["2012-09-19",47.2673,47.4797,46.9486,47.3962,713100.0],["2012-09-20",47.2597,47.5935,47.0624,47.4721,514000.0],["2012-09-21",47.5556,47.988,47.5328,47.7983,901000.0],["2012-09-24",47.6997,47.8439,47.2976,47.7225,647100.0],["2012-09-25",47.7528,48.1094,47.6921,47.8514,594200.0],["2012-09-26",47.8059,47.9273,47.3886,47.4342,471300.0],["2012-09-27",47.5863,48.5221,47.5254,48.3167,658000.0],["2012-09-28",48.1341,48.3395,47.7993,48.2558,709500.0],["2012-10-01",48.3471,48.5221,47.9743,48.2254,913800.0],["2012-10-02",48.4232,48.5829,47.9363,48.4003,713800.0],["2012-10-03",48.4992,48.7579,48.2634,48.6894,582900.0],["2012-10-04",48.7046,48.8112,48.2101,48.7427,409900.0],["2012-10-05",48.8872,49.1155,48.6742,48.8188,332500.0],["2012-10-08",48.872,49.3513,48.7047,49.2068,543500.0],["2012-10-09",49.047,49.2448,48.2254,48.3699,694800.0],["2012-10-10",48.4612,48.5829,48.0808,48.2406,555800.0],["2012-10-11",48.5221,49.2676,48.4384,48.872,701700.0],["2012-10-12",49.0014,49.0166,48.1569,48.2254,562400.0],["2012-10-15",48.2406,48.6894,48.1265,48.6514,685100.0],["2012-10-16",48.5829,48.7427,47.883,48.2101,1503700.0],["2012-10-17",47.0005,47.1755,45.4562,45.4562,3561700.0],["2012-10-18",45.3116,46.4299,44.9236,46.0572,2244100.0],["2012-10-19",45.9278,45.9354,44.9692,45.0149,1025600.0],["2012-10-22",44.9236,45.2964,44.6726,45.1899,691700.0],["2012-10-23",44.8551,44.8551,44.3378,44.3759,913800.0],["2012-10-24",44.5432,44.7715,44.3759,44.4519,780700.0],["2012-10-25",44.6497,44.7258,44.2389,44.5813,964900.0],["2012-10-26",44.5889,44.703,44.0868,44.3759,795300.0],["2012-10-31",44.528,44.6117,43.7216,43.9118,625100.0],["2012-11-01",43.9194,44.4747,43.8281,44.4595,668000.0],["2012-11-02",44.5813,44.6345,44.0715,44.0791,605100.0],["2012-11-05",43.7748,44.4976,43.7216,44.4443,579300.0],["2012-11-06",44.4215,44.9997,44.1704,44.8323,604000.0],["2012-11-07",44.6726,45.0301,44.0944,44.1704,651200.0],["2012-11-08",44.1324,44.3683,43.6075,43.6151,568500.0],["2012-11-09",43.5846,44.1628,43.3716,43.4933,763000.0],["2012-11-12",43.6075,43.9727,43.3945,43.5238,507200.0],["2012-11-13",43.4477,43.6303,43.1054,43.113,970000.0],["2012-11-14",43.1282,43.3792,42.7326,42.8391,631600.0],["2012-11-15",42.8847,43.0902,42.588,42.9836,522500.0],["2012-11-16",43.189,44.0868,43.0597,43.9726,1488500.0],["2012-11-19",44.1172,44.3074,43.8889,44.0411,965400.0],["2012-11-20",43.9042,43.9574,43.2499,43.6227,892000.0],["2012-11-21",43.5542,43.7824,43.2727,43.539,817700.0],["2012-11-23",43.6912,44.1248,43.5846,44.1096,274400.0],["2012-11-26",43.8585,44.0259,43.0521,43.5466,1538400.0],["2012-11-27",43.3792,43.7444,43.2575,43.4553,695200.0],["2012-11-28",43.326,43.752,43.151,43.6759,690400.0],["2012-11-29",43.8813,44.5128,43.7216,44.2085,850600.0],["2012-11-30",44.1324,44.2922,43.714,43.9574,1474100.0],["2012-12-03",44.0639,44.3682,43.9118,43.927,883500.0],["2012-12-04",43.8813,44.1096,43.7064,44.0107,868400.0],["2012-12-05",44.0563,44.4367,43.7444,44.1933,754400.0],["2012-12-06",44.2085,44.3987,44.0715,44.3454,649300.0],["2012-12-07",44.4595,44.4595,44.0639,44.3226,424800.0],["2012-12-10",44.2389,44.3226,44.0944,44.1552,574400.0],["2012-12-11",44.14,44.6193,44.1096,44.5356,1095200.0],["2012-12-12",44.4747,45.2203,44.3911,44.8019,709300.0],["2012-12-13",44.7638,44.9388,44.5432,44.6802,671800.0],["2012-12-14",44.6649,45.4637,44.5052,45.0149,1162800.0],["2012-12-17",45.1518,45.4181,44.9388,45.2355,868400.0],["2012-12-18",45.4029,46.2778,45.2583,46.0724,938700.0],["2012-12-19",46.0496,46.1637,45.654,45.7833,747900.0],["2012-12-20",45.8974,45.8974,45.5018,45.6844,773600.0],["2012-12-21",45.4029,45.479,45.1899,45.2051,1340200.0],["2012-12-24",45.1899,45.1899,44.7639,44.8856,301800.0],["2012-12-26",44.9388,44.9997,44.3758,44.5813,545100.0],["2012-12-27",44.5432,44.8856,44.4595,44.7562,621500.0],["2012-12-28",44.6117,44.6421,43.9042,43.9118,543900.0],["2012-12-31",43.8813,44.3302,43.5314,44.3302,579100.0],["2013-01-02",44.6345,45.0377,44.2541,44.6269,1225000.0],["2013-01-03",44.5889,44.9997,44.1933,44.4063,1191800.0],["2013-01-04",44.5356,44.6345,44.0868,44.1248,1556400.0],["2013-01-07",44.1552,44.1552,43.6912,43.965,1478700.0],["2013-01-08",43.9955,44.0411,43.4477,43.8814,2135700.0],["2013-01-09",44.0419,45.0208,44.0419,44.9367,1963800.0],["2013-01-10",45.0438,45.6632,44.9291,45.5638,1186400.0],["2013-01-11",45.4797,45.6556,45.1355,45.4338,852300.0],["2013-01-14",45.472,45.7397,45.2655,45.625,1126800.0],["2013-01-15",45.5408,45.8085,45.1967,45.7779,712700.0],["2013-01-16",45.6173,45.8697,45.3955,45.8315,742800.0],["2013-01-17",45.885,46.3209,45.8467,46.3056,752100.0],["2013-01-18",46.3668,46.9556,46.2138,46.9556,2993000.0],["2013-01-22",46.8333,47.3763,46.6727,47.2845,2102900.0],["2013-01-23",44.3249,45.0744,43.8661,44.669,3968100.0],["2013-01-24",44.6308,45.3879,44.6002,44.6996,1668200.0],["2013-01-25",44.6996,44.7914,44.1261,44.3096,1216500.0],["2013-01-28",44.4473,44.6461,44.1261,44.539,1291000.0],["2013-01-29",44.1337,44.5543,43.6137,44.5467,1973700.0],["2013-01-30",44.5467,44.7914,44.3402,44.6231,1565300.0],["2013-01-31",44.6614,44.6996,44.2331,44.3173,2358100.0],["2013-02-01",44.6614,44.7149,44.0266,44.4396,1599100.0],["2013-02-04",44.3326,44.6843,44.0572,44.1261,887500.0],["2013-02-05",44.2484,44.4931,44.019,44.2561,663400.0],["2013-02-06",43.9961,44.4779,43.9961,44.4626,710500.0],["2013-02-07",44.5467,45.0208,44.5085,44.8832,1192400.0],["2013-02-08",44.8449,44.9291,44.4702,44.7379,977200.0],["2013-02-11",44.8067,44.9138,44.2943,44.302,827500.0],["2013-02-12",44.2484,44.2867,43.3843,43.499,1641500.0],["2013-02-13",43.5066,43.8202,43.346,43.5678,1037200.0],["2013-02-14",43.4225,43.5525,43.1854,43.2313,1743400.0],["2013-02-15",43.3154,43.9043,43.2313,43.8355,1157000.0],["2013-02-19",43.7819,44.2408,43.6902,44.0037,960800.0],["2013-02-20",43.9655,44.0572,43.4607,43.4684,1151800.0],["2013-02-21",43.4072,43.4684,42.826,42.9254,991500.0],["2013-02-22",43.1166,43.2237,42.5889,42.6348,1222200.0],["2013-02-25",42.9484,43.2848,42.5507,42.5507,1956800.0],["2013-02-26",42.7648,42.8489,42.1836,42.673,993100.0],["2013-02-27",42.6042,43.086,42.6042,42.956,898000.0],["2013-02-28",43.0172,43.3307,42.9484,42.956,968400.0],["2013-03-01",42.8184,43.0478,42.4436,42.9254,915000.0],["2013-03-04",42.8184,42.979,42.6272,42.8184,1934100.0],["2013-03-05",42.9407,43.3766,42.8031,43.1396,1051500.0],["2013-03-06",43.1319,43.5602,43.0631,43.086,917300.0],["2013-03-07",43.0248,43.1778,42.3136,42.3824,1363500.0],["2013-03-08",42.4666,42.8489,42.3671,42.7801,1216500.0],["2013-03-11",42.7648,43.2237,42.6577,43.0172,1168600.0],["2013-03-12",43.0401,43.4684,42.7954,42.9789,1826600.0],["2013-03-13",43.0325,43.1013,42.6883,42.8184,903900.0],["2013-03-14",42.9254,43.3843,42.7113,43.2084,1381300.0],["2013-03-15",43.086,43.3001,42.8719,42.9942,1024900.0],["2013-03-18",42.7495,42.8413,42.4283,42.4589,965800.0],["2013-03-19",42.6042,43.3001,42.5889,43.0172,1677100.0],["2013-03-20",43.2084,43.476,43.0172,43.216,2509500.0],["2013-03-21",43.0631,43.3078,42.826,43.0554,746000.0],["2013-03-22",43.0784,43.2848,43.0172,43.2543,751400.0],["2013-03-25",43.369,43.6137,42.9636,43.1319,889900.0],["2013-03-26",43.3231,43.9731,43.2237,43.7819,959800.0],["2013-03-27",43.4378,43.4684,43.0937,43.1319,1143200.0],["2013-03-28",43.1934,43.5548,42.9012,43.4087,1933800.0],["2013-04-01",43.3779,43.4317,43.0627,43.301,695700.0],["2013-04-02",43.5778,44.2698,43.5471,43.6701,1223300.0],["2013-04-03",43.8239,44.216,43.6086,43.6932,1314100.0],["2013-04-04",43.8239,44.5312,43.7547,44.3467,914300.0],["2013-04-05",44.0776,44.0776,43.5317,43.8315,1159400.0],["2013-04-08",43.7393,43.8469,43.4548,43.8469,585200.0],["2013-04-09",43.8085,43.8469,43.4394,43.5548,899900.0],["2013-04-10",43.5471,44.1006,43.3702,44.0545,954400.0],["2013-04-11",44.8772,46.1304,44.6388,45.9997,3202800.0],["2013-04-12",45.8613,45.869,45.2308,45.6229,1518400.0],["2013-04-15",45.4077,45.7844,44.8772,44.8772,1692200.0],["2013-04-16",44.9694,45.5384,44.0853,44.8618,2329100.0],["2013-04-17",44.6235,45.5461,43.7854,44.1083,4059000.0],["2013-04-18",44.0622,44.239,42.7398,42.8705,2459400.0],["2013-04-19",43.0166,43.6009,42.7167,42.9935,1674100.0],["2013-04-22",42.9397,43.1934,42.4861,42.6552,1843700.0],["2013-04-23",43.1934,44.0084,43.1934,43.4471,2839500.0],["2013-04-24",43.3087,43.4394,42.6783,43.1242,2388500.0],["2013-04-25",43.2703,43.4548,42.7859,42.9397,1012500.0],["2013-04-26",42.9474,43.4702,42.8244,43.178,1222100.0],["2013-04-29",43.2011,43.4394,43.178,43.2011,606200.0],["2013-04-30",43.0935,43.3933,42.8859,43.3087,858200.0],["2013-05-01",43.2318,44.116,43.055,43.3395,1176300.0],["2013-05-02",43.4317,44.0776,43.3779,44.0699,1461500.0],["2013-05-03",44.239,44.4005,43.9622,43.9853,1150000.0],["2013-05-06",43.9392,44.7541,43.9392,44.5466,1275800.0],["2013-05-07",44.5619,44.6849,44.3928,44.4235,788700.0],["2013-05-08",44.3467,45.4153,44.3467,45.4077,1300900.0],["2013-05-09",45.4922,45.6767,45.2001,45.5076,1457900.0],["2013-05-10",45.4615,45.9612,45.4,45.9535,1023500.0],["2013-05-13",45.7921,45.8152,45.2847,45.6844,1555700.0],["2013-05-14",45.7075,46.0381,45.5307,46.0304,1078000.0],["2013-05-15",45.8767,46.2073,45.5614,46.1227,1685100.0],["2013-05-16",45.9305,46.3994,45.7152,46.0381,1149700.0],["2013-05-17",46.0227,46.7377,45.9689,46.6609,970600.0],["2013-05-20",46.4994,46.8992,46.3995,46.7454,1078100.0],["2013-05-21",46.8531,47.3759,46.7685,47.1991,1324500.0],["2013-05-22",47.176,47.8526,46.8761,46.9915,1457000.0],["2013-05-23",46.6686,47.7219,46.6609,47.645,1116800.0],["2013-05-24",47.3913,48.0986,47.2375,48.0525,1383800.0],["2013-05-28",48.4369,48.6675,48.114,48.2524,1301600.0],["2013-05-29",48.1985,48.3215,47.5604,48.0909,865500.0],["2013-05-30",48.0602,48.4523,47.8679,47.991,1051700.0],["2013-05-31",47.8218,48.3216,47.5373,47.545,1261800.0],["2013-06-03",47.5988,48.0909,47.299,48.0755,1185900.0],["2013-06-04",48.0755,48.3677,47.7526,47.9756,988400.0],["2013-06-05",47.8833,47.9064,46.9223,47.3913,1200200.0],["2013-06-06",47.3605,47.7372,47.1068,47.7296,941700.0],["2013-06-07",48.0909,48.4369,47.7142,47.8372,1278000.0],["2013-06-10",48.0063,48.7444,48.0063,48.5906,935300.0],["2013-06-11",48.1908,48.606,47.9602,48.0909,845400.0],["2013-06-12",48.4138,48.5753,47.6681,47.6681,940100.0],["2013-06-13",47.668,48.4215,47.4451,48.3523,866200.0],["2013-06-14",48.1986,48.7367,48.0525,48.1447,477500.0],["2013-06-17",48.3139,48.483,47.9448,48.1217,644500.0],["2013-06-18",48.0678,48.1986,47.7988,47.9679,1036000.0],["2013-06-19",48.0217,48.1832,47.5604,47.5835,792900.0],["2013-06-20",47.2759,47.5373,46.707,46.7531,1056600.0],["2013-06-21",47.1145,47.6911,46.8454,46.953,1286900.0],["2013-06-24",46.6916,47.2067,46.2918,46.7531,1825900.0],["2013-06-25",47.0683,47.1222,46.4071,46.7377,912100.0],["2013-06-26",47.0299,47.3374,46.584,47.0222,714500.0],["2013-06-27",47.2759,47.6142,47.1299,47.2067,916500.0],["2013-06-28",47.1836,47.3535,46.4496,46.8436,1774400.0],["2013-07-01",46.9827,47.2454,46.6814,46.7123,1015600.0],["2013-07-02",46.6582,46.8822,46.4109,46.7045,1001700.0],["2013-07-03",46.465,46.6814,46.2332,46.4187,565400.0],["2013-07-05",46.6273,46.9981,46.3028,46.975,486900.0],["2013-07-08",47.1449,47.4926,46.9518,47.3149,657300.0],["2013-07-09",44.3326,45.8856,43.8922,44.8116,5168900.0],["2013-07-10",44.8966,45.7079,44.8966,45.5843,1823100.0],["2013-07-11",45.9937,46.0478,45.3679,45.8238,1190900.0],["2013-07-12",45.5456,45.8624,45.2752,45.8392,1392300.0],["2013-07-15",46.0478,46.4805,46.0247,46.2719,1037800.0],["2013-07-16",46.2487,46.5423,46.2487,46.465,855500.0],["2013-07-17",46.6659,46.8359,45.9397,46.2023,1874000.0],["2013-07-18",45.9706,46.1405,45.3138,45.5147,4287300.0],["2013-07-19",45.7465,45.8469,45.5456,45.6074,2211500.0],["2013-07-22",45.5843,45.8933,45.5843,45.6924,2068000.0],["2013-07-23",45.8315,46.0015,45.5147,45.8392,1689800.0],["2013-07-24",45.8392,45.847,45.3525,45.3679,1596600.0],["2013-07-25",45.3679,45.6306,45.0434,45.422,1928100.0],["2013-07-26",45.2907,45.3525,45.0898,45.1979,914900.0],["2013-07-29",45.1979,45.5379,45.1593,45.3911,810900.0],["2013-07-30",45.4761,45.5379,45.0203,45.1284,785200.0],["2013-07-31",45.2288,45.4143,44.8966,45.0511,1231500.0],["2013-08-01",45.3061,45.4375,44.9816,45.3525,1182400.0],["2013-08-02",45.2134,45.4761,45.113,45.2829,826500.0],["2013-08-05",45.2057,45.4916,45.1052,45.2057,638500.0],["2013-08-06",45.1284,45.4452,45.0048,45.167,1004400.0],["2013-08-07",45.113,45.1979,44.8116,45.0357,1816700.0],["2013-08-08",45.4761,46.0169,45.4375,45.8315,1795000.0],["2013-08-09",45.7156,46.1251,45.7156,45.8779,1109600.0],["2013-08-12",45.6847,46.0555,45.6383,45.9551,1228900.0],["2013-08-13",45.901,46.1792,45.7388,45.9783,1271800.0],["2013-08-14",45.8624,46.5191,45.8624,46.4187,1587500.0],["2013-08-15",46.0864,46.2023,45.3293,45.4529,1207000.0],["2013-08-16",45.2984,45.2984,44.7962,44.8812,1004200.0],["2013-08-19",44.8116,45.3756,44.8116,45.2366,916000.0],["2013-08-20",45.2443,45.5765,45.0203,45.3988,718400.0],["2013-08-21",45.8933,46.1946,45.5379,45.6924,1367700.0],["2013-08-22",45.7388,45.8547,45.3138,45.4761,670700.0],["2013-08-23",45.5842,45.8083,45.4375,45.6306,441900.0],["2013-08-26",45.6229,45.8624,45.5611,45.6229,522700.0],["2013-08-27",45.3988,45.4838,45.1593,45.2289,715600.0],["2013-08-28",45.198,45.3293,44.8503,44.9198,556200.0],["2013-08-29",44.8116,45.1052,44.603,44.7807,817800.0],["2013-08-30",44.858,45.2907,44.7962,45.2907,1409500.0],["2013-09-03",45.4838,46.0015,45.4375,45.5843,1887100.0],["2013-09-04",45.5224,46.3491,45.4452,46.3028,1607800.0],["2013-09-05",46.411,47.029,46.3569,46.7509,1036800.0],["2013-09-06",46.7895,47.4462,46.6505,47.2145,1350700.0],["2013-09-09",47.1217,47.2454,46.7277,47.2454,883300.0],["2013-09-10",47.3226,47.7476,47.284,47.7167,1362700.0],["2013-09-11",47.6935,47.8326,47.3767,47.7398,1026400.0],["2013-09-12",47.6858,47.7167,47.0213,47.3845,1275000.0],["2013-09-13",47.4385,47.6935,47.0368,47.4617,1404400.0],["2013-09-16",47.933,47.933,47.678,47.7476,847000.0],["2013-09-17",47.848,47.933,47.6935,47.8867,964600.0],["2013-09-18",47.7321,47.9716,47.3844,47.9021,1352200.0],["2013-09-19",48.0643,48.4429,47.6935,47.7553,1954000.0],["2013-09-20",47.7399,48.0721,47.6394,47.9021,2735000.0],["2013-09-23",47.6703,48.2729,47.6239,48.2729,1975300.0],["2013-09-24",48.2343,48.5356,48.0257,48.0798,1643400.0],["2013-09-25",48.1648,48.3193,47.9794,48.0412,1416400.0],["2013-09-26",48.103,48.4738,48.0643,48.2034,1420000.0],["2013-09-27",48.118,48.1724,47.7221,47.9162,1343300.0],["2013-09-30",47.691,48.1025,47.5979,47.9705,967900.0],["2013-10-01",48.0093,48.4208,47.8618,48.25,844600.0],["2013-10-02",48.2345,48.7624,48.0947,48.5761,1542500.0],["2013-10-03",48.4596,48.6382,48.2655,48.5217,1436700.0],["2013-10-04",48.4363,48.4907,47.9627,47.9783,1897000.0],["2013-10-07",47.8152,48.4829,47.7221,48.3276,1789800.0],["2013-10-08",48.3742,48.4208,47.6988,48.0326,1293200.0],["2013-10-09",48.0326,48.2112,47.7143,47.9006,1736900.0],["2013-10-10",45.5328,46.4954,44.6012,45.5405,6793400.0],["2013-10-11",45.5638,45.6648,45.1213,45.1213,2634600.0],["2013-10-14",45.0049,45.5794,44.8185,45.5173,2150400.0],["2013-10-15",45.5095,45.5716,44.935,44.9505,1592100.0],["2013-10-16",45.0669,45.6492,45.0669,45.6104,1472700.0],["2013-10-17",44.5701,46.5809,44.5313,45.7269,3766600.0],["2013-10-18",45.4319,45.4784,44.8806,44.966,2262900.0],["2013-10-21",44.8341,45.5017,44.8341,45.1679,1519700.0],["2013-10-22",45.1291,45.5949,45.0437,45.3387,1798600.0],["2013-10-23",45.2378,45.4707,44.9583,45.4629,1680300.0],["2013-10-24",45.6415,45.6725,45.1912,45.2378,1141100.0],["2013-10-25",45.1989,45.5095,45.0049,45.4862,1212500.0],["2013-10-28",45.4707,46.0219,45.3853,45.7657,1440500.0],["2013-10-29",45.8045,46.2703,45.7812,46.0684,1190400.0],["2013-10-30",46.2237,46.4644,46.0607,46.3091,1469400.0],["2013-10-31",46.3091,46.6119,46.2548,46.511,1525500.0],["2013-11-01",46.5886,47.3805,46.3945,47.3028,2737800.0],["2013-11-04",48.5217,48.677,47.6833,48.1646,7380200.0],["2013-11-05",48.2422,49.0496,47.8618,48.6382,3599000.0],["2013-11-06",48.7779,49.2826,48.6149,48.9953,1959300.0],["2013-11-07",49.0884,49.6862,49.0884,49.4533,2283900.0],["2013-11-08",49.2981,49.3757,48.677,49.1583,1949300.0],["2013-11-11",49.0962,49.7639,49.0186,49.3757,1521100.0],["2013-11-12",49.4766,49.562,49.0341,49.1583,2143500.0],["2013-11-13",49.1506,49.3835,48.6071,48.8167,2500000.0],["2013-11-14",48.7469,48.9798,48.5994,48.6382,2762200.0],["2013-11-15",48.6537,48.8788,48.2733,48.2888,3510800.0],["2013-11-18",48.5217,48.5683,47.8618,48.0248,2060100.0],["2013-11-19",47.9162,48.1724,47.3184,47.7609,1952600.0],["2013-11-20",47.7143,48.1646,47.4969,47.6289,1596700.0],["2013-11-21",47.6755,47.9162,47.5125,47.7298,1111200.0],["2013-11-22",47.6289,48.1025,47.6134,47.9783,988700.0],["2013-11-25",48.0248,48.5062,48.0093,48.413,1256700.0],["2013-11-26",48.3975,48.5062,48.1258,48.1957,1858300.0],["2013-11-27",48.0249,48.2345,47.1321,47.6833,1897400.0],["2013-11-29",47.6289,47.8618,47.2796,47.3106,826200.0],["2013-12-02",47.396,47.5047,47.0156,47.1631,1248300.0],["2013-12-03",47.4504,48.1569,47.3572,47.691,3156900.0],["2013-12-04",47.4737,47.6833,46.8138,47.2485,2494000.0],["2013-12-05",47.2408,47.4271,46.7128,46.7439,1708500.0],["2013-12-06",47.0156,47.0622,46.4799,46.5731,2069200.0],["2013-12-09",46.7051,46.9845,46.3712,46.837,2006700.0],["2013-12-10",46.1228,46.1927,45.1213,45.494,4038300.0],["2013-12-11",44.7176,44.7564,42.7768,42.8544,5817300.0],["2013-12-12",42.7302,42.8233,41.7287,41.7753,4554200.0],["2013-12-13",42.4429,42.5749,41.4958,42.078,4524500.0],["2013-12-16",42.3032,42.5438,42.1557,42.1712,2691100.0],["2013-12-17",41.9926,41.9926,41.5191,41.5734,2205200.0],["2013-12-18",41.5812,41.8374,41.1464,41.5113,3016700.0],["2013-12-19",41.1775,41.5579,40.7582,40.9834,3048800.0],["2013-12-20",40.9911,41.5889,40.9679,41.5501,4133300.0],["2013-12-23",41.5734,42.1557,41.5734,41.9616,1825700.0],["2013-12-24",41.8063,42.4662,41.7985,42.3109,1157100.0],["2013-12-26",42.2255,42.2644,41.7442,41.8218,1170100.0],["2013-12-27",41.9228,42.2566,41.8218,42.0004,1351800.0],["2013-12-30",41.8451,42.0858,41.7675,41.9616,1356500.0],["2013-12-31",42.0936,42.1401,41.4181,41.5656,2400200.0],["2014-01-02",41.4958,41.5346,40.9523,41.03,2856300.0],["2014-01-03",40.7723,41.5062,40.6864,41.1627,6175400.0],["2014-01-06",41.4282,41.5453,40.5225,40.7489,4481300.0],["2014-01-07",40.8816,41.9435,40.8504,41.7483,2918900.0],["2014-01-08",41.6624,41.9669,41.3813,41.5297,1995100.0],["2014-01-09",41.4438,42.0138,41.4438,41.9513,1929000.0],["2014-01-10",41.8186,42.1933,41.7014,42.0606,1953300.0],["2014-01-13",41.9591,42.3495,41.6936,41.9669,3013000.0],["2014-01-14",42.0762,42.2636,41.9044,42.1074,1971800.0],["2014-01-15",42.1933,42.7243,42.084,42.5447,1904900.0],["2014-01-16",42.4198,42.7711,42.2558,42.654,1219100.0],["2014-01-17",42.654,42.9117,42.4198,42.693,1059600.0],["2014-01-21",42.9429,42.9897,42.5447,42.5759,1576800.0],["2014-01-22",42.7164,43.1303,42.4198,43.0131,1802400.0],["2014-01-23",42.7945,42.8804,42.2558,42.5135,1476200.0],["2014-01-24",42.5134,42.6227,41.881,41.9357,1972600.0],["2014-01-27",42.045,42.2402,41.8966,41.9747,2163800.0],["2014-01-28",41.8576,41.9435,41.3891,41.6624,3703200.0],["2014-01-29",41.3813,42.0606,41.2017,42.0216,3368800.0],["2014-01-30",42.7008,43.4738,40.4444,40.8972,6957600.0],["2014-01-31",40.5927,41.272,40.5381,40.9909,3884900.0],["2014-02-03",40.7567,41.6624,39.8666,39.8822,3070000.0],["2014-02-04",39.851,40.2492,39.4372,39.9915,3906200.0],["2014-02-05",39.7807,40.1243,39.6948,39.8978,3168900.0],["2014-02-06",40.0462,40.054,39.4996,39.8666,2008800.0],["2014-02-07",39.8041,40.0618,39.3981,39.6636,1967400.0],["2014-02-10",39.8198,40.4678,39.8041,40.3975,4051300.0],["2014-02-11",40.5537,41.0768,40.4912,40.866,2751500.0],["2014-02-12",40.9441,40.9519,40.4834,40.6474,2649900.0],["2014-02-13",40.421,41.0378,40.421,40.7567,3066600.0],["2014-02-14",40.7567,41.3579,40.7098,41.069,1917700.0],["2014-02-18",40.9831,41.5765,40.9519,41.311,1635800.0],["2014-02-19",41.1549,41.3423,40.6942,41.2017,2324600.0],["2014-02-20",41.2564,41.436,41.0768,41.3579,1161900.0],["2014-02-21",41.3579,41.4516,41.2252,41.4204,2007200.0],["2014-02-24",41.4204,42.1699,41.3891,42.0138,2032000.0],["2014-02-25",41.842,41.9044,41.3891,41.5062,2338000.0],["2014-02-26",41.4516,41.7092,41.272,41.4125,1441300.0],["2014-02-27",41.4204,41.5297,41.1002,41.1939,1238400.0],["2014-02-28",41.3345,41.7951,41.1939,41.3813,1956800.0],["2014-03-03",41.3032,41.5219,40.8504,40.8972,1182000.0],["2014-03-04",41.2408,41.4438,40.7567,40.8035,1964300.0],["2014-03-05",40.8035,40.9128,40.624,40.6786,1800600.0],["2014-03-06",40.8426,41.2017,40.8035,40.9128,1193900.0],["2014-03-07",41.1159,41.3969,41.0222,41.0534,1281300.0],["2014-03-10",40.9363,41.1471,40.4912,41.1158,2358900.0],["2014-03-11",41.4828,42.5525,41.436,42.2636,4496100.0],["2014-03-12",41.9981,42.3339,41.9279,42.0918,2839800.0],["2014-03-13",42.1855,42.6696,42.0762,42.1933,2929100.0],["2014-03-14",42.1621,42.2636,41.7014,41.842,2218800.0],["2014-03-17",41.8732,42.2324,41.8732,42.2246,1267400.0],["2014-03-18",42.2011,43.099,42.2011,43.06,1902100.0],["2014-03-19",43.1381,43.8798,43.099,43.5753,2554300.0],["2014-03-20",43.4894,43.9423,43.3333,43.4738,2168400.0],["2014-03-21",43.6924,43.7939,43.3333,43.5441,2795200.0],["2014-03-24",43.63,43.6456,43.1146,43.3489,1897600.0],["2014-03-25",43.5441,43.7158,42.6462,42.896,2350600.0],["2014-03-26",45.6756,47.2372,44.4966,45.2774,6962600.0],["2014-03-27",45.2462,45.293,44.3249,45.1915,3433800.0],["2014-03-28",45.1993,45.5116,44.7543,45.1291,1686800.0],["2014-03-31",45.1525,45.254,44.9339,45.2228,2216500.0],["2014-04-01",45.4023,47.081,45.4023,46.8312,5528700.0],["2014-04-02",46.7453,48.0023,46.511,47.7447,5692100.0],["2014-04-03",47.7134,47.9867,47.0263,47.3309,2903300.0],["2014-04-04",47.3073,47.5742,46.7578,46.797,2385100.0],["2014-04-07",46.9305,47.0796,45.9021,46.1454,2160200.0],["2014-04-08",46.2082,47.0482,46.0983,46.9776,3363300.0],["2014-04-09",47.0404,47.1738,46.4045,46.954,1877900.0],["2014-04-10",47.0797,47.2995,46.2396,46.4438,2131100.0],["2014-04-11",46.4202,46.6714,45.9649,46.0669,1937600.0],["2014-04-14",46.2396,47.2445,46.2161,47.2131,2054400.0],["2014-04-15",47.2052,47.5821,46.6636,47.166,1735200.0],["2014-04-16",47.6998,47.6998,46.7185,47.0875,2225700.0],["2014-04-17",47.0875,47.3309,46.4124,46.695,1482000.0],["2014-04-21",46.6008,46.9776,46.4516,46.5536,1213900.0],["2014-04-22",46.7107,47.0011,45.8236,45.8471,2401800.0],["2014-04-23",45.9099,46.2946,45.7294,45.8079,1939000.0],["2014-04-24",45.8392,46.0277,44.6538,45.1955,3085100.0],["2014-04-25",45.2348,45.3133,43.8531,43.8688,3788700.0],["2014-04-28",44.0886,44.0886,43.0994,43.8845,2169900.0],["2014-04-29",43.963,44.4026,43.5391,43.6882,2410500.0],["2014-04-30",43.6097,44.1043,43.4684,43.908,1746300.0],["2014-05-01",43.8138,44.3555,43.6019,43.9394,993300.0],["2014-05-02",43.8609,44.0022,43.5783,43.7353,1357100.0],["2014-05-05",43.5469,43.6725,43.3035,43.5705,1090000.0],["2014-05-06",43.437,43.8295,43.2407,43.6254,1265900.0],["2014-05-07",43.8766,44.12,43.6176,43.8845,3337600.0],["2014-05-08",44.3162,45.5252,44.2299,44.96,4854000.0],["2014-05-09",44.8422,45.2348,44.5518,44.8893,2673700.0],["2014-05-12",45.0935,45.2505,44.7245,44.9051,1852100.0],["2014-05-13",44.96,45.0385,44.6774,44.96,1697700.0],["2014-05-14",44.8972,44.9835,44.6067,44.8579,787000.0],["2014-05-15",44.7245,45.1641,44.3791,45.1484,1515900.0],["2014-05-16",45.1484,45.5959,45.0306,45.4546,2724100.0],["2014-05-19",45.5252,45.5802,44.9443,45.062,1321600.0],["2014-05-20",45.117,45.2505,44.7559,44.9129,944900.0],["2014-05-21",45.0307,45.3054,44.9521,45.0778,686400.0],["2014-05-22",45.0856,45.2976,45.0149,45.0149,1002000.0],["2014-05-23",45.0307,45.1563,44.6852,45.0935,1366000.0],["2014-05-27",45.1798,45.5174,44.9129,45.3133,1249900.0],["2014-05-28",45.3996,45.7765,45.1798,45.588,1381300.0],["2014-05-29",45.6508,46.8049,45.5566,46.7892,2258200.0],["2014-05-30",46.6871,47.0639,46.3024,47.0168,1834200.0],["2014-06-02",46.9854,47.637,46.7735,47.1267,1769900.0],["2014-06-03",47.1267,47.9746,46.4123,47.8333,8730300.0],["2014-06-04",47.8804,49.003,47.8019,48.3907,3431700.0],["2014-06-05",48.4299,48.7361,48.0217,48.1551,3513200.0],["2014-06-06",48.3907,48.6811,48.32,48.477,1589600.0],["2014-06-09",48.5477,48.6105,48.2886,48.4378,1751900.0],["2014-06-10",48.5006,48.634,47.8882,47.9353,2374400.0],["2014-06-11",47.7312,47.7862,46.7499,46.8049,3515100.0],["2014-06-12",46.8441,47.1739,46.0512,46.8755,2076300.0],["2014-06-13",46.8991,47.1817,46.3496,46.483,1464000.0],["2014-06-16",46.5929,46.6086,45.8471,45.9649,1351600.0],["2014-06-17",45.7607,45.9963,45.7372,45.9806,1203000.0],["2014-06-18",45.8471,46.0355,45.7058,45.957,1280900.0],["2014-06-19",45.9649,46.0591,45.5802,46.0355,1230800.0],["2014-06-20",46.1297,46.5615,45.9021,46.381,1632200.0],["2014-06-23",46.4359,46.7656,46.0905,46.4908,1072000.0],["2014-06-24",46.381,46.5694,46.0355,46.2789,603500.0],["2014-06-25",46.3809,46.7813,45.9413,45.9492,1336400.0],["2014-06-26",45.9806,45.9884,45.486,45.7843,1351700.0],["2014-06-27",45.5488,46.1925,45.4389,46.1768,1418600.0],["2014-06-30",46.1768,46.3103,45.9178,46.0748,1151100.0],["2014-07-01",46.2161,46.5458,46.1297,46.3888,1057300.0],["2014-07-02",46.483,46.9148,46.2318,46.9069,1153000.0],["2014-07-03",46.9069,47.1974,46.64,47.1581,854200.0],["2014-07-07",47.0161,47.3002,46.7792,46.9371,1413500.0],["2014-07-08",46.8819,47.0634,46.7319,46.795,1216000.0],["2014-07-09",46.8424,46.9608,46.5187,46.8503,725800.0],["2014-07-10",46.574,46.7871,46.4477,46.6056,880500.0],["2014-07-11",46.5977,46.9371,46.2267,46.8897,696200.0],["2014-07-14",47.095,47.837,47.0713,47.545,1988500.0],["2014-07-15",47.6634,48.3738,47.6634,48.0738,1928000.0],["2014-07-16",48.3028,48.6974,48.1291,48.5396,2085000.0],["2014-07-17",48.3343,48.808,47.8528,47.8765,1388200.0],["2014-07-18",47.9633,48.066,47.0397,47.5292,1913900.0],["2014-07-21",47.537,47.9633,47.3081,47.9554,1153000.0],["2014-07-22",48.2633,48.6422,48.137,48.5633,1411000.0],["2014-07-23",48.4922,48.5633,48.0581,48.3738,1046200.0],["2014-07-24",48.879,48.879,47.6949,48.4922,1947600.0],["2014-07-25",48.7211,49.2184,48.3501,49.0527,1468800.0],["2014-07-28",48.5554,49.1237,48.4212,49.029,1447300.0],["2014-07-29",48.9895,49.3053,48.9816,49.1316,1262200.0],["2014-07-30",49.1237,49.3684,48.9658,49.3211,1211400.0],["2014-07-31",49.2658,49.3211,48.1844,48.2317,2131000.0],["2014-08-01",48.137,48.5554,47.5055,48.1291,1673100.0],["2014-08-04",48.0581,48.508,47.8212,48.437,2126000.0],["2014-08-05",48.4291,48.729,47.7028,47.8133,1380800.0],["2014-08-06",47.687,48.3185,47.6318,47.687,1869600.0],["2014-08-07",47.8528,47.8923,47.1108,47.2845,1568500.0],["2014-08-08",47.395,47.9791,47.2608,47.7581,1266900.0],["2014-08-11",47.9791,48.358,47.8291,48.2238,988700.0],["2014-08-12",48.0581,48.4291,47.8686,47.8923,749700.0],["2014-08-13",48.1528,48.508,48.0186,48.2712,749000.0],["2014-08-14",48.4528,48.8001,48.2633,48.7448,983800.0],["2014-08-15",48.8632,48.9027,47.5923,47.6633,1827500.0],["2014-08-18",47.987,48.9027,47.9791,48.729,980300.0],["2014-08-19",48.8395,49.2027,48.6659,49.1316,622100.0],["2014-08-20",48.9501,49.471,48.8711,49.3684,577800.0],["2014-08-21",49.4158,49.6447,49.2816,49.55,636600.0],["2014-08-22",49.4237,49.55,48.9422,49.2027,757700.0],["2014-08-25",49.2974,49.7237,49.2342,49.5263,482700.0],["2014-08-26",49.5579,49.5816,48.9974,49.5026,1002300.0],["2014-08-27",49.4395,49.7237,49.2263,49.2658,708400.0],["2014-08-28",49.0921,49.329,48.8238,48.9027,814900.0],["2014-08-29",49.0764,49.9289,49.0527,49.8973,856100.0],["2014-09-02",49.9289,49.9684,49.5026,49.8026,844200.0],["2014-09-03",50.4104,50.8209,50.221,50.3236,1654700.0],["2014-09-04",50.4578,50.663,49.7552,50.0868,1298700.0],["2014-09-05",50.1341,50.4262,49.8579,50.3236,675200.0],["2014-09-08",50.1263,50.6473,49.7237,50.5841,893400.0],["2014-09-09",50.6078,50.6946,50.2762,50.3867,1061800.0],["2014-09-10",50.5209,50.5209,49.4632,49.5579,1040700.0],["2014-09-11",49.5579,49.8736,49.2658,49.771,1014400.0],["2014-09-12",49.8421,49.8421,49.2737,49.4316,713000.0],["2014-09-15",49.4947,49.6921,49.1395,49.2737,567100.0],["2014-09-16",49.2974,50.2762,49.1474,50.142,819900.0],["2014-09-17",50.0157,50.0631,49.5026,49.6684,751700.0],["2014-09-18",49.7316,49.9605,49.5737,49.7789,563200.0],["2014-09-19",50.0079,50.1815,49.8184,50.0473,1035200.0],["2014-09-22",49.8894,49.921,48.9895,49.1632,1097700.0],["2014-09-23",48.9027,49.329,48.5396,48.5396,1071300.0],["2014-09-24",48.5712,49.2579,48.3896,49.2106,912300.0],["2014-09-25",49.0132,49.0527,48.0817,48.0896,907100.0],["2014-09-26",48.1528,48.4922,47.9239,48.437,601300.0],["2014-09-29",48.0817,48.6422,48.0739,48.5238,665300.0],["2014-09-30",48.5396,48.5633,47.8923,47.9002,615200.0],["2014-10-01",48.0028,48.2791,47.5607,47.616,930600.0],["2014-10-02",47.5607,47.987,47.1108,47.8607,1242700.0],["2014-10-03",48.1544,48.4084,47.829,48.0988,2869800.0],["2014-10-06",48.4798,48.4877,47.6702,47.8925,1011800.0],["2014-10-07",47.6781,47.8528,47.0829,47.1146,1069100.0],["2014-10-08",47.1225,47.9877,46.8368,47.8686,1565000.0],["2014-10-09",47.8369,48.0115,46.2812,46.313,1922600.0],["2014-10-10",46.4162,46.7813,45.9637,46.3288,3244600.0],["2014-10-13",46.3765,47.4162,46.3765,46.5273,1226100.0],["2014-10-14",46.7892,47.1067,45.7732,45.9161,1768300.0],["2014-10-15",45.5034,46.1225,44.6621,45.805,1496800.0],["2014-10-16",45.17,46.3765,45.1621,45.9796,1679700.0],["2014-10-17",46.4558,46.8209,46.2971,46.6781,1071700.0],["2014-10-20",46.5511,47.3448,46.3527,47.3448,1547700.0],["2014-10-21",47.6146,48.5671,47.3289,48.5115,1166200.0],["2014-10-22",48.3607,49.2656,47.5829,48.583,2014000.0],["2014-10-23",48.2893,50.3688,47.6147,49.9085,2091400.0],["2014-10-24",50.1387,50.7657,49.8609,50.6069,1239700.0],["2014-10-27",50.5673,50.599,49.8132,49.9164,1713700.0],["2014-10-28",50.1783,50.7181,49.9323,50.5911,1756900.0],["2014-10-29",50.845,50.8689,50.0751,50.5434,1161400.0],["2014-10-30",50.4403,50.5593,50.2815,50.3847,1572400.0],["2014-10-31",50.8847,50.9958,50.2418,50.3688,2787000.0],["2014-11-03",50.4164,50.4164,48.9005,49.2973,3293600.0],["2014-11-04",48.5036,48.9878,47.0273,48.7021,7937400.0],["2014-11-05",48.0671,48.702,47.7813,47.9718,4413800.0],["2014-11-06",48.0036,49.9005,47.9798,49.8132,2706800.0],["2014-11-07",49.4719,49.7815,48.6385,48.964,2189800.0],["2014-11-10",49.0433,50.0513,48.9084,49.7577,1385200.0],["2014-11-11",49.9164,50.472,49.7735,50.0037,1277500.0],["2014-11-12",49.7418,50.1783,49.4878,49.9164,942400.0],["2014-11-13",50.4958,51.3134,50.0831,50.6149,2397500.0],["2014-11-14",50.5514,50.6784,49.4481,49.5354,1294900.0],["2014-11-17",49.5513,50.0672,49.2894,50.0355,1321700.0],["2014-11-18",50.0831,50.9879,50.0831,50.8689,1293400.0],["2014-11-19",50.7578,50.8292,50.0355,50.3847,1682100.0],["2014-11-20",49.972,50.4323,49.964,50.4165,618600.0],["2014-11-21",50.9165,51.4721,50.9006,51.1228,2051000.0],["2014-11-24",51.3689,51.5832,51.0911,51.3292,1376700.0],["2014-11-25",51.3292,51.9245,50.599,50.6546,1472900.0],["2014-11-26",50.6784,51.2181,50.6228,51.1387,718000.0],["2014-11-28",51.0911,52.0991,51.0117,51.8372,613900.0],["2014-12-01",51.7658,52.1229,51.2022,51.3372,1030300.0],["2014-12-02",51.5753,51.8689,51.3927,51.5832,1129000.0],["2014-12-03",51.6943,52.4325,51.6149,52.2023,1566000.0],["2014-12-04",52.0991,52.2975,50.9244,51.2736,2379900.0],["2014-12-05",51.3133,51.7896,51.1943,51.5911,1605300.0],["2014-12-08",51.607,52.0436,51.3133,51.6705,1251200.0],["2014-12-09",51.0276,51.5594,50.98,51.4721,1006600.0],["2014-12-10",51.3372,51.4483,50.9482,51.0038,1610500.0],["2014-12-11",51.2498,51.9562,51.2419,51.4483,1484400.0],["2014-12-12",51.0276,51.4006,50.3133,50.3371,1418700.0],["2014-12-15",50.599,50.8054,50.0355,50.1704,1244000.0],["2014-12-16",49.9085,50.7974,49.9085,49.9402,1706100.0],["2014-12-17",50.0513,50.7181,49.8132,50.6228,1279700.0],["2014-12-18",50.7419,52.0356,50.7419,52.0356,1317400.0],["2014-12-19",52.3055,53.0516,51.9959,52.6547,1975200.0],["2014-12-22",52.7976,53.631,52.6865,53.6072,1080800.0],["2014-12-23",53.6945,54.1628,53.0119,54.0516,1501400.0],["2014-12-24",54.3215,54.3294,53.6468,53.9246,693300.0],["2014-12-26",53.9723,54.2659,53.6468,53.7976,765700.0],["2014-12-29",53.9008,54.2263,53.5199,53.7818,1043600.0],["2014-12-30",53.6627,54.1231,53.6151,54.0358,663200.0],["2014-12-31",54.3056,54.3771,53.2024,53.2262,853000.0],["2015-01-02",54.2818,55.2263,53.7977,54.7422,2733500.0],["2015-01-05",54.4326,54.9644,53.1468,53.4008,1823900.0],["2015-01-06",53.3532,53.7659,52.4563,52.5992,2045600.0],["2015-01-07",53.0436,53.2976,52.5674,53.2659,1224900.0],["2015-01-08",53.7897,54.8453,53.7897,54.6707,1703200.0],["2015-01-09",54.7266,54.9259,54.3358,54.5431,832200.0],["2015-01-12",54.7904,54.7904,54.1284,54.3118,1373100.0],["2015-01-13",54.7664,55.3247,53.7855,54.1683,1116700.0],["2015-01-14",53.5941,54.5431,53.3389,54.3358,1850900.0],["2015-01-15",54.5511,54.6947,53.8253,53.8493,1339000.0],["2015-01-16",53.626,55.6756,53.626,55.6198,1636100.0],["2015-01-20",55.8351,56.1462,55.2689,55.9229,1361100.0],["2015-01-21",55.9308,56.0106,55.0775,55.4364,1053600.0],["2015-01-22",55.6836,57.4621,55.3247,57.4302,1919000.0],["2015-01-23",57.175,57.3823,56.4173,56.537,1005900.0],["2015-01-26",56.7044,57.2866,56.0505,57.0633,1254900.0],["2015-01-27",56.4173,57.0235,56.1222,56.8799,1285700.0],["2015-01-28",56.9916,57.5418,56.1701,56.2817,2366700.0],["2015-01-29",55.9787,56.7922,54.5591,56.6964,2887500.0],["2015-01-30",56.0744,57.9246,56.0744,56.6805,2299200.0],["2015-02-02",56.832,57.3584,55.7713,57.2228,1415200.0],["2015-02-03",57.0793,58.1081,56.8719,57.8688,1962500.0],["2015-02-04",57.3584,58.0204,57.0235,57.1032,2029000.0],["2015-02-05",57.2866,57.797,56.6406,56.8719,1720500.0],["2015-02-06",56.8879,57.0474,55.3008,55.54,2096100.0],["2015-02-09",55.548,55.6676,54.7744,55.1014,1707500.0],["2015-02-10",55.5321,56.4413,54.8302,56.1621,1325600.0],["2015-02-11",56.2658,57.0633,56.0903,57.0155,1485700.0],["2015-02-12",57.1431,57.2866,56.6486,57.1431,1381000.0],["2015-02-13",57.1112,57.2149,56.6885,57.167,894300.0],["2015-02-17",56.9596,57.3026,56.7842,57.2228,862400.0],["2015-02-18",57.2228,57.4222,56.7443,56.9437,926600.0],["2015-02-19",56.8321,57.0235,56.5609,56.9836,615700.0],["2015-02-20",56.864,57.4541,56.6805,57.2388,1279600.0],["2015-02-23",56.3455,57.2787,56.2419,56.6167,1572000.0],["2015-02-24",56.7044,57.0155,56.194,56.3216,1251400.0],["2015-02-25",56.4891,56.9836,56.3216,56.856,1391600.0],["2015-02-26",56.7922,57.2149,56.4333,56.7044,1893300.0],["2015-02-27",56.5768,56.7044,55.7953,55.9388,1839700.0],["2015-03-02",56.0584,56.9596,56.0505,56.5449,1459200.0],["2015-03-03",57.2547,57.2627,56.3216,56.6087,1561500.0],["2015-03-04",56.6327,57.3265,56.4094,57.2388,1489400.0],["2015-03-05",57.2388,58.0204,57.1431,57.6695,1143000.0],["2015-03-06",57.4701,57.9725,56.6965,56.7682,1075400.0],["2015-03-09",56.7363,56.9756,56.3774,56.6964,1433100.0],["2015-03-10",56.3775,56.7363,56.2578,56.5449,828400.0],["2015-03-11",56.6805,56.8081,56.3216,56.7363,1002200.0],["2015-03-12",56.9676,58.0124,56.856,57.8928,1129500.0],["2015-03-13",57.7891,59.1369,57.6615,58.3713,1561200.0],["2015-03-16",58.3234,59.3602,58.1878,58.7461,1303100.0],["2015-03-17",58.3473,59.2964,58.2117,59.1847,2058800.0],["2015-03-18",59.1369,61.0111,59.1289,60.8915,2335500.0],["2015-03-19",60.7639,60.8676,60.1259,60.7559,1437700.0],["2015-03-20",61.1626,61.2823,60.405,61.2025,1644100.0],["2015-03-23",61.051,61.9841,60.9154,61.6412,1184100.0],["2015-03-24",61.6491,62.4706,61.37,61.5933,1814400.0],["2015-03-25",61.035,61.6252,60.4528,60.5645,2846700.0],["2015-03-26",60.4369,60.9234,59.5915,60.5087,2879400.0],["2015-03-27",60.3651,60.8755,60.2535,60.7878,1913600.0],["2015-03-30",61.1945,62.1197,61.0829,61.9602,1650100.0],["2015-03-31",61.6092,62.1276,61.2822,61.2902,1684300.0],["2015-04-01",61.2982,61.2982,60.0301,60.2774,3215000.0],["2015-04-02",60.2215,61.027,60.0541,60.4528,1132300.0],["2015-04-06",60.2124,61.3345,60.028,61.0139,1853000.0],["2015-04-07",60.9177,61.3025,60.4368,60.4769,1157600.0],["2015-04-08",60.6212,61.062,60.3887,60.5891,962800.0],["2015-04-09",60.565,61.2303,60.557,61.062,1504700.0],["2015-04-10",61.2945,61.5269,60.9418,61.1101,838800.0],["2015-04-13",61.2704,61.4147,60.4929,60.5169,1554500.0],["2015-04-14",60.7574,60.7734,59.6593,59.7154,1998300.0],["2015-04-15",60.1242,61.1021,60.0681,60.9257,2249000.0],["2015-04-16",60.8857,61.1181,60.6612,61.038,1508200.0],["2015-04-17",60.4849,60.8296,60.012,60.3807,1576300.0],["2015-04-20",60.7895,61.1903,60.6933,61.038,1425100.0],["2015-04-21",61.2303,61.3906,60.9899,61.0861,1141700.0],["2015-04-22",60.9338,61.2063,60.004,61.1502,2452000.0],["2015-04-23",61.1502,61.1502,60.0681,60.2845,2380200.0],["2015-04-24",60.5891,60.9097,59.9238,60.7654,1208700.0],["2015-04-27",60.8536,60.9017,59.5952,59.7314,1767600.0],["2015-04-28",59.7314,59.9559,57.96,59.1463,1590800.0],["2015-04-29",58.7776,58.8738,57.5672,57.9119,1562700.0],["2015-04-30",58.0001,58.3207,57.0222,57.2467,1549200.0],["2015-05-01",57.5913,57.9921,57.0703,57.4711,963000.0],["2015-05-04",57.4951,58.1283,57.3989,57.439,939700.0],["2015-05-05",57.1344,57.2707,55.9722,56.0203,1539100.0],["2015-05-06",56.1405,56.4371,55.6836,56.1645,1592900.0],["2015-05-07",56.3248,57.0062,56.1164,56.926,1338700.0],["2015-05-08",57.3027,57.6554,56.5092,56.926,934500.0],["2015-05-11",56.7256,57.1585,56.5172,56.5493,1183200.0],["2015-05-12",55.9722,56.6134,55.868,56.3168,1478700.0],["2015-05-13",56.6295,57.1585,56.3409,56.8138,1142400.0],["2015-05-14",57.2226,57.6715,56.9741,57.4711,1100100.0],["2015-05-15",57.6554,57.8398,57.2066,57.407,707700.0],["2015-05-18",57.2787,58.4009,57.2707,58.3608,1405100.0],["2015-05-19",58.3608,58.5131,58.1604,58.3127,1103200.0],["2015-05-20",58.1363,60.1162,58.1043,59.8517,2109900.0],["2015-05-21",59.7715,59.9879,58.9619,59.2184,1093500.0],["2015-05-22",58.97,71.3379,58.97,63.8033,14985900.0],["2015-05-26",62.6411,62.6411,61.078,62.0239,3515900.0],["2015-05-27",61.9758,62.5929,61.5509,61.8475,2064800.0],["2015-05-28",61.8475,62.1601,60.6452,60.9498,2300700.0],["2015-05-29",61.2063,61.2544,60.2364,60.3005,1631200.0],["2015-06-01",60.7895,61.1582,60.1162,60.5009,1510100.0],["2015-06-02",60.4128,60.4368,59.6433,59.9238,728100.0],["2015-06-03",60.0841,60.5891,59.4349,59.6032,976500.0],["2015-06-04",59.5391,60.6131,59.3307,60.0681,1360400.0],["2015-06-05",59.8597,59.9879,59.2104,59.2826,1097500.0],["2015-06-08",59.3627,59.7154,59.1383,59.1864,941500.0],["2015-06-09",59.1143,59.3227,58.962,59.0822,1507900.0],["2015-06-10",59.1383,59.6112,58.9699,59.0661,1504000.0],["2015-06-11",59.3787,59.5471,59.0822,59.4429,863800.0],["2015-06-12",59.0181,59.4349,58.481,58.5451,988000.0],["2015-06-15",58.2326,58.5612,57.952,58.2486,932200.0],["2015-06-16",58.0722,58.3367,57.928,58.1684,1220500.0],["2015-06-17",58.473,58.7375,57.8077,58.3768,771300.0],["2015-06-18",58.4971,58.6173,58.2806,58.4009,1120300.0],["2015-06-19",58.3287,59.01,58.2005,58.7856,1345000.0],["2015-06-22",59.1223,59.1223,57.8638,57.9279,1111100.0],["2015-06-23",57.439,58.0963,57.2386,57.7917,1504500.0],["2015-06-24",57.7997,57.9921,57.415,57.4711,1272900.0],["2015-06-25",57.6875,59.1703,57.2306,58.3768,1317700.0],["2015-06-26",58.4489,59.0661,58.2806,58.3127,1400500.0],["2015-06-29",57.8638,58.3928,57.0142,57.0623,1067000.0],["2015-06-30",57.6234,58.2406,57.423,58.1283,1105500.0],["2015-07-01",58.5131,58.8016,58.0963,58.4329,1103700.0],["2015-07-02",58.4409,58.4409,57.4711,57.5753,939500.0],["2015-07-06",57.0676,57.4222,56.7453,57.2691,1514600.0],["2015-07-07",57.4705,57.6639,56.6969,57.5189,660200.0],["2015-07-08",57.2127,57.4705,56.0845,56.157,831500.0],["2015-07-09",56.8178,57.2368,56.6566,57.0837,1342700.0],["2015-07-10",57.8251,58.0104,57.3335,57.68,745000.0],["2015-07-13",58.3569,59.0016,58.3569,58.9693,1493500.0],["2015-07-14",59.1466,59.751,58.8243,59.6946,1400400.0],["2015-07-15",59.7107,59.8074,58.7034,59.0177,927700.0],["2015-07-16",59.5092,59.5656,58.7437,59.5253,737200.0],["2015-07-17",59.4044,59.5173,58.7679,59.0338,663100.0],["2015-07-20",59.1385,59.1385,58.4697,58.8968,776100.0],["2015-07-21",59.1144,59.1708,58.0668,58.091,939700.0],["2015-07-22",57.8654,58.4536,57.6639,58.3972,915700.0],["2015-07-23",57.9782,60.6373,57.406,59.9524,1900100.0],["2015-07-24",59.7671,60.307,59.0338,59.1224,1057000.0],["2015-07-27",58.929,59.0902,57.9862,58.0104,1622800.0],["2015-07-28",58.228,58.3327,56.7453,58.1152,1416700.0],["2015-07-29",58.3166,59.5092,57.8895,59.3561,971000.0],["2015-07-30",59.211,59.348,58.792,59.2191,427100.0],["2015-07-31",59.4206,60.0249,59.3481,59.477,1099100.0],["2015-08-03",59.6623,60.0169,59.4045,59.7912,643300.0],["2015-08-04",59.9524,60.5004,59.6543,60.0975,591000.0],["2015-08-05",60.3392,60.6293,59.614,60.0169,949300.0],["2015-08-06",59.9121,60.0491,59.1949,59.5414,700300.0],["2015-08-07",59.3883,59.4689,57.4222,58.365,1144000.0],["2015-08-10",58.7437,59.5576,58.7195,59.34,721900.0],["2015-08-11",58.8323,59.1708,57.8654,58.4617,947000.0],["2015-08-12",58.0668,58.3892,57.5028,58.3327,637500.0],["2015-08-13",58.2199,58.5745,57.9459,58.1796,541400.0],["2015-08-14",58.091,58.7034,57.8009,58.5987,707700.0],["2015-08-17",58.3247,59.3319,57.8976,59.2836,614500.0],["2015-08-18",59.2191,59.622,58.9693,59.2272,699600.0],["2015-08-19",58.9371,59.622,58.4778,59.1788,699200.0],["2015-08-20",58.5503,58.7195,57.1159,57.1965,956800.0],["2015-08-21",56.8178,57.4624,56.5277,56.5519,1595300.0],["2015-08-24",54.2231,56.431,53.4576,54.2392,1845200.0],["2015-08-25",55.1739,55.1901,52.4181,52.6276,3299900.0],["2015-08-26",53.5059,54.6905,52.966,54.5615,1165700.0],["2015-08-27",54.9322,56.0845,54.6663,55.6655,1038400.0],["2015-08-28",55.2948,55.8589,55.0369,55.5124,739400.0],["2015-08-31",55.5043,55.8992,54.5293,54.6341,750300.0],["2015-09-01",53.3609,53.9814,52.6679,52.9419,848500.0],["2015-09-02",53.5704,53.941,52.8854,53.6348,826800.0],["2015-09-03",54.078,55.0773,53.8041,53.933,1021600.0],["2015-09-04",53.1352,53.3447,51.9829,52.5148,1144100.0],["2015-09-08",53.3367,53.7557,52.8935,53.4253,1315400.0],["2015-09-09",53.9249,53.9894,52.7646,52.8613,1099500.0],["2015-09-10",52.7323,53.1917,52.5873,52.7485,829200.0],["2015-09-11",52.5067,52.8935,52.1441,52.8774,1334100.0],["2015-09-14",53.0224,53.3367,52.8129,53.2481,810900.0],["2015-09-15",53.4253,53.9975,53.0627,53.7477,917600.0],["2015-09-16",53.9894,54.8436,53.788,54.7308,1113400.0],["2015-09-17",54.7872,55.5849,54.6744,54.9242,578800.0],["2015-09-18",54.344,54.6582,53.7718,53.9088,912800.0],["2015-09-21",54.4326,54.771,53.8685,54.2312,614900.0],["2015-09-22",53.6026,53.6832,52.9257,53.2722,727500.0],["2015-09-23",53.4173,53.7154,53.0466,53.2319,493600.0],["2015-09-24",52.7243,53.0144,52.0716,52.7968,778300.0],["2015-09-25",53.095,53.2481,51.5559,51.9024,1054000.0],["2015-09-28",51.3947,51.6928,48.4051,48.7597,1601900.0],["2015-09-29",48.7436,49.9926,48.5341,48.9128,1231800.0],["2015-09-30",49.3721,49.7428,48.9128,49.5333,1285800.0],["2015-10-01",49.5574,50.0006,48.9047,49.6219,1446800.0],["2015-10-02",49.0381,50.9516,48.7705,50.9273,1223300.0],["2015-10-05",51.3165,51.8192,50.976,51.6165,1637300.0],["2015-10-06",51.4543,51.5111,49.7922,49.93,1191100.0],["2015-10-07",50.1084,50.8705,49.9138,50.8219,1528600.0],["2015-10-08",50.7732,51.2111,50.3354,51.0814,1405900.0],["2015-10-09",51.1462,51.7544,50.976,51.2922,1091000.0],["2015-10-12",51.2922,51.4868,50.8381,51.3733,700300.0],["2015-10-13",51.2597,51.5678,50.8462,51.0814,985400.0],["2015-10-14",51.0733,51.2517,50.1165,50.1895,1107400.0],["2015-10-15",50.303,52.03,50.303,51.9489,1488500.0],["2015-10-16",52.3868,53.3436,52.176,52.9949,1470500.0],["2015-10-19",52.8733,53.6841,52.7111,53.2381,1042000.0],["2015-10-20",53.3192,53.8949,52.8652,52.9625,808400.0],["2015-10-21",53.2462,53.4976,52.1273,52.7354,1275600.0],["2015-10-22",52.703,54.0408,49.4597,50.5057,2987100.0],["2015-10-23",50.7327,53.0598,50.5462,52.5733,3066600.0],["2015-10-26",52.3463,52.849,52.0625,52.2571,1848800.0],["2015-10-27",52.1111,52.7679,52.1111,52.6138,1505400.0],["2015-10-28",52.8408,53.83,52.0787,53.7489,1270800.0],["2015-10-29",53.7408,54.5111,53.5219,54.1787,1285200.0],["2015-10-30",54.3733,55.2976,54.203,55.0949,1873900.0],["2015-11-02",55.2571,56.4246,55.0949,56.1571,1296100.0],["2015-11-03",55.8733,56.2787,55.5084,55.9544,889300.0],["2015-11-04",56.0436,56.3436,55.5895,56.0436,976700.0],["2015-11-05",56.0355,56.149,55.5084,55.6625,1188800.0],["2015-11-06",55.3949,55.703,55.1436,55.2976,1093600.0],["2015-11-09",55.1111,55.1922,54.4625,54.9246,1133300.0],["2015-11-10",54.9246,55.5246,54.6246,55.4841,1009100.0],["2015-11-11",55.6544,55.8246,54.43,54.4868,611600.0],["2015-11-12",54.0246,54.2273,53.5382,53.8138,844000.0],["2015-11-13",53.83,54.8679,53.4733,54.4868,1233600.0],["2015-11-16",54.3733,55.0706,54.3084,54.7381,943400.0],["2015-11-17",54.5841,55.549,54.3084,55.1679,643800.0],["2015-11-18",55.549,56.2382,55.3706,56.0192,852800.0],["2015-11-19",55.8976,55.9949,54.8192,55.0138,1126400.0],["2015-11-20",55.0949,55.5327,54.9003,55.0949,994400.0],["2015-11-23",55.0544,55.8733,54.9165,55.6057,710300.0],["2015-11-24",55.1517,55.5003,54.949,55.3382,707500.0],["2015-11-25",55.4922,55.9138,55.2003,55.5652,652600.0],["2015-11-27",55.6868,56.1409,55.4598,55.7517,622400.0],["2015-11-30",55.7922,55.9949,55.1679,55.3949,1760500.0],["2015-12-01",55.7679,56.1409,55.3057,56.0355,614600.0],["2015-12-02",55.9219,56.3436,55.4922,55.6949,541000.0],["2015-12-03",55.7111,55.7273,53.0841,53.6841,1086700.0],["2015-12-04",54.2273,55.8003,54.1625,55.5976,1053200.0],["2015-12-07",55.5246,55.8895,54.9895,55.8084,874100.0],["2015-12-08",55.6544,55.8976,55.1192,55.476,2674300.0],["2015-12-09",55.1679,55.9787,54.9327,55.1679,1355300.0],["2015-12-10",55.2409,55.7192,55.2003,55.2895,967900.0],["2015-12-11",54.6003,54.9003,54.4462,54.7138,1053500.0],["2015-12-14",54.7868,55.1841,53.7489,54.6976,1394300.0],["2015-12-15",55.0625,55.8814,55.0462,55.6057,527800.0],["2015-12-16",55.9057,56.1652,54.7706,55.7517,1038900.0],["2015-12-17",55.7355,56.522,55.6544,55.8246,1761000.0],["2015-12-18",55.6057,56.4895,55.4679,56.3355,1803500.0],["2015-12-21",56.749,57.649,56.4246,57.6246,1295200.0],["2015-12-22",57.8922,57.9733,57.0976,57.8679,1012700.0],["2015-12-23",58.1192,58.3625,57.8355,58.1598,950200.0],["2015-12-24",58.1354,58.2003,57.7219,57.9003,300900.0],["2015-12-28",57.7138,58.1274,57.4625,58.0544,507300.0],["2015-12-29",58.1922,58.7274,57.9895,58.4679,482800.0],["2015-12-30",58.2733,58.5895,58.0382,58.1679,510100.0],["2015-12-31",57.9003,58.1922,57.5598,57.6814,726000.0],["2016-01-04",56.9192,57.5274,56.5868,57.3733,1229900.0],["2016-01-05",57.3976,58.176,57.0571,57.3895,1061800.0],["2016-01-06",56.7571,57.1706,56.0111,56.4976,1292100.0],["2016-01-07",55.7192,56.149,54.9895,55.2571,1177700.0],["2016-01-08",55.4364,56.4149,54.9065,54.9717,1038100.0],["2016-01-11",55.1511,55.5995,54.5803,55.3957,1253700.0],["2016-01-12",55.9909,56.6106,54.8168,55.6403,784200.0],["2016-01-13",55.5832,55.9583,54.2297,54.3683,925300.0],["2016-01-14",54.564,54.8331,53.7976,54.5477,1153000.0],["2016-01-15",53.1208,53.7894,52.6316,53.6263,1033500.0],["2016-01-19",54.2216,54.2705,52.8599,53.3899,902700.0],["2016-01-20",52.8599,53.3899,51.6695,52.9985,1778300.0],["2016-01-21",53.0882,53.5856,52.4522,52.7947,1077400.0],["2016-01-22",53.129,53.9199,52.9088,53.765,1014300.0],["2016-01-25",53.7976,54.5151,53.3491,53.4633,700200.0],["2016-01-26",53.6753,54.0422,53.186,54.0014,977400.0],["2016-01-27",53.716,54.7026,53.1779,53.61,1158200.0],["2016-01-28",54.1645,54.882,51.4738,52.3055,1938100.0],["2016-01-29",52.5093,53.5856,51.5064,53.5448,1832300.0],["2016-02-01",53.5367,53.9117,52.7376,53.6997,1382800.0],["2016-02-02",53.0801,53.5611,51.9549,52.1587,1035100.0],["2016-02-03",52.4522,52.5256,51.1884,52.1995,1414600.0],["2016-02-04",52.1179,52.917,51.8407,52.0772,995700.0],["2016-02-05",52.0527,52.069,50.5035,50.5932,1335000.0],["2016-02-08",50.1774,50.3078,48.6445,49.362,1111400.0],["2016-02-09",48.7423,49.7534,48.6445,49.3701,1494700.0],["2016-02-10",49.5006,51.7347,49.3946,50.6503,1028700.0],["2016-02-11",49.9491,50.6258,49.8268,49.9817,1077700.0],["2016-02-12",50.3486,50.8297,50.1855,50.4709,739500.0],["2016-02-16",50.6503,51.8325,50.4872,51.5472,896000.0],["2016-02-17",51.9956,52.8355,51.4086,52.6479,936000.0],["2016-02-18",52.705,54.5151,52.0609,53.8547,1349400.0],["2016-02-19",53.7486,54.1563,53.2187,54.0666,945400.0],["2016-02-22",54.4906,55.2326,54.2297,54.3846,819600.0],["2016-02-23",54.3439,54.5151,53.822,53.928,780100.0],["2016-02-24",53.4877,54.0096,53.0474,53.871,1011700.0],["2016-02-25",54.2053,54.5966,53.871,54.401,1073800.0],["2016-02-26",54.4906,55.3631,54.4499,54.8086,998100.0],["2016-02-29",54.8005,55.0451,54.2297,54.246,854000.0],["2016-03-01",55.2815,56.0724,54.3439,55.836,922800.0],["2016-03-02",55.6158,55.9828,54.9472,55.3875,954700.0],["2016-03-03",55.2,56.9367,55.2,56.8389,1201000.0],["2016-03-04",56.8307,57.0427,56.366,56.5209,1109100.0],["2016-03-07",56.1621,57.0753,56.1458,56.7655,988700.0],["2016-03-08",56.4149,56.4475,55.624,55.7952,897000.0],["2016-03-09",55.9583,56.2192,55.5261,55.942,761700.0],["2016-03-10",56.2926,56.3252,54.9228,55.4691,1104200.0],["2016-03-11",56.0561,57.9478,55.942,57.6624,1200900.0],["2016-03-14",57.1895,57.7928,56.8715,56.953,905000.0],["2016-03-15",56.4964,56.7899,55.9583,56.5046,874900.0],["2016-03-16",56.4557,57.059,56.2274,56.8144,784600.0],["2016-03-17",56.6758,56.8307,55.6077,56.3252,1073900.0],["2016-03-18",56.4475,57.5646,56.3171,57.165,1704300.0],["2016-03-21",57.1895,57.3118,56.6187,57.0916,867600.0],["2016-03-22",56.9367,57.2221,56.3904,56.9775,888700.0],["2016-03-23",57.0835,57.6135,56.953,57.1976,817300.0],["2016-03-24",56.6187,57.0019,56.1866,56.9041,886200.0],["2016-03-28",57.1243,57.7032,56.7655,57.4015,880100.0],["2016-03-29",57.2955,58.3147,56.9775,58.282,707600.0],["2016-03-30",58.6164,59.2279,58.3228,58.918,998300.0],["2016-03-31",58.6979,58.8936,58.1108,58.2576,1241300.0],["2016-04-01",58.0374,59.2605,57.8255,59.1708,979000.0],["2016-04-04",59.302,59.5562,58.8183,59.0888,703100.0],["2016-04-05",58.5149,59.2692,58.4985,58.5641,1240900.0],["2016-04-06",58.5641,60.0563,58.5641,59.9825,893900.0],["2016-04-07",59.5725,60.1219,58.7117,59.015,724100.0],["2016-04-08",59.5152,59.6791,59.097,59.3184,869400.0],["2016-04-11",59.4496,59.6955,59.097,59.5644,622800.0],["2016-04-12",59.7611,60.0153,59.3512,59.7283,729700.0],["2016-04-13",60.1465,60.2613,59.7693,60.0317,945300.0],["2016-04-14",60.0809,61.0155,59.8103,60.6302,786800.0],["2016-04-15",60.7286,61.0893,60.3514,61.0401,740200.0],["2016-04-18",60.9991,61.5485,60.6958,61.2861,809300.0],["2016-04-19",61.5485,61.6551,60.7204,60.9746,792100.0],["2016-04-20",60.8762,61.5157,60.4498,61.2615,942600.0],["2016-04-21",61.4337,62.147,60.0235,61.4911,1202900.0],["2016-04-22",61.6058,61.901,60.9991,61.737,1008200.0],["2016-04-25",61.8518,61.901,60.9008,61.7863,1126700.0],["2016-04-26",61.9338,62.3109,61.7124,62.065,768000.0],["2016-04-27",61.9338,62.311,61.7124,62.0814,1094500.0],["2016-04-28",61.7698,62.4749,61.6059,61.7616,722600.0],["2016-04-29",61.8026,62.4257,61.1303,61.6305,1125700.0],["2016-05-02",61.9748,62.188,61.4173,61.6141,1091500.0],["2016-05-03",61.1221,61.4993,60.704,61.3599,756800.0],["2016-05-04",61.0812,61.6387,60.8188,61.4829,973000.0],["2016-05-05",61.573,62.0568,61.3107,61.9092,988300.0],["2016-05-06",61.6305,62.311,61.6141,62.1306,984700.0],["2016-05-09",62.065,63.0324,62.0158,62.7537,1079700.0],["2016-05-10",62.8439,62.8439,61.9994,62.5651,804800.0],["2016-05-11",62.5241,63.0571,62.3684,62.4995,784300.0],["2016-05-12",62.5569,62.7373,61.5731,62.0814,817700.0],["2016-05-13",62.1224,62.5733,61.8026,62.2699,1252600.0],["2016-05-16",62.3109,62.9914,62.2782,62.9669,923600.0],["2016-05-17",62.9669,63.221,62.188,62.4503,1188900.0],["2016-05-18",62.4011,63.139,61.7862,62.9095,1008700.0],["2016-05-19",62.7865,63.3194,62.1224,62.4421,617600.0],["2016-05-20",62.6307,62.9177,62.1962,62.7373,1152700.0],["2016-05-23",62.7373,62.7373,61.8928,62.3929,1280500.0],["2016-05-24",62.7865,63.7458,61.9994,63.6392,945100.0],["2016-05-25",63.6884,64.0327,63.2046,63.4342,1203100.0],["2016-05-26",63.4014,63.6145,62.7127,63.3276,1054600.0],["2016-05-27",63.426,63.6392,63.1308,63.303,1217800.0],["2016-05-31",63.426,63.9999,63.0407,63.2702,1701000.0],["2016-06-01",62.9669,63.5736,62.8275,63.3604,888800.0],["2016-06-02",63.139,64.1311,63.139,64.1311,1141700.0],["2016-06-03",64.1147,64.1393,63.098,63.3522,1562600.0],["2016-06-06",63.3522,63.9671,63.2128,63.7621,794100.0],["2016-06-07",63.7458,64.2377,63.467,64.0819,928500.0],["2016-06-08",63.9589,64.6968,63.6966,64.6558,1109100.0],["2016-06-09",64.5984,64.746,64.1229,64.5656,1244800.0],["2016-06-10",64.1967,64.5574,63.2948,63.4998,1290000.0],["2016-06-13",63.2948,63.4834,62.4667,62.7045,1417900.0],["2016-06-14",62.6553,63.549,62.3848,63.4752,1853100.0],["2016-06-15",63.5408,63.9097,62.7373,62.8193,1190300.0],["2016-06-16",62.4421,63.2866,62.2208,63.2128,1234100.0],["2016-06-17",63.2374,63.3522,61.655,62.0896,1953900.0],["2016-06-20",62.9095,64.2623,62.9095,63.8195,2059800.0],["2016-06-21",64.0983,64.1311,63.4178,63.8441,884200.0],["2016-06-22",64.0245,65.6807,63.8769,65.2543,2284700.0],["2016-06-23",65.6561,66.0332,65.3199,66.025,987900.0],["2016-06-24",63.8933,65.1232,63.836,64.6886,1556300.0],["2016-06-27",64.3607,64.6148,63.3686,63.6064,2641400.0],["2016-06-28",63.7376,64.2869,63.5408,64.1475,1632000.0],["2016-06-29",64.7788,66.148,64.6886,65.7135,1344800.0],["2016-06-30",65.5905,66.7465,65.5331,66.7465,1406400.0],["2016-07-01",66.6476,67.0184,66.4334,66.936,1147700.0],["2016-07-05",66.8042,67.0267,66.3016,66.796,1045200.0],["2016-07-06",66.6641,67.0678,66.1368,66.8948,1496200.0],["2016-07-07",66.8948,67.3068,66.7135,66.9278,1170300.0],["2016-07-08",67.3809,67.9082,67.0678,67.7517,1516600.0],["2016-07-11",68.0977,68.3696,67.8094,68.2378,1130800.0],["2016-07-12",68.4026,68.6251,67.9577,68.3944,1242100.0],["2016-07-13",68.691,69.037,68.279,68.4685,847900.0],["2016-07-14",68.8558,69.1441,68.691,68.8475,1007400.0],["2016-07-15",69.0535,69.1854,68.3697,68.6333,974500.0],["2016-07-18",68.7569,69.0041,68.1554,68.4191,1039800.0],["2016-07-19",68.4603,69.0288,68.1307,68.5097,936200.0],["2016-07-20",68.7981,69.0947,68.5262,68.8475,964600.0],["2016-07-21",68.6827,70.1246,68.5097,69.2265,1675100.0],["2016-07-22",69.3913,70.1658,69.0453,70.034,1129800.0],["2016-07-25",69.7539,69.9186,69.3172,69.5808,794400.0],["2016-07-26",69.5479,69.9928,69.1112,69.9681,1278200.0],["2016-07-27",69.6303,69.8198,69.037,69.4655,1144900.0],["2016-07-28",69.3501,70.4459,69.1853,70.2894,919800.0],["2016-07-29",70.1329,71.2204,70.1081,71.1545,1471100.0],["2016-08-01",71.2699,71.5583,70.9815,71.0557,971400.0],["2016-08-02",70.998,71.0474,69.9269,70.2317,1057500.0],["2016-08-03",70.3471,70.8497,70.0752,70.5695,865600.0],["2016-08-04",70.7426,70.8167,70.2564,70.6931,942500.0],["2016-08-05",70.9074,71.1793,70.5366,70.5943,874100.0],["2016-08-08",70.6355,70.7179,69.8692,69.9763,1042800.0],["2016-08-09",70.1576,70.5943,70.0093,70.4624,675100.0],["2016-08-10",70.3306,70.3718,69.9269,70.3306,587700.0],["2016-08-11",70.5531,71.0145,70.3224,70.9074,798000.0],["2016-08-12",70.7096,70.8909,70.4542,70.6849,657200.0],["2016-08-15",70.7014,70.965,70.5448,70.5943,718100.0],["2016-08-16",70.5695,70.8414,70.0505,70.24,568100.0],["2016-08-17",70.1988,70.4624,69.4243,69.7786,953900.0],["2016-08-18",69.655,70.3553,69.655,70.1823,711800.0],["2016-08-19",69.9022,70.0093,69.3501,69.9598,971400.0],["2016-08-22",69.9104,70.4954,69.6467,70.1164,904700.0],["2016-08-23",70.2812,70.4048,69.5231,69.6055,1363500.0],["2016-08-24",69.6056,69.828,68.6663,68.7569,1466900.0],["2016-08-25",68.4768,68.9299,68.2213,68.5262,1688100.0],["2016-08-26",68.7404,69.0206,68.106,68.3697,1614300.0],["2016-08-29",68.3861,69.6715,68.3532,69.482,1197000.0],["2016-08-30",69.482,69.7703,68.6168,68.8311,896800.0],["2016-08-31",68.106,68.4108,67.2738,68.2378,1644100.0],["2016-09-01",68.3285,68.3285,67.5375,67.8588,1629300.0],["2016-09-02",68.1142,68.5674,67.8094,68.4191,2303200.0],["2016-09-06",68.3943,68.6745,68.1142,68.6662,1524500.0],["2016-09-07",68.658,69.4655,68.6333,69.4243,1250200.0],["2016-09-08",69.2924,69.622,69.0782,69.3172,1294400.0],["2016-09-09",68.6662,68.6745,66.6723,66.6723,1114300.0],["2016-09-12",66.4087,67.9494,66.4087,67.7847,1373300.0],["2016-09-13",67.2491,69.1194,66.6806,67.8176,1934800.0],["2016-09-14",67.9,67.9494,67.2656,67.6364,1399600.0],["2016-09-15",67.6528,68.7404,67.3562,68.4273,974700.0],["2016-09-16",68.3285,68.691,67.8835,68.5921,1142300.0],["2016-09-19",68.6498,69.2842,68.5674,68.6168,795700.0],["2016-09-20",68.8558,69.07,68.312,68.4685,668100.0],["2016-09-21",68.5839,69.9763,68.5427,69.9187,1204300.0],["2016-09-22",70.0999,70.7673,70.0917,70.6355,900300.0],["2016-09-23",70.4871,70.8332,70.0257,70.3965,766300.0],["2016-09-26",69.9516,70.2647,69.6138,69.7127,853500.0],["2016-09-27",69.6385,70.1081,69.3089,69.9351,820700.0],["2016-09-28",69.9351,70.0834,69.2842,69.9845,664900.0],["2016-09-29",69.8115,70.0175,68.6663,68.8393,658800.0],["2016-09-30",69.1622,70.3129,68.6075,70.0646,1208200.0],["2016-10-03",69.7086,69.9404,69.187,69.6009,694900.0],["2016-10-04",69.6506,69.9818,68.8062,69.2863,680700.0],["2016-10-05",69.3609,70.0232,69.2698,69.5844,669300.0],["2016-10-06",69.3774,69.75,69.1125,69.7334,580300.0],["2016-10-07",69.9155,70.3709,69.4933,70.1556,848500.0],["2016-10-10",70.3709,70.6689,70.1639,70.2301,626800.0],["2016-10-11",69.8907,70.0977,68.9138,68.9718,986200.0],["2016-10-12",69.0876,69.2946,68.6571,68.9055,948100.0],["2016-10-13",68.4585,69.336,68.1273,68.98,910500.0],["2016-10-14",69.2864,69.4851,68.8559,68.8559,581400.0],["2016-10-17",68.8145,69.2284,68.6986,68.7482,639300.0],["2016-10-18",69.3774,69.8742,69.2781,69.2946,1029800.0],["2016-10-19",69.3277,69.5513,68.4667,68.6985,1494200.0],["2016-10-20",68.4336,70.2467,68.1273,70.0149,1783800.0],["2016-10-21",69.7417,69.7665,69.1208,69.2863,661700.0],["2016-10-24",69.8742,69.8742,69.1704,69.2698,744100.0],["2016-10-25",69.3857,69.4602,68.3426,68.8559,1066400.0],["2016-10-26",68.4336,68.7151,66.0245,66.3556,2074400.0],["2016-10-27",66.6205,66.7861,65.9334,66.1735,1303100.0],["2016-10-28",65.9417,67.0428,65.5029,66.5957,1048300.0],["2016-10-31",66.844,67.4732,66.695,67.4236,1315000.0],["2016-11-01",67.6057,67.6057,65.9334,66.6702,1144600.0],["2016-11-02",66.7199,68.0197,66.7199,67.0428,1034200.0],["2016-11-03",67.2415,67.9452,67.1421,67.3077,1323200.0],["2016-11-04",67.3325,67.6223,67.0096,67.2415,1289300.0],["2016-11-07",68.0528,68.4667,67.6968,68.2763,1115600.0],["2016-11-08",68.2184,69.3277,67.9038,69.1456,969700.0],["2016-11-09",68.1356,68.7151,65.6353,66.5791,2424100.0],["2016-11-10",67.0428,67.7051,66.6619,67.4815,1874600.0],["2016-11-11",67.3656,67.8872,66.9186,67.4401,1543500.0],["2016-11-14",68.9138,70.8842,68.74,70.4537,3625200.0],["2016-11-15",70.4123,70.8262,70.1805,70.5365,1801400.0],["2016-11-16",70.4123,70.8428,69.9321,70.1143,1116900.0],["2016-11-17",70.1557,71.1077,70.0232,71.0249,1336300.0],["2016-11-18",70.9339,71.2319,70.5696,70.8179,2544000.0],["2016-11-21",70.9173,72.4241,70.8014,72.2668,1602100.0],["2016-11-22",72.2667,72.5151,71.5548,71.7286,1384900.0],["2016-11-23",71.3975,72.7552,71.2899,72.7056,925400.0],["2016-11-25",72.7966,73.136,72.6807,73.1195,530900.0],["2016-11-28",72.9125,73.2519,72.6641,73.045,1172200.0],["2016-11-29",73.2768,73.7901,73.045,73.4755,844200.0],["2016-11-30",73.3182,73.8149,72.3827,72.4075,1422100.0],["2016-12-01",72.3496,72.838,71.9356,72.3992,975600.0],["2016-12-02",72.3082,73.5417,72.3082,72.8546,1033800.0],["2016-12-05",72.8877,73.2602,72.5069,73.1195,753300.0],["2016-12-06",73.1278,73.6742,72.8132,73.4092,629300.0],["2016-12-07",73.3844,73.7818,72.7138,73.4424,822900.0],["2016-12-08",73.5914,74.4772,73.5914,74.2454,923200.0],["2016-12-09",74.1544,75.5287,74.0633,75.4542,872200.0],["2016-12-12",75.777,76.4559,75.4128,75.926,1306500.0],["2016-12-13",75.8847,76.6381,75.7936,76.1248,1138000.0],["2016-12-14",76.0419,76.2158,75.0816,75.3796,998500.0],["2016-12-15",75.0899,76.2324,74.916,76.1496,991900.0],["2016-12-16",76.398,76.994,75.9343,76.4228,1652500.0],["2016-12-19",76.1082,76.8285,75.9343,76.4807,992200.0],["2016-12-20",76.7705,77.4659,76.5056,76.6629,840400.0],["2016-12-21",76.3897,76.7126,75.9675,76.1993,890300.0],["2016-12-22",76.3731,76.547,75.5452,76.0088,1225800.0],["2016-12-23",76.1993,76.547,76.0916,76.5056,326100.0],["2016-12-27",76.6794,77.0685,76.34,76.5884,339800.0],["2016-12-28",76.4725,76.5884,75.8598,75.9675,340200.0],["2016-12-29",76.0337,76.4807,75.7356,76.0585,558700.0],["2016-12-30",76.0585,76.4725,75.7522,76.0834,737700.0],["2017-01-03",76.7954,77.2838,76.191,76.5387,1011100.0],["2017-01-04",76.9195,77.3003,76.5884,77.052,921600.0],["2017-01-05",76.7457,77.0189,76.0585,76.7374,1089000.0],["2017-01-06",76.6376,77.1284,76.5294,76.5544,784500.0],["2017-01-09",76.5876,77.1034,76.1883,76.8955,954800.0],["2017-01-10",76.754,77.4196,76.363,77.3697,1038600.0],["2017-01-11",77.4362,78.0685,76.9038,77.5943,720200.0],["2017-01-12",77.3197,77.5194,76.8289,77.4695,686100.0],["2017-01-13",77.6109,77.9354,76.8955,77.1201,663200.0],["2017-01-17",77.0285,77.0868,76.2798,76.754,767700.0],["2017-01-18",77.1284,77.6775,76.6625,77.3364,803500.0],["2017-01-19",77.1284,77.3946,76.0885,76.1467,1257900.0],["2017-01-20",76.2549,76.363,75.2649,75.7058,1167700.0],["2017-01-23",75.7474,75.8805,75.2898,75.764,1207800.0],["2017-01-24",76.0552,76.0802,75.6309,75.9886,929100.0],["2017-01-25",76.0802,76.9038,76.0219,76.4379,1008000.0],["2017-01-26",76.2133,79.15,75.3397,77.2781,1672300.0],["2017-01-27",77.8023,77.8522,76.6625,77.1367,1374700.0],["2017-01-30",77.0119,77.0119,74.982,75.3231,1093800.0],["2017-01-31",75.4396,76.4961,75.0735,76.4712,1384300.0],["2017-02-01",76.6459,77.0369,76.5044,76.9953,1266700.0],["2017-02-02",76.7873,77.3613,76.4795,76.9371,1050400.0],["2017-02-03",77.328,77.7274,76.8622,77.6275,745700.0],["2017-02-06",77.6109,77.6109,76.8372,77.1866,743700.0],["2017-02-07",77.0452,77.3364,76.6126,77.0535,816700.0],["2017-02-08",77.0286,77.586,76.8039,77.4113,623800.0],["2017-02-09",77.4113,78.2265,77.145,78.0102,760100.0],["2017-02-10",78.0685,78.3846,77.744,77.8355,877700.0],["2017-02-13",77.8772,78.2765,77.8772,78.1683,650600.0],["2017-02-14",78.0019,78.759,78.0019,78.7091,766000.0],["2017-02-15",78.4179,79.4578,78.4179,79.358,1077400.0],["2017-02-16",79.516,80.2398,78.9503,79.2831,761700.0],["2017-02-17",78.8671,79.5826,78.6675,79.566,978700.0],["2017-02-21",79.4328,80.0568,79.333,79.7573,638300.0],["2017-02-22",79.4828,79.8322,79.3164,79.5327,781500.0],["2017-02-23",79.6159,79.932,79.2581,79.541,705200.0],["2017-02-24",79.6325,80.9886,79.4412,80.9553,807100.0],["2017-02-27",81.0218,81.2049,80.8222,81.0884,516500.0],["2017-02-28",80.8638,81.3879,80.8055,81.0634,694900.0],["2017-03-01",81.338,82.1533,81.0967,81.8621,837000.0],["2017-03-02",81.7373,82.0368,81.4045,81.7539,608800.0],["2017-03-03",81.7706,82.0701,81.5293,81.9619,510100.0],["2017-03-06",81.5792,82.0285,81.3463,81.8371,688300.0],["2017-03-07",81.4877,82.0201,81.1549,81.6707,689700.0],["2017-03-08",81.4877,82.0035,81.3796,81.4628,601000.0],["2017-03-09",81.5376,82.0285,81.1965,81.6957,507500.0],["2017-03-10",81.6375,82.328,81.546,82.1782,549100.0],["2017-03-13",82.3114,82.3363,81.6375,82.1866,612200.0],["2017-03-14",82.3613,82.7439,81.6874,82.0784,829100.0],["2017-03-15",82.2531,83.0601,81.9786,82.9769,909700.0],["2017-03-16",83.0434,83.1932,81.8621,82.1283,1083800.0],["2017-03-17",82.2198,82.6441,82.1616,82.4111,1547800.0],["2017-03-20",82.6441,82.7439,82.2531,82.5027,576100.0],["2017-03-21",82.6608,83.0018,81.546,81.8871,1125000.0],["2017-03-22",82.0617,82.1865,81.521,82.0035,875800.0],["2017-03-23",81.912,82.6607,81.6125,81.7539,685800.0],["2017-03-24",81.8538,82.536,81.7539,82.1117,884000.0],["2017-03-27",81.5792,82.2115,81.105,82.0617,807600.0],["2017-03-28",81.9536,82.3945,81.3213,82.2281,727900.0],["2017-03-29",82.0451,82.0701,81.6291,81.7123,500100.0],["2017-03-30",81.6957,82.0035,81.5293,81.8371,449000.0],["2017-03-31",81.6042,81.8371,81.3962,81.6874,783000.0],["2017-04-03",81.7793,82.2055,81.5787,81.913,772800.0],["2017-04-04",81.9214,82.1387,81.3364,81.5871,874800.0],["2017-04-05",81.8294,82.5816,81.5369,81.8127,967700.0],["2017-04-06",81.8211,81.8545,81.0438,81.7877,681800.0],["2017-04-07",81.7041,81.9465,81.328,81.7793,458500.0],["2017-04-10",81.771,82.2808,81.3614,82.0802,378700.0],["2017-04-11",81.8712,82.1471,81.3364,82.0969,446800.0],["2017-04-12",82.239,82.2891,81.6038,82.005,428300.0],["2017-04-13",81.8963,81.9381,81.1859,81.2779,618200.0],["2017-04-17",81.3949,81.7459,81.2194,81.7125,781700.0],["2017-04-18",81.445,81.5704,80.9937,81.1609,904300.0],["2017-04-19",81.4868,82.0384,81.445,81.9966,850500.0],["2017-04-20",83.3004,87.0613,82.9327,86.9443,3329900.0],["2017-04-21",87.0864,87.964,86.2339,86.3342,2212000.0],["2017-04-24",86.8022,87.3538,86.3844,86.9945,1679100.0],["2017-04-25",86.5766,88.5824,86.2089,88.4821,1836000.0],["2017-04-26",88.6911,89.0839,88.0225,88.3902,1226400.0],["2017-04-27",88.5741,89.0755,88.2732,88.432,886600.0],["2017-04-28",88.3818,88.8331,88.0392,88.1812,940300.0],["2017-05-01",88.3735,89.1424,88.081,88.8164,735400.0],["2017-05-02",89.2009,89.6104,88.783,89.2594,985700.0],["2017-05-03",89.2427,89.4767,88.7328,89.2092,1389900.0],["2017-05-04",89.4182,90.0366,89.1257,89.6104,940800.0],["2017-05-05",89.7859,89.8862,89.2928,89.5017,875200.0],["2017-05-08",89.577,90.2623,89.343,89.5853,703000.0],["2017-05-09",89.5519,89.9447,89.2677,89.6605,1024900.0],["2017-05-10",89.4266,90.2372,89.343,90.1369,712000.0],["2017-05-11",89.9865,90.4378,89.577,89.7692,1171200.0],["2017-05-12",89.5603,89.6606,88.6911,88.9836,927900.0],["2017-05-15",89.0087,90.137,88.8917,89.9197,1044100.0],["2017-05-16",89.811,89.8444,88.6409,88.9167,863400.0],["2017-05-17",88.9167,88.9167,87.8135,87.8553,918700.0],["2017-05-18",87.9222,88.7997,87.4625,88.2983,877700.0],["2017-05-19",88.4738,88.7329,87.989,88.4988,823000.0],["2017-05-22",88.6242,89.2845,88.4236,89.0505,616500.0],["2017-05-23",89.2092,89.343,88.8248,89.017,490900.0],["2017-05-24",89.017,89.3095,88.6827,89.0421,705900.0],["2017-05-25",89.2176,90.6969,89.0087,90.3793,678500.0],["2017-05-26",90.4796,90.7721,90.0701,90.2456,572900.0],["2017-05-30",90.2205,90.9059,90.0534,90.1704,615000.0],["2017-05-31",90.3125,91.0145,90.3125,90.9058,872600.0],["2017-06-01",91.0646,91.7918,90.7972,91.6998,717300.0],["2017-06-02",91.8502,92.1678,91.6413,91.8837,691100.0],["2017-06-05",91.775,92.1678,91.2986,91.3822,734400.0],["2017-06-06",91.0813,91.5076,90.956,91.2151,615900.0],["2017-06-07",91.3989,91.6329,90.7805,91.0395,659100.0],["2017-06-08",91.0395,91.1566,90.0784,90.5297,853900.0],["2017-06-09",90.5464,90.9643,90.2957,90.605,826200.0],["2017-06-12",90.5799,90.8139,88.9084,89.7943,1340600.0],["2017-06-13",90.1537,90.6718,90.0283,90.6217,997900.0],["2017-06-14",90.8056,90.8056,89.2343,89.6188,599000.0],["2017-06-15",89.1257,90.0366,89.0421,90.0366,630800.0],["2017-06-16",90.1119,90.3375,89.6605,89.9865,915700.0],["2017-06-19",89.9865,90.4127,89.5101,90.3793,850100.0],["2017-06-20",90.4044,91.1566,90.3542,90.5465,1288500.0],["2017-06-21",90.5381,91.1733,90.5381,91.1232,762400.0],["2017-06-22",91.1482,92.2514,91.0646,91.5661,774200.0],["2017-06-23",91.6497,91.8419,91.1064,91.6831,1260500.0],["2017-06-26",91.7165,92.4771,91.5076,91.9756,828600.0],["2017-06-27",91.8586,92.1511,91.0479,91.4909,975600.0],["2017-06-28",92.0926,93.129,91.8084,92.8615,851500.0],["2017-06-29",93.037,93.4967,91.6079,92.3851,1059900.0],["2017-06-30",92.6359,93.4048,92.5523,92.9033,893600.0],["2017-07-03",93.4048,94.416,92.4854,92.4854,845600.0],["2017-07-05",92.9869,93.597,92.2932,92.5941,657800.0],["2017-07-06",92.4682,92.5269,91.1759,91.478,1050400.0],["2017-07-07",91.6626,92.1577,90.9577,92.0822,971500.0],["2017-07-10",91.906,92.0654,91.0836,91.1255,936600.0],["2017-07-11",91.1172,91.4109,90.4794,91.1004,667800.0],["2017-07-12",91.5116,91.822,91.2178,91.3857,647000.0],["2017-07-13",91.4696,91.4696,90.6556,91.1927,505500.0],["2017-07-14",91.2262,91.7717,91.0081,91.4948,635500.0],["2017-07-17",91.4696,92.0822,91.3773,92.0234,520300.0],["2017-07-18",92.0318,92.1745,91.3773,91.9815,795900.0],["2017-07-19",92.099,92.5437,91.7549,92.25,682200.0],["2017-07-20",92.3507,92.6024,91.7381,92.015,1129000.0],["2017-07-21",91.9563,92.2668,91.4276,91.7968,713000.0],["2017-07-24",91.6878,92.0151,91.1423,91.8388,1007700.0],["2017-07-25",90.6304,91.2514,88.1717,90.7815,1776000.0],["2017-07-26",90.9661,92.9801,90.7647,90.8151,1468700.0],["2017-07-27",90.815,92.057,90.2444,91.4612,990900.0],["2017-07-28",91.5535,91.9731,91.1423,91.8976,617300.0],["2017-07-31",91.9815,92.1074,90.8402,90.8906,747100.0],["2017-08-01",91.1087,91.6458,90.8822,90.9157,731300.0],["2017-08-02",90.8234,90.857,90.0262,90.6052,735200.0],["2017-08-03",90.429,90.8989,90.043,90.2612,647800.0],["2017-08-04",90.4794,90.4794,89.2542,89.7661,618200.0],["2017-08-07",89.7745,90.001,88.8849,89.5647,1347600.0],["2017-08-08",89.506,90.0346,88.9605,89.1283,885000.0],["2017-08-09",89.1367,89.6234,88.7507,89.3717,740200.0],["2017-08-10",89.0612,89.3213,88.4318,88.6248,690600.0],["2017-08-11",88.7087,89.8248,88.7087,89.036,849400.0],["2017-08-14",89.5982,89.6822,89.2458,89.3381,697300.0],["2017-08-15",89.7409,90.1521,89.1367,89.4556,639400.0],["2017-08-16",89.6318,90.1689,89.4891,89.5815,587200.0],["2017-08-17",89.5227,90.0178,88.0374,88.4234,496900.0],["2017-08-18",88.3395,88.6752,87.8024,88.0038,779200.0],["2017-08-21",88.1716,88.5576,87.987,88.1129,673400.0],["2017-08-22",88.2723,89.6989,88.2388,89.657,702300.0],["2017-08-23",89.3381,89.7241,88.9689,89.5731,659700.0],["2017-08-24",89.7577,89.9675,89.38,89.4304,511400.0],["2017-08-25",89.5731,90.2276,89.4976,89.808,335800.0],["2017-08-28",90.085,90.1689,89.3213,89.8248,912700.0],["2017-08-29",89.464,90.085,89.3465,89.615,753900.0],["2017-08-30",89.5563,90.1353,89.4304,90.0094,477100.0],["2017-08-31",90.1353,91.0165,89.9759,90.9241,795700.0],["2017-09-01",91.0164,91.285,90.3367,90.7731,516400.0],["2017-09-05",90.4794,90.7311,89.8836,90.1437,814200.0],["2017-09-06",90.3199,90.3367,89.4388,90.0094,758600.0],["2017-09-07",90.1437,90.3199,89.5395,90.0346,552400.0],["2017-09-08",89.9675,90.3283,89.7325,90.2444,654100.0],["2017-09-11",90.9073,91.0836,90.3703,90.8234,625200.0],["2017-09-12",90.9325,91.1591,90.0094,90.236,512000.0],["2017-09-13",90.1017,90.3283,89.4808,89.6989,980300.0],["2017-09-14",89.5563,89.5647,88.1129,88.6164,1131300.0],["2017-09-15",88.5493,88.9269,87.6849,88.0794,1252300.0],["2017-09-18",88.1381,88.4318,86.9548,87.1562,959200.0],["2017-09-19",87.0891,87.1982,85.0667,85.4779,1231100.0],["2017-09-20",85.2765,86.1241,84.8905,85.4276,2385100.0],["2017-09-21",85.4024,85.7045,83.9254,85.2178,1359100.0],["2017-09-22",85.2178,86.0234,84.4457,85.6877,1026600.0],["2017-09-25",80.1156,81.1058,77.7408,79.3604,4661500.0],["2017-09-26",79.3016,80.5268,78.7394,79.1338,2414000.0],["2017-09-27",79.1338,79.4443,77.8666,78.1184,1989200.0],["2017-09-28",77.7072,78.2359,76.9268,77.1701,2312200.0],["2017-09-29",77.1869,79.2345,77.0191,78.5799,2451300.0],["2017-10-02",78.8329,79.2545,78.4197,78.9003,1534400.0],["2017-10-03",78.5968,79.2967,77.9306,78.327,1581700.0],["2017-10-04",78.2848,78.7064,78.0234,78.386,1432100.0],["2017-10-05",78.5209,78.7655,77.6777,77.9475,1072600.0],["2017-10-06",77.9812,78.2258,77.5259,77.9306,1160600.0],["2017-10-09",78.0065,78.0656,76.6742,76.7839,965000.0],["2017-10-10",76.455,76.6742,76.0418,76.6152,1840600.0],["2017-10-11",76.7839,77.5175,76.5899,77.1127,1318300.0],["2017-10-12",77.1043,77.6102,76.6827,77.1717,1615000.0],["2017-10-13",76.8682,77.2476,76.3875,76.7839,785800.0],["2017-10-16",76.6743,77.2055,76.4719,77.1802,1064400.0],["2017-10-17",77.1549,77.8126,76.5562,77.7283,1393000.0],["2017-10-18",77.7283,78.4956,77.2392,77.6187,1916300.0],["2017-10-19",78.327,79.3557,75.9744,78.6137,2452900.0],["2017-10-20",78.9341,80.3507,78.8835,80.1736,1806800.0],["2017-10-23",80.2664,80.9494,80.0555,80.2748,1418200.0],["2017-10-24",80.1905,80.5194,79.6424,80.3338,1125400.0],["2017-10-25",79.9881,80.064,78.9847,79.44,1927700.0],["2017-10-26",80.0134,80.7386,79.3979,79.9375,1216600.0],["2017-10-27",80.2073,80.8145,79.6424,80.6796,887500.0],["2017-10-30",80.4687,80.4687,78.1667,79.0774,1398600.0],["2017-10-31",78.7148,79.4906,78.4787,79.0774,1217600.0],["2017-11-01",79.187,79.6761,78.4197,78.504,1371700.0],["2017-11-02",78.5884,79.8532,78.4872,79.0521,1263300.0],["2017-11-03",79.1449,79.6171,79.01,79.3388,658400.0],["2017-11-06",79.1196,79.7436,78.5378,78.5462,1165600.0],["2017-11-07",78.757,79.1955,77.9391,78.133,904300.0],["2017-11-08",77.8969,79.0606,77.3741,78.5462,928900.0],["2017-11-09",78.3691,79.1954,77.7114,78.4365,1843500.0],["2017-11-10",78.2511,78.4788,77.6102,77.6187,1056000.0],["2017-11-13",77.5765,77.9391,77.4584,77.5765,1058500.0],["2017-11-14",77.2729,78.0993,77.0874,77.9306,1359800.0],["2017-11-15",77.6945,77.9222,77.1043,77.45,736500.0],["2017-11-16",77.7198,78.7401,77.7198,78.3691,850600.0],["2017-11-17",78.1077,79.0268,77.5934,78.4534,2013400.0],["2017-11-20",77.7873,78.2089,76.1514,77.9222,2092800.0],["2017-11-21",77.4163,78.8582,77.4079,77.9644,1328400.0],["2017-11-22",78.0234,78.9763,77.7536,78.015,1476400.0],["2017-11-24",77.8885,78.0065,76.8007,77.2561,634800.0],["2017-11-27",77.3488,78.133,77.138,77.9981,981800.0],["2017-11-28",78.192,78.8582,77.8716,78.7148,899700.0],["2017-11-29",78.6558,82.1552,78.6474,82.0709,2134000.0],["2017-11-30",82.054,83.8501,82.054,83.0237,3487600.0],["2017-12-01",82.9309,83.6898,81.8516,83.6561,2595800.0],["2017-12-04",84.0103,86.5315,83.9934,84.5247,2135400.0],["2017-12-05",84.415,84.6511,82.5178,82.5262,1884500.0],["2017-12-06",82.6696,82.7117,82.1046,82.1215,1026300.0],["2017-12-07",81.9865,82.3154,81.3794,81.4722,1177400.0],["2017-12-08",81.5649,82.1552,81.1686,81.8685,764400.0],["2017-12-11",81.5987,81.995,81.1686,81.8769,700400.0],["2017-12-12",82.2733,82.7708,81.8011,81.8011,1199700.0],["2017-12-13",81.7589,82.3744,81.3963,81.9106,1126400.0],["2017-12-14",82.1467,82.9309,81.7589,81.8938,1395500.0],["2017-12-15",82.3913,84.044,82.1889,83.4706,1644800.0],["2017-12-18",83.8079,84.0693,83.1333,83.2514,1023700.0],["2017-12-19",83.3863,84.4488,82.8382,83.8838,896600.0],["2017-12-20",84.1284,84.2801,82.9984,83.5128,928600.0],["2017-12-21",83.9007,84.2633,83.0237,83.6055,1484500.0],["2017-12-22",83.7236,83.8332,83.42,83.6814,464600.0],["2017-12-26",83.673,84.3307,83.5381,83.7067,365500.0],["2017-12-27",83.7658,83.8838,83.3104,83.6477,421600.0],["2017-12-28",83.7657,83.7742,83.1839,83.5887,842300.0],["2017-12-29",83.9344,84.103,83.049,83.049,460000.0],["2018-01-02",83.2851,83.5634,82.931,83.3947,874800.0],["2018-01-03",83.243,83.8501,82.6358,83.6899,855100.0],["2018-01-04",83.9765,83.9765,83.1418,83.5465,933100.0],["2018-01-05",83.9681,84.3897,83.479,84.2464,877100.0],["2018-01-08",84.2464,84.5683,83.6874,84.4412,554600.0],["2018-01-09",84.5852,85.915,84.3734,85.6694,1083900.0],["2018-01-10",85.1951,85.6355,84.7885,85.0172,1198600.0],["2018-01-11",85.2882,85.644,85.2713,85.5677,780000.0],["2018-01-12",85.8896,86.1099,85.2967,86.0844,588100.0],["2018-01-16",86.2878,86.6096,85.7118,85.7372,580400.0],["2018-01-17",86.1268,86.1776,85.5677,85.9659,520400.0],["2018-01-18",85.9659,86.4741,85.644,86.0336,579400.0],["2018-01-19",86.5164,87.7446,86.5164,87.2957,876500.0],["2018-01-22",87.4397,87.7362,87.1687,87.7277,589500.0],["2018-01-23",87.3126,87.5583,86.5164,87.3465,896700.0],["2018-01-24",87.8717,89.0745,87.6261,88.6171,890900.0],["2018-01-25",88.7357,89.1253,87.8887,89.066,1064000.0],["2018-01-26",89.4472,90.3281,88.6933,90.3112,732500.0],["2018-01-29",90.633,92.1662,90.3112,91.3784,1221700.0],["2018-01-30",90.5653,91.7342,89.642,90.7686,1102700.0],["2018-01-31",91.0312,91.0312,89.0322,89.6336,1446700.0],["2018-02-01",89.7691,89.7691,86.3979,87.7362,1814500.0],["2018-02-02",87.499,88.4731,87.0924,87.3381,1320900.0],["2018-02-05",87.0331,88.4562,84.7885,84.7885,2169900.0],["2018-02-06",82.5777,86.1522,81.0446,85.6609,1662900.0],["2018-02-07",85.3221,86.7706,85.1442,85.1951,1432000.0],["2018-02-08",85.1273,85.2967,81.646,81.6714,1518600.0],["2018-02-09",82.5862,83.9669,80.6973,83.2977,1516200.0],["2018-02-12",83.6111,84.4581,82.9165,83.916,974000.0],["2018-02-13",84.5937,86.2962,84.0431,85.8812,1306200.0],["2018-02-14",85.3475,86.2877,85.0341,85.9828,1201400.0],["2018-02-15",86.5418,87.3635,86.1183,87.3211,941300.0],["2018-02-16",86.9908,88.7611,86.6943,88.5409,783000.0],["2018-02-20",88.0919,88.3969,86.4148,86.6181,1108300.0],["2018-02-21",86.7367,87.6684,86.2877,86.3216,838900.0],["2018-02-22",86.5334,86.94,85.2544,85.4238,1052200.0],["2018-02-23",85.5508,86.9061,84.924,86.9061,766600.0],["2018-02-26",87.0247,88.1682,86.9146,88.1682,1018300.0],["2018-02-27",88.1766,89.786,88.0496,88.7611,1535900.0],["2018-02-28",88.9305,89.3456,87.2873,87.2873,1648900.0],["2018-03-01",87.2703,87.7447,84.7546,85.0511,1218000.0],["2018-03-02",84.8224,86.2793,84.8224,85.9235,850200.0],["2018-03-05",85.5508,87.3127,85.1612,87.1517,472200.0],["2018-03-06",87.7362,88.2359,87.0501,88.2105,877600.0],["2018-03-07",88.0665,89.7098,87.5752,88.3969,1416200.0],["2018-03-08",88.7441,89.0745,87.7955,88.634,764600.0],["2018-03-09",89.1169,91.0735,88.2275,90.6246,1027800.0],["2018-03-12",90.6246,90.633,89.4387,89.4472,1024100.0],["2018-03-13",89.9131,89.9131,88.6849,88.9305,733700.0],["2018-03-14",89.8538,89.9893,88.2021,88.9051,873100.0],["2018-03-15",88.8882,89.3371,88.4731,88.7018,689800.0],["2018-03-16",88.9898,89.3625,88.1343,88.3884,1374100.0],["2018-03-19",88.4053,88.7865,87.5498,87.9733,669700.0],["2018-03-20",88.1174,88.5832,87.499,87.7277,853800.0],["2018-03-21",87.9056,88.3545,87.4905,87.7785,704800.0],["2018-03-22",87.3804,88.3291,86.6012,86.652,902600.0],["2018-03-23",86.5757,86.6943,84.365,84.5174,857700.0],["2018-03-26",85.1612,85.2205,84.0092,85.0595,761000.0],["2018-03-27",85.1781,85.7541,84.1786,84.6614,829200.0],["2018-03-28",84.9579,85.2628,83.7127,84.2887,1037900.0],["2018-03-29",84.8732,85.3899,84.0177,84.9579,733300.0],["2018-04-02",85.0002,85.0595,81.8154,82.8487,1173700.0],["2018-04-03",83.1127,84.2451,82.7296,84.2025,1066500.0],["2018-04-04",83.3596,84.7729,82.8147,84.5345,910100.0],["2018-04-05",84.8836,85.7605,84.2791,84.9943,1020300.0],["2018-04-06",84.5941,84.8155,82.3635,82.8828,903400.0],["2018-04-09",83.4192,84.6452,83.2319,83.4022,625200.0],["2018-04-10",84.0748,84.7133,83.6065,84.2365,1351700.0],["2018-04-11",83.9726,84.824,83.6916,84.3387,789900.0],["2018-04-12",84.7474,85.8797,84.4409,85.3519,974700.0],["2018-04-13",85.5902,86.033,84.5345,84.9347,1060000.0],["2018-04-16",85.6584,86.7992,84.9432,86.1862,1068100.0],["2018-04-17",86.5523,86.6715,84.7814,85.8201,1408300.0],["2018-04-18",85.5903,86.4757,85.4881,85.8116,1495200.0],["2018-04-19",85.4029,87.3441,84.2621,86.4076,1628600.0],["2018-04-20",86.7141,86.7311,83.1127,83.5725,1781100.0],["2018-04-23",83.7768,84.6963,83.0276,84.6707,1664700.0],["2018-04-24",85.0965,85.7435,84.2621,84.9177,1116200.0],["2018-04-25",84.8495,86.1947,84.2961,86.1181,957000.0],["2018-04-26",86.0755,86.9099,85.4455,86.2969,871900.0],["2018-04-27",86.348,87.6932,86.348,87.4718,1082900.0],["2018-04-30",87.6506,87.7698,86.1607,86.1607,712500.0],["2018-05-01",87.1994,88.0763,86.3565,87.242,917000.0],["2018-05-02",86.8929,87.2675,86.1011,86.2969,864000.0],["2018-05-03",85.8542,85.9819,84.228,85.9393,963100.0],["2018-05-04",85.5136,86.7056,84.4324,86.4161,762100.0],["2018-05-07",86.4502,86.944,85.4711,86.0756,662400.0],["2018-05-08",85.9053,86.331,84.7559,85.0283,1313200.0],["2018-05-09",85.0454,85.7946,84.509,85.6839,612400.0],["2018-05-10",85.8882,87.3697,85.7435,86.5779,673100.0],["2018-05-11",86.5523,87.4974,86.1607,87.2675,502400.0],["2018-05-14",87.4463,87.906,87.2079,87.6336,595600.0],["2018-05-15",86.9525,87.3697,86.6204,86.9525,475200.0],["2018-05-16",87.1738,87.4889,86.5949,86.6715,854200.0],["2018-05-17",86.7055,86.9524,86.2713,86.5949,705800.0],["2018-05-18",86.7141,87.2845,85.7605,86.9695,1978100.0],["2018-05-21",87.4122,87.7953,87.1228,87.3526,498300.0],["2018-05-22",87.2675,87.4463,86.5864,86.7056,427700.0],["2018-05-23",86.4246,86.6886,85.6924,86.1777,435400.0],["2018-05-24",86.067,86.365,85.4625,85.8967,538100.0],["2018-05-25",88.204,91.8139,87.6932,90.0856,2772200.0],["2018-05-29",90.3069,91.0306,89.8217,90.5453,1975500.0],["2018-05-30",90.6901,92.8696,90.6901,92.2566,1548900.0],["2018-05-31",92.4354,92.4354,90.6645,90.6986,1349200.0],["2018-06-01",91.3286,91.9246,90.5709,91.9076,675700.0],["2018-06-04",91.9331,92.2822,91.3116,91.3542,725100.0],["2018-06-05",91.1158,91.5074,90.2984,90.8604,562300.0],["2018-06-06",90.971,91.9587,90.92,91.9416,535300.0],["2018-06-07",92.2907,92.3673,91.3967,91.6096,470400.0],["2018-06-08",92.8867,94.036,92.461,93.4145,1297000.0],["2018-06-11",93.3123,95.6111,92.6823,95.0577,1657200.0],["2018-06-12",94.9045,95.0066,94.1723,94.5128,828200.0],["2018-06-13",94.93,94.947,94.0956,94.2234,519600.0],["2018-06-14",94.5043,94.8619,93.9679,94.4532,768200.0],["2018-06-15",94.1723,94.8363,93.6359,94.7682,1354900.0],["2018-06-18",94.0275,94.2915,93.5252,93.9509,497600.0],["2018-06-19",93.6529,94.317,93.2698,94.2234,632600.0],["2018-06-20",94.1297,94.3085,93.108,94.2659,576900.0],["2018-06-21",94.2063,94.8193,93.721,94.6575,689700.0],["2018-06-22",95.0918,95.6111,94.6405,95.3897,911900.0],["2018-06-25",97.2883,99.1784,95.7984,96.3263,1646800.0],["2018-06-26",96.3263,96.4966,95.1088,95.3983,1399700.0],["2018-06-27",93.2783,94.3596,91.4904,93.9594,1979200.0],["2018-06-28",93.4912,94.2148,92.0012,93.8402,830600.0],["2018-06-29",93.6529,94.8023,93.3805,93.6018,741900.0],["2018-07-02",93.3294,93.8998,92.5716,93.8317,613500.0],["2018-07-03",93.9594,94.3,93.4826,93.704,345500.0],["2018-07-05",94.1978,94.4873,93.3464,94.3425,733200.0],["2018-07-06",94.3254,94.7188,93.6583,94.4965,451700.0],["2018-07-09",94.6846,95.0952,94.1971,94.7359,666700.0],["2018-07-10",95.8478,97.1307,95.6169,96.6346,1264200.0],["2018-07-11",96.3866,97.3872,96.0274,97.1392,1055300.0],["2018-07-12",97.6524,97.832,97.1478,97.4129,820200.0],["2018-07-13",97.3445,98.7214,97.3445,98.3109,676300.0],["2018-07-16",98.405,98.499,97.5583,97.8234,528900.0],["2018-07-17",97.678,98.1227,97.2846,97.5497,543500.0],["2018-07-18",97.3787,97.8918,96.6945,97.0964,683300.0],["2018-07-19",96.8826,98.4306,96.7116,98.3451,598900.0],["2018-07-20",97.8747,98.7556,97.849,97.8918,698900.0],["2018-07-23",98.1313,98.901,96.6774,98.2596,820200.0],["2018-07-24",90.4939,92.9827,89.8012,90.1604,2872500.0],["2018-07-25",90.4426,92.307,89.3308,92.0761,2401600.0],["2018-07-26",92.0761,93.3761,91.563,91.8025,1108100.0],["2018-07-27",91.5715,92.4011,91.067,91.2722,1097600.0],["2018-07-30",91.2722,91.8538,90.742,91.5288,1059000.0],["2018-07-31",91.6571,92.3242,91.3235,92.1274,653700.0],["2018-08-01",92.2814,92.5551,91.3834,91.4603,550200.0],["2018-08-02",91.3663,92.957,91.084,92.8116,633500.0],["2018-08-03",91.3663,93.2222,91.3663,93.0853,602400.0],["2018-08-06",92.7945,93.188,92.5038,92.6919,713200.0],["2018-08-07",92.8801,93.1195,92.5807,93.0853,784700.0],["2018-08-08",93.1452,93.3419,91.9222,92.4268,826400.0],["2018-08-09",92.7176,93.1623,92.3669,92.709,728100.0],["2018-08-10",92.4353,93.1879,92.4353,92.8202,636100.0],["2018-08-13",92.7518,93.1366,92.4353,92.7261,408800.0],["2018-08-14",92.5722,93.2991,92.461,92.9228,446600.0],["2018-08-15",92.5807,92.9399,92.0505,92.6834,600300.0],["2018-08-16",93.2136,93.932,92.957,93.684,740700.0],["2018-08-17",93.6669,96.1129,93.4873,95.309,2244500.0],["2018-08-20",95.3432,96.0787,95.0695,95.2234,586200.0],["2018-08-21",94.9583,95.4971,94.5478,94.6162,803900.0],["2018-08-22",94.4965,94.8899,94.3682,94.6846,739500.0],["2018-08-23",94.6504,95.3346,94.3939,94.7616,562800.0],["2018-08-24",95.0096,95.078,94.2228,94.5136,629300.0],["2018-08-27",94.8044,94.8044,94.0432,94.4109,715400.0],["2018-08-28",94.4451,94.6932,93.9919,94.5649,531600.0],["2018-08-29",94.8129,95.3945,94.4965,94.8044,372200.0],["2018-08-30",94.1544,94.7017,93.8978,94.1886,472000.0],["2018-08-31",93.9406,94.3768,93.6669,94.0603,707800.0],["2018-09-04",94.0945,94.3596,93.4103,93.5044,551400.0],["2018-09-05",93.5814,93.7524,92.9827,93.607,485300.0],["2018-09-06",93.5557,94.1287,93.4787,93.8807,480700.0],["2018-09-07",93.8551,94.1715,93.4189,93.5215,515600.0],["2018-09-10",93.7011,93.9235,92.9228,92.9827,562800.0],["2018-09-11",92.8202,93.188,92.4781,92.6748,1137100.0],["2018-09-12",92.4182,93.4702,91.9479,92.2814,1572100.0],["2018-09-13",92.8031,92.9827,92.0162,92.5123,1312000.0],["2018-09-14",92.8801,93.2649,92.384,92.5294,851100.0],["2018-09-17",92.7774,92.7774,91.8623,92.0505,1300800.0],["2018-09-18",92.1959,92.5038,91.5972,91.6998,1113100.0],["2018-09-19",91.9478,92.5465,91.6742,91.9649,828200.0],["2018-09-20",92.2728,92.538,91.8965,92.3071,629300.0],["2018-09-21",92.4354,92.9913,91.9479,92.0334,1209100.0],["2018-09-24",91.9307,92.1189,90.9729,92.0163,1354200.0],["2018-09-25",92.3926,92.8886,91.9222,92.0163,997600.0],["2018-09-26",92.1959,92.5465,91.6314,91.9222,744200.0],["2018-09-27",91.9393,92.5722,91.563,91.7255,876600.0],["2018-09-28",91.7255,92.3327,91.4946,92.29,982400.0],["2018-10-01",92.4268,93.0169,92.3071,92.6919,900500.0],["2018-10-02",92.5893,92.7945,91.5117,92.0847,915100.0],["2018-10-03",92.1189,92.1873,90.665,90.8617,853800.0],["2018-10-04",90.5609,90.7156,88.6103,88.8337,1565500.0],["2018-10-05",88.8337,89.3665,88.4642,88.7908,1028900.0],["2018-10-08",88.722,89.2032,87.9057,88.49,710600.0],["2018-10-09",88.3439,89.229,88.2408,89.0228,1306300.0],["2018-10-10",89.1345,90.3633,88.7994,88.8423,979200.0],["2018-10-11",88.6189,88.808,86.2731,86.3074,1487600.0],["2018-10-12",86.78,87.4159,85.3192,86.1441,951400.0],["2018-10-15",85.663,86.7371,85.5684,85.895,1064700.0],["2018-10-16",86.2645,87.9573,86.127,87.8541,1067300.0],["2018-10-17",87.794,88.49,87.3472,87.9744,1253700.0],["2018-10-18",88.2838,89.0314,87.3472,87.9744,1356300.0],["2018-10-19",88.8423,89.5556,88.0346,88.0776,1161800.0],["2018-10-22",88.1033,88.6103,87.1151,87.2526,1433300.0],["2018-10-23",81.5469,83.7038,80.533,81.8219,3438200.0],["2018-10-24",81.504,81.7016,78.4965,78.591,3261100.0],["2018-10-25",78.8401,79.6908,78.5394,78.9604,1476200.0],["2018-10-26",78.5824,79.2612,77.8004,78.5996,2201100.0],["2018-10-29",80.1721,80.1721,78.2043,78.9089,1490500.0],["2018-10-30",79.1925,79.9315,78.316,79.794,1073900.0],["2018-10-31",80.1463,81.8219,79.8627,80.8681,1406900.0],["2018-11-01",81.2634,81.6586,80.0861,80.4298,1381100.0],["2018-11-02",80.7306,81.2462,79.3729,80.2408,985100.0],["2018-11-05",80.4986,81.4008,80.3525,80.8165,937800.0],["2018-11-06",80.5673,82.1399,80.4986,82.0453,786900.0],["2018-11-07",82.7671,84.2021,82.6984,83.8241,1647600.0],["2018-11-08",83.4717,84.417,83.2655,84.0389,745100.0],["2018-11-09",83.8842,84.4256,83.2398,83.635,718700.0],["2018-11-12",83.7467,84.1248,82.475,82.5523,750000.0],["2018-11-13",82.707,83.1023,81.04,81.6672,720200.0],["2018-11-14",82.1055,82.6297,80.9454,81.3837,948400.0],["2018-11-15",80.8423,82.4664,80.3267,82.2516,1124300.0],["2018-11-16",81.8992,83.1366,81.8219,82.3633,697200.0],["2018-11-19",82.4578,82.4922,80.5845,80.997,662900.0],["2018-11-20",80.7907,81.9594,80.5072,81.3235,872400.0],["2018-11-21",81.5212,81.8133,80.0776,80.0947,978200.0],["2018-11-23",79.7424,81.2977,79.6221,80.8251,359100.0],["2018-11-26",81.5383,81.8477,80.5416,81.4868,873400.0],["2018-11-27",81.6243,82.2515,80.6619,81.3407,708100.0],["2018-11-28",81.6501,83.6093,81.4266,83.2913,1338700.0],["2018-11-29",79.8713,79.8713,75.1022,75.5662,4330300.0],["2018-11-30",75.0937,76.2193,73.5211,76.1076,3534900.0],["2018-12-03",75.4889,78.1098,75.1882,78.0238,2175900.0],["2018-12-04",78.1098,78.548,76.9239,77.113,2074300.0],["2018-12-06",75.9358,76.4599,74.3289,76.331,1983800.0],["2018-12-07",75.9701,76.838,74.6382,75.2397,1474400.0],["2018-12-10",75.3085,75.5405,73.5899,75.1538,1389700.0],["2018-12-11",75.3085,76.5372,75.0936,75.7037,1436300.0],["2018-12-12",76.331,76.8982,75.8326,75.8584,1332900.0],["2018-12-13",76.0646,76.5373,75.6608,75.91,1306000.0],["2018-12-14",75.1624,75.7897,73.2719,73.4524,1831200.0],["2018-12-17",72.7564,73.8305,72.5158,73.3493,1728600.0],["2018-12-18",73.5555,74.389,71.4588,71.8541,1754600.0],["2018-12-19",71.9744,73.5641,71.2612,72.2494,1778700.0],["2018-12-20",71.6479,72.6532,69.8863,70.5136,1633800.0],["2018-12-21",70.694,72.6017,70.0066,70.2042,2041300.0],["2018-12-24",69.8176,69.8262,68.4427,68.5286,632900.0],["2018-12-26",68.5287,70.7628,67.8412,70.7027,1100400.0],["2018-12-27",69.809,70.8917,68.7005,70.8917,983300.0],["2018-12-28",71.2698,71.3214,70.0668,70.4707,746200.0],["2018-12-31",70.7456,71.5705,70.5136,71.5533,910100.0],["2019-01-02",70.7456,71.2097,69.7059,70.6082,1578800.0],["2019-01-03",69.9808,70.273,68.6833,69.3278,1339000.0],["2019-01-04",70.1011,71.433,69.8949,71.0721,1549100.0],["2019-01-07",71.2956,72.0174,70.4277,71.012,1735100.0],["2019-01-08",71.5533,72.3783,71.0721,72.3783,1308900.0],["2019-01-09",72.7907,73.5126,72.4556,72.5587,1226000.0],["2019-01-10",72.1377,72.9196,72.1205,72.8079,891800.0],["2019-01-11",72.3955,73.1517,72.2752,73.0657,1098100.0],["2019-01-14",72.815,73.0744,71.9589,72.1837,1324800.0],["2019-01-15",72.4345,73.5499,72.0973,73.524,944300.0],["2019-01-16",73.4548,73.6105,72.8063,72.8668,1000400.0],["2019-01-17",72.8495,73.6624,72.5988,73.5845,915000.0],["2019-01-18",74.1293,75.5128,74.086,75.262,2144300.0],["2019-01-22",74.9767,74.9767,74.086,74.5184,1103300.0],["2019-01-23",74.674,75.2534,73.6278,74.6308,1099900.0],["2019-01-24",74.6827,74.9075,73.7575,74.0169,1024000.0],["2019-01-25",74.6481,74.8123,73.5413,73.8526,1199400.0],["2019-01-28",73.524,74.4751,73.0744,73.9217,918900.0],["2019-01-29",74.2071,74.5962,73.5067,74.4924,854200.0],["2019-01-30",74.5875,75.4436,74.2503,75.1582,910200.0],["2019-01-31",73.7921,75.729,73.4981,75.5301,1159200.0],["2019-02-01",75.5906,75.8759,74.7691,75.8154,880100.0],["2019-02-04",75.8241,76.2045,75.3658,76.0316,700100.0],["2019-02-05",76.2477,76.6974,75.4782,75.6511,1169100.0],["2019-02-06",75.6425,76.2823,75.3917,75.7981,1053500.0],["2019-02-07",76.0748,77.5966,76.0748,77.5966,1587400.0],["2019-02-08",77.3978,77.5794,75.6598,77.0346,1076900.0],["2019-02-11",76.9309,77.1557,76.2651,76.3083,1640600.0],["2019-02-12",76.5936,77.6745,76.2823,77.1816,1057800.0],["2019-02-13",77.5275,77.9512,76.8444,77.7177,1375100.0],["2019-02-14",73.0484,74.8123,72.763,73.9304,3758200.0],["2019-02-15",74.3973,76.1353,73.6796,75.9278,2099500.0],["2019-02-19",75.9278,77.3891,75.4609,76.1353,2597900.0],["2019-02-20",75.9537,77.3372,75.5473,76.9049,1621900.0],["2019-02-21",76.8962,77.0605,75.53,75.9278,1132100.0],["2019-02-22",75.971,76.2823,75.4522,75.9192,956100.0],["2019-02-25",76.2823,76.559,75.3571,75.3917,1114200.0],["2019-02-26",75.2793,75.5214,74.4751,75.1755,1589000.0],["2019-02-27",74.8037,74.8383,74.1293,74.406,1748800.0],["2019-02-28",74.4059,75.2187,74.3886,74.8383,1224900.0],["2019-03-01",75.3831,75.824,74.3887,74.7173,978400.0],["2019-03-04",75.0631,75.0718,73.5067,74.1206,1445500.0],["2019-03-05",74.259,74.3022,73.4462,73.5845,1421500.0],["2019-03-06",73.671,73.671,71.8465,72.0627,1442600.0],["2019-03-07",72.1492,72.5988,71.4142,71.9676,1609200.0],["2019-03-08",71.639,72.9793,71.5179,72.9533,2034800.0],["2019-03-11",73.1695,73.9477,72.6766,73.8785,1487900.0],["2019-03-12",74.1725,75.4955,74.1379,75.0631,1159200.0],["2019-03-13",75.5214,76.9827,75.0026,76.3601,1568600.0],["2019-03-14",76.3515,76.4726,75.6338,76.0056,1646700.0],["2019-03-15",76.2218,77.3459,76.2218,76.4812,1554300.0],["2019-03-18",75.997,76.7147,75.997,76.6974,1128100.0],["2019-03-19",76.9655,78.3144,76.8963,77.3113,1935000.0],["2019-03-20",77.1211,77.6226,76.2996,76.6368,1260000.0],["2019-03-21",76.3861,77.7609,76.3861,77.4929,690400.0],["2019-03-22",77.3805,78.2019,76.5245,77.1643,1284800.0],["2019-03-25",77.0951,77.0951,75.7376,76.4812,1317700.0],["2019-03-26",76.706,77.147,76.2996,76.6628,674700.0],["2019-03-27",76.3515,76.9222,75.8241,76.5331,866200.0],["2019-03-28",76.6455,77.0605,76.144,77.0,640900.0],["2019-03-29",77.0692,77.9512,76.9827,77.7523,1357600.0],["2019-04-01",78.1241,78.5565,77.6745,77.9425,1094500.0],["2019-04-02",79.1185,79.1444,77.5707,78.617,1438200.0],["2019-04-03",78.9456,78.9542,77.8561,78.3143,914100.0],["2019-04-04",78.2538,78.7121,77.8906,78.7034,724300.0],["2019-04-05",78.7209,79.0514,78.2947,78.947,1298200.0],["2019-04-08",78.7817,79.0079,77.9294,78.6947,744400.0],["2019-04-09",78.3555,78.7382,78.0511,78.2338,607400.0],["2019-04-10",78.2773,78.7904,77.8076,78.5991,794300.0],["2019-04-11",78.9209,78.9209,77.7989,78.0337,1110400.0],["2019-04-12",78.0425,79.1296,77.9816,78.1729,944600.0],["2019-04-15",78.6165,79.1905,78.2947,79.1383,607900.0],["2019-04-16",79.5123,79.5123,77.3118,77.4858,2157400.0],["2019-04-17",77.5815,77.7554,73.6415,74.5374,1576800.0],["2019-04-18",74.6069,75.2853,73.3371,74.5808,1486500.0],["2019-04-22",74.3199,75.3027,73.8763,74.0851,1209500.0],["2019-04-23",75.0766,82.2085,75.0766,80.9561,3584100.0],["2019-04-24",81.2431,83.0957,81.0431,82.4173,2239200.0],["2019-04-25",82.3998,82.5303,81.0865,81.965,1295200.0],["2019-04-26",82.1041,82.9478,81.8084,82.9217,1040900.0],["2019-04-29",82.9043,83.8871,82.6695,83.6697,1166300.0],["2019-04-30",83.9306,84.2263,82.4521,83.8263,1316200.0],["2019-05-01",84.0959,84.2003,83.1392,83.7045,1239800.0],["2019-05-02",83.748,85.6875,83.748,85.3744,1410100.0],["2019-05-03",85.3918,86.1833,85.1222,85.9223,1019000.0],["2019-05-06",84.5568,85.8876,84.3916,85.8093,795100.0],["2019-05-07",85.2874,85.8267,84.322,84.9482,961200.0],["2019-05-08",84.8961,86.105,83.9393,85.2005,1434200.0],["2019-05-09",84.4264,86.0876,84.1655,85.8789,1553100.0],["2019-05-10",85.7484,86.3746,84.7569,86.2529,842900.0],["2019-05-13",85.0526,85.1831,84.035,84.4351,906800.0],["2019-05-14",84.8439,85.5744,84.1133,84.1481,786100.0],["2019-05-15",83.6088,84.9656,83.4088,84.696,634500.0],["2019-05-16",84.6786,85.2178,83.7132,83.8349,949100.0],["2019-05-17",83.1305,85.3483,83.0522,84.5656,1122000.0],["2019-05-20",84.1654,85.1222,84.0263,84.4351,794500.0],["2019-05-21",84.7308,85.4353,84.5916,85.0352,940100.0],["2019-05-22",84.8699,85.2526,84.4003,84.9047,1331200.0],["2019-05-23",84.6786,84.9395,83.9219,84.9221,1056800.0],["2019-05-24",84.9308,85.4701,84.0872,85.27,866300.0],["2019-05-28",84.983,86.0789,84.3046,84.4525,1755200.0],["2019-05-29",84.1741,84.5568,83.3392,84.2002,1557300.0],["2019-05-30",84.322,84.609,83.0609,83.4957,681700.0],["2019-05-31",83.0783,83.5827,82.3477,83.4175,691500.0],["2019-06-03",83.3827,85.2787,82.8434,83.6349,960000.0],["2019-06-04",84.1568,85.0091,83.8697,84.5481,699200.0],["2019-06-05",85.3309,85.3309,83.7828,85.0178,701600.0],["2019-06-06",85.2091,86.3833,84.8439,85.8876,957100.0],["2019-06-07",86.2616,86.8095,85.8354,86.4007,600500.0],["2019-06-10",86.6443,86.9661,86.2877,86.6877,781400.0],["2019-06-11",86.6007,86.9138,85.6788,86.0354,658700.0],["2019-06-12",85.7484,86.566,85.5484,86.5399,584500.0],["2019-06-13",86.566,87.801,86.2702,87.7227,1541900.0],["2019-06-14",87.7053,88.5142,87.6357,87.8706,727900.0],["2019-06-17",87.9575,88.9752,87.7575,88.662,895800.0],["2019-06-18",89.1491,89.1491,87.2704,87.4705,1002200.0],["2019-06-19",87.714,88.8621,87.2531,88.6446,679100.0],["2019-06-20",88.8099,88.8969,86.9226,87.2705,922400.0],["2019-06-21",87.3748,88.1924,87.0443,88.088,1497800.0],["2019-06-24",88.1576,88.1576,87.1313,87.7575,498200.0],["2019-06-25",87.7488,88.288,86.9399,87.8706,590000.0],["2019-06-26",87.7836,87.9662,86.7138,86.7312,529600.0],["2019-06-27",87.1574,87.5227,86.7834,87.4357,604900.0],["2019-06-28",87.4096,88.549,87.0356,88.549,960900.0],["2019-07-01",89.21,90.1667,88.5925,89.1056,880100.0],["2019-07-02",89.01,89.8014,88.1837,89.784,511400.0],["2019-07-03",89.9058,90.619,89.9058,90.4276,412200.0],["2019-07-05",90.279,90.9521,89.6233,90.2703,568200.0],["2019-07-08",90.0168,90.0255,89.23,89.5797,667300.0],["2019-07-09",88.8891,89.3611,88.3558,89.1775,548500.0],["2019-07-10",89.5709,90.0779,89.2912,89.6234,427300.0],["2019-07-11",90.3315,91.092,89.5709,90.4801,810900.0],["2019-07-12",90.2878,90.585,89.5971,90.0255,620900.0],["2019-07-15",87.77,88.4869,87.2018,88.3995,1186900.0],["2019-07-16",89.0202,89.2912,87.9362,88.7055,867500.0],["2019-07-17",88.5743,88.7054,87.3592,87.5602,1073400.0],["2019-07-18",87.5602,88.2771,87.1231,88.1809,894400.0],["2019-07-19",88.0935,88.2771,86.7298,86.7909,993400.0],["2019-07-22",87.1406,87.5078,85.3747,85.7419,1536800.0],["2019-07-23",90.6637,91.704,88.7929,90.3752,2662300.0],["2019-07-24",90.7424,91.1969,89.9993,90.3577,1453300.0],["2019-07-25",90.3927,90.55,88.7054,89.3611,990100.0],["2019-07-26",89.4835,90.3839,88.3033,88.5394,1029400.0],["2019-07-29",88.3558,89.6496,88.2946,89.6059,1062300.0],["2019-07-30",88.5918,90.6724,87.569,90.6112,1126700.0],["2019-07-31",91.0046,91.0046,88.6005,89.2387,1058700.0],["2019-08-01",89.1163,89.7545,88.3295,88.5131,815100.0],["2019-08-02",88.5831,88.7229,87.3679,87.7176,672100.0],["2019-08-05",86.8434,87.4204,84.7453,85.5408,1102700.0],["2019-08-06",85.9255,86.5986,85.1037,86.4762,912400.0],["2019-08-07",85.8993,87.5253,85.1474,87.3941,981300.0],["2019-08-08",87.6127,88.8016,87.6127,88.4957,1015800.0],["2019-08-09",88.5131,88.9502,87.6739,88.0673,594500.0],["2019-08-12",87.9187,88.4607,87.3417,87.6739,424600.0],["2019-08-13",87.263,89.3349,87.263,88.7317,511800.0],["2019-08-14",87.8575,88.4257,86.9833,87.0095,866500.0],["2019-08-15",87.4116,87.7788,86.7472,87.3242,963600.0],["2019-08-16",87.9099,88.3645,87.6826,87.9449,897100.0],["2019-08-19",88.583,89.5184,88.347,89.2387,792400.0],["2019-08-20",89.466,89.466,88.6443,88.6792,734000.0],["2019-08-21",89.2038,90.2965,88.9502,90.1741,883500.0],["2019-08-22",90.3053,90.5675,89.195,89.7108,938800.0],["2019-08-23",89.6671,90.6287,88.4957,88.8191,1758700.0],["2019-08-26",89.2912,89.3961,88.1897,88.5656,972600.0],["2019-08-27",89.0726,89.3786,87.8225,87.8225,806900.0],["2019-08-28",87.6389,88.417,87.5165,88.2334,800300.0],["2019-08-29",89.0464,89.5884,88.3907,89.4747,898600.0],["2019-08-30",89.6496,90.55,89.2999,89.4922,1413800.0],["2019-09-03",88.8016,89.5272,88.5831,89.4136,741100.0],["2019-09-04",89.9993,90.0954,89.23,89.807,539400.0],["2019-09-05",90.6462,90.6462,89.3699,89.7982,703100.0],["2019-09-06",89.9031,91.2669,89.2737,91.1008,1542500.0],["2019-09-09",91.363,91.9925,90.3489,91.8001,1412000.0],["2019-09-10",91.7302,92.0711,90.8298,91.398,1164600.0],["2019-09-11",91.5816,91.7914,89.8594,90.856,1012800.0],["2019-09-12",91.5554,92.0711,90.8822,91.7652,1219200.0],["2019-09-13",92.0799,92.6656,91.162,91.2669,819800.0],["2019-09-16",90.6899,92.4296,90.6899,92.3771,484500.0],["2019-09-17",92.3247,93.1551,92.2198,92.8841,800400.0],["2019-09-18",92.8929,93.0328,92.1761,92.8579,641800.0],["2019-09-19",93.1377,93.4699,92.2372,92.4208,411400.0],["2019-09-20",92.6481,94.3878,92.552,93.907,1234200.0],["2019-09-23",93.3825,93.9245,93.1726,93.3825,749700.0],["2019-09-24",93.8021,93.907,92.5345,93.024,785800.0],["2019-09-25",92.9803,93.059,91.9051,92.3684,737700.0],["2019-09-26",92.8492,93.2076,92.1061,93.0677,811600.0],["2019-09-27",93.5398,93.5398,91.6253,92.2197,789200.0],["2019-09-30",92.3334,93.8632,92.2285,93.566,755400.0],["2019-10-01",93.9157,94.178,92.788,92.9454,702100.0],["2019-10-02",92.4209,92.5957,91.468,92.0887,955600.0],["2019-10-03",91.6581,91.7196,89.5494,90.9025,1122000.0],["2019-10-04",91.1046,92.0359,90.8673,92.0359,1105200.0],["2019-10-07",91.7548,92.4401,91.5,91.9656,1015300.0],["2019-10-08",91.5088,91.5088,89.567,89.7427,626600.0],["2019-10-09",90.2962,91.0079,89.9975,90.718,453800.0],["2019-10-10",90.8234,91.1134,90.1996,90.4983,637700.0],["2019-10-11",91.2803,92.1677,90.9201,90.9552,488200.0],["2019-10-14",90.964,91.5966,90.6301,91.1397,388200.0],["2019-10-15",91.9568,92.5543,91.4736,92.0886,711700.0],["2019-10-16",92.2819,93.1254,91.8953,92.9761,746400.0],["2019-10-17",93.0375,93.3363,91.9129,92.0183,1072500.0],["2019-10-18",92.1062,92.1062,89.6197,90.1996,1649700.0],["2019-10-21",90.349,90.4983,89.6197,89.8657,1469000.0],["2019-10-22",89.7954,89.8569,87.9767,88.5214,2669600.0],["2019-10-23",88.908,91.1397,88.5741,90.428,1230300.0],["2019-10-24",90.0502,90.3314,87.4846,88.1172,1180800.0],["2019-10-25",88.3369,88.908,87.8097,88.416,769900.0],["2019-10-28",88.7411,89.5933,88.1875,88.2051,647000.0],["2019-10-29",88.1612,89.5494,87.9942,88.7059,1153800.0],["2019-10-30",88.7235,89.4879,88.3984,89.3737,510300.0],["2019-10-31",89.0925,89.4703,87.9064,88.9607,796000.0],["2019-11-01",89.5318,90.1645,89.1716,89.2595,841300.0],["2019-11-04",89.6197,89.6197,88.495,88.8641,856200.0],["2019-11-05",89.2419,89.7427,88.5302,88.5829,1004900.0],["2019-11-06",88.7411,89.5846,88.5126,88.8377,754000.0],["2019-11-07",88.8377,89.2946,88.0294,89.277,931400.0],["2019-11-08",89.3034,89.4791,88.7938,89.2419,831300.0],["2019-11-11",88.8114,89.4264,88.372,88.5829,494300.0],["2019-11-12",88.5741,89.6021,88.3896,89.5494,727000.0],["2019-11-13",89.5494,90.1205,89.2155,89.9096,617200.0],["2019-11-14",89.69,90.3226,89.6373,90.3226,510200.0],["2019-11-15",90.5335,91.8953,89.9975,91.5702,962500.0],["2019-11-18",91.4912,92.5192,91.2452,91.3594,805100.0],["2019-11-19",91.377,92.1062,91.1749,91.7987,771200.0],["2019-11-20",91.5263,92.1501,91.3945,92.1501,724200.0],["2019-11-21",91.9656,92.3434,91.5966,92.1238,792200.0],["2019-11-22",92.3961,93.4153,92.2204,93.0551,980000.0],["2019-11-25",93.0639,93.635,92.7388,93.5999,895300.0],["2019-11-26",93.7405,94.417,93.3802,94.3906,1302700.0],["2019-11-27",94.4609,95.155,93.7844,94.1271,885600.0],["2019-11-29",93.881,94.1446,93.4856,93.6174,403800.0],["2019-12-02",93.5647,94.2589,93.2221,93.5735,822300.0],["2019-12-03",93.4593,93.5471,92.2907,92.7915,796200.0],["2019-12-04",92.7564,93.8195,92.6334,93.3978,754300.0],["2019-12-05",93.4945,93.5296,92.6334,93.266,637700.0],["2019-12-06",93.7931,94.2237,93.389,93.9425,629800.0],["2019-12-09",93.512,93.635,92.4313,92.4576,611700.0],["2019-12-10",92.4576,92.9145,92.1941,92.2028,496600.0],["2019-12-11",92.1413,92.5807,91.702,92.0183,882700.0],["2019-12-12",91.9305,93.0463,91.8602,92.5367,941300.0],["2019-12-13",92.0535,92.5894,91.869,92.4313,653000.0],["2019-12-16",92.9672,93.5471,92.3434,93.2923,904300.0],["2019-12-17",93.266,94.1622,93.1957,93.7932,967500.0],["2019-12-18",94.0216,94.2412,93.5735,94.1973,949800.0],["2019-12-19",94.8475,95.7261,94.6894,94.8827,1069100.0],["2019-12-20",95.3659,95.4713,93.9777,94.1183,1644600.0],["2019-12-23",93.7492,94.3028,93.6087,94.2413,711300.0],["2019-12-24",94.3643,94.6806,94.1182,94.2061,169500.0],["2019-12-26",94.2852,94.2852,93.1781,93.5647,430400.0],["2019-12-27",93.6086,93.881,93.1605,93.881,360400.0],["2019-12-30",93.8371,93.881,93.2923,93.4417,377500.0],["2019-12-31",93.1781,93.8547,92.976,93.8283,466800.0],["2020-01-02",93.8019,93.8546,92.2292,92.8969,1020900.0],["2020-01-03",91.6142,92.8706,91.456,92.3522,679100.0],["2020-01-06",92.1238,92.9057,92.0095,92.853,505200.0],["2020-01-07",91.7284,92.0886,91.3682,91.7899,629400.0],["2020-01-08",91.3769,92.6158,90.8234,92.1677,700900.0],["2020-01-09",92.7124,93.4505,92.1765,93.3011,652900.0],["2020-01-10",93.3451,93.9513,92.8882,93.881,671700.0],["2020-01-13",93.8899,94.4903,93.7839,94.0929,512500.0],["2020-01-14",94.0223,94.2784,92.8126,94.04,733500.0],["2020-01-15",93.9693,95.0554,93.7397,94.2431,666400.0],["2020-01-16",94.711,95.1967,94.3843,94.5786,495600.0],["2020-01-17",94.4196,94.5698,93.3512,94.5344,1329000.0],["2020-01-21",94.3313,95.0731,94.1636,94.7817,958400.0],["2020-01-22",95.1702,95.9826,94.7994,95.8413,684500.0],["2020-01-23",95.7265,95.7442,94.5874,95.3557,650000.0],["2020-01-24",95.5852,95.5941,94.0488,95.179,764700.0],["2020-01-27",94.4462,96.8214,94.2607,96.6625,1517000.0],["2020-01-28",96.8038,98.0046,96.1945,97.8545,999900.0],["2020-01-29",97.7486,98.5521,97.3601,97.7221,1505300.0],["2020-01-30",99.5411,99.6824,96.742,98.8965,1454800.0],["2020-01-31",98.4638,99.1526,97.0422,97.7221,1060300.0],["2020-02-03",98.1813,98.8347,97.1746,98.7464,731400.0],["2020-02-04",99.2497,99.7795,98.1636,98.2431,1006700.0],["2020-02-05",98.6581,99.7795,98.455,98.8788,1064700.0],["2020-02-06",99.4175,99.7795,98.1018,98.6228,660700.0],["2020-02-07",98.7552,99.0996,98.2696,98.4108,471500.0],["2020-02-10",98.2784,98.5874,97.8104,98.561,677600.0],["2020-02-11",98.976,99.7619,98.4992,99.2056,840600.0],["2020-02-12",99.3556,99.7088,97.9517,98.1459,1466500.0],["2020-02-13",97.8634,99.5499,97.678,99.0378,953500.0],["2020-02-14",99.1437,99.647,98.6404,99.647,670800.0],["2020-02-18",99.5058,99.647,98.4462,99.4175,903500.0],["2020-02-19",99.7795,100.636,99.5234,100.2033,840500.0],["2020-02-20",99.8413,100.0621,99.0996,99.6382,520500.0],["2020-02-21",99.6382,100.2916,99.0819,99.9119,970600.0],["2020-02-24",98.7287,99.8766,98.4108,99.1967,956500.0],["2020-02-25",99.5411,99.6824,97.104,97.4837,913800.0],["2020-02-26",98.0929,98.7287,97.0687,97.0687,1092900.0],["2020-02-27",96.2651,100.0002,96.0355,97.987,2098300.0],["2020-02-28",96.4947,96.5124,91.4969,93.6514,2707500.0],["2020-03-02",94.4638,99.0819,94.0311,98.9936,1841300.0],["2020-03-03",99.1526,99.7442,94.8523,95.9384,1605000.0],["2020-03-04",97.466,101.9782,97.466,101.9693,2082500.0],["2020-03-05",104.4594,104.7066,100.7596,102.1459,3936000.0],["2020-03-06",103.1702,103.1702,96.0002,98.9142,3035100.0],["2020-03-09",96.2828,98.8965,94.7552,96.9892,3186600.0],["2020-03-10",99.7795,99.9738,90.7287,93.8987,3290800.0],["2020-03-11",92.3534,92.3534,85.6691,88.062,3101100.0],["2020-03-12",82.6934,83.0024,77.7574,79.8324,2801600.0],["2020-03-13",85.4748,90.5521,79.7353,85.4483,3270100.0],["2020-03-16",78.3225,80.4152,73.519,76.2828,3671800.0],["2020-03-17",78.2518,79.1525,70.7463,76.1238,3264400.0],["2020-03-18",72.2298,73.2717,65.9339,68.3975,2452400.0],["2020-03-19",67.8412,74.5256,64.8743,70.0311,2658600.0],["2020-03-20",71.5587,72.2121,64.8743,66.4373,2637200.0],["2020-03-23",65.3953,71.3909,64.6448,66.349,2662300.0],["2020-03-24",69.0598,70.2253,66.0311,70.0046,2675500.0],["2020-03-25",69.0774,71.5852,67.9207,69.775,2430100.0],["2020-03-26",71.0995,80.7861,70.9318,78.5609,3309800.0],["2020-03-27",75.4086,77.2276,72.7331,73.36,1889100.0],["2020-03-30",73.4483,74.3666,71.3203,73.3423,1692700.0],["2020-03-31",71.9119,72.2209,69.8191,70.9052,2474400.0],["2020-04-01",67.3644,69.7574,65.4395,69.5543,3038200.0],["2020-04-02",68.3534,70.137,67.0553,68.3887,2238900.0],["2020-04-03",67.9207,68.371,64.477,64.7595,1595700.0],["2020-04-06",67.4378,71.1305,66.3701,70.0182,1995700.0],["2020-04-07",74.138,75.1969,72.1805,74.2181,1748800.0],["2020-04-08",74.7431,79.1921,74.7431,78.1599,1785600.0],["2020-04-09",79.1921,82.8758,79.0764,79.8772,1953300.0],["2020-04-13",79.8772,80.0641,75.9977,76.9053,1167500.0],["2020-04-14",77.8574,80.5446,77.5015,80.1709,1342000.0],["2020-04-15",76.9587,79.6548,76.7629,79.2366,1404200.0],["2020-04-16",79.3166,81.4166,78.3824,80.7492,1619500.0],["2020-04-17",82.7513,85.305,82.5111,84.8868,2369900.0],["2020-04-20",83.819,85.6876,83.1962,84.5576,1585700.0],["2020-04-21",82.7513,84.8957,82.3509,84.0504,2615400.0],["2020-04-22",89.0154,92.1831,84.9936,88.6061,3771100.0],["2020-04-23",88.9799,91.4268,88.0011,89.5671,3135400.0],["2020-04-24",90.5726,97.1126,89.4425,94.8703,3875000.0],["2020-04-27",97.3706,103.9018,96.7923,103.2344,4460900.0],["2020-04-28",108.7156,111.2248,99.5062,99.5773,4820500.0],["2020-04-29",100.7163,102.2912,97.2194,101.0366,2191800.0],["2020-04-30",99.1236,100.3159,97.0859,97.9757,2395300.0],["2020-05-01",96.6766,97.2995,93.8026,96.819,2181600.0],["2020-05-04",95.9915,96.8991,95.1106,95.4576,1426600.0],["2020-05-05",96.2584,97.9579,95.8313,96.3741,1580800.0],["2020-05-06",96.8546,97.424,94.7102,95.5733,1066100.0],["2020-05-07",96.4631,96.7478,94.6746,95.5288,1121200.0],["2020-05-08",96.8724,100.5206,95.4576,99.8532,1673600.0],["2020-05-11",98.7409,99.168,96.8812,98.7053,1504600.0],["2020-05-12",99.4528,100.2269,95.7779,95.9381,1215600.0],["2020-05-13",96.6143,97.3973,93.7581,95.3508,1418200.0],["2020-05-14",94.7013,98.563,93.2331,98.2961,1774200.0],["2020-05-15",97.9579,99.8621,97.7355,98.8388,2406300.0],["2020-05-18",100.7074,101.7841,96.9258,97.0236,1761300.0],["2020-05-19",96.6588,99.1413,96.116,98.0736,1411800.0],["2020-05-20",100.0134,104.934,99.8354,101.4015,1788200.0],["2020-05-21",101.3214,101.3214,99.6752,100.5383,898900.0],["2020-05-22",100.7608,100.7608,99.1769,100.396,770400.0],["2020-05-26",102.5938,102.754,99.9244,100.3248,1176100.0],["2020-05-27",99.7909,103.3501,98.0202,102.8073,1681300.0],["2020-05-28",103.9552,106.6335,102.7006,105.0585,1521800.0],["2020-05-29",105.6903,106.0729,102.7094,105.2454,2183100.0],["2020-06-01",105.0496,106.3042,103.7683,105.3877,2088100.0],["2020-06-02",106.7847,109.7922,106.5178,109.0982,2221600.0],["2020-06-03",109.7566,110.2193,105.9038,106.3309,1526200.0],["2020-06-04",105.539,108.1283,105.1297,106.3576,994900.0],["2020-06-05",107.1762,107.3542,103.8128,104.1954,1527900.0],["2020-06-08",103.7505,106.0818,103.2878,103.9285,1529600.0],["2020-06-09",104.1153,104.5068,102.9853,103.8751,1657400.0],["2020-06-10",104.3556,104.3556,100.8142,101.7129,1478600.0],["2020-06-11",100.0311,100.1557,97.9935,98.7053,1587500.0],["2020-06-12",100.7252,101.0277,96.116,98.4117,1263000.0],["2020-06-15",96.988,100.4138,95.9826,100.3515,1161700.0],["2020-06-16",102.576,102.7272,99.2837,101.3214,820200.0],["2020-06-17",102.1845,102.309,100.4938,101.1701,1014600.0],["2020-06-18",100.3782,100.6807,98.2427,98.8477,825800.0],["2020-06-19",100.2625,100.2625,96.3118,96.3385,2434000.0],["2020-06-22",96.73,97.8601,95.4398,97.7978,1118200.0],["2020-06-23",97.7889,98.2427,94.3987,95.1729,1578600.0],["2020-06-24",94.7013,96.0893,92.0586,93.0284,1652200.0],["2020-06-25",92.8861,96.6588,91.8806,96.3652,1746400.0],["2020-06-26",96.2139,98.5897,95.68,98.0736,1962700.0],["2020-06-29",98.4651,98.6787,96.8813,98.2516,1478300.0],["2020-06-30",98.2872,101.8819,98.216,101.4015,1152400.0],["2020-07-01",101.3925,102.3001,100.0934,101.4815,1159300.0],["2020-07-02",102.2824,103.9819,101.793,103.2522,854200.0],["2020-07-06",104.1865,105.8771,104.1865,105.3255,1444600.0],["2020-07-07",104.7354,105.7099,103.904,104.8784,955900.0],["2020-07-08",104.7533,105.4953,103.9487,105.4238,958000.0],["2020-07-09",105.4953,105.8082,103.001,103.5732,1460000.0],["2020-07-10",103.7251,104.95,103.6268,104.4404,851400.0],["2020-07-13",106.3893,110.2337,105.9423,106.5145,2323600.0],["2020-07-14",108.2847,109.742,106.2106,109.7062,2193500.0],["2020-07-15",110.6449,111.0383,107.0777,109.286,1748500.0],["2020-07-16",109.0625,112.0396,108.2936,110.5734,1576700.0],["2020-07-17",110.8148,113.4343,110.6896,111.8519,1913500.0],["2020-07-20",113.4432,114.078,111.9591,113.4522,1275200.0],["2020-07-21",113.7383,115.3833,113.1303,114.981,1116300.0],["2020-07-22",114.981,116.0627,114.5339,116.0091,1259600.0],["2020-07-23",113.5058,117.8418,112.0843,114.078,1924400.0],["2020-07-24",113.4969,113.4969,110.8595,111.7446,1195500.0],["2020-07-27",111.6105,112.871,110.5734,110.8952,1404900.0],["2020-07-28",111.0383,112.5135,110.1443,110.3767,1104500.0],["2020-07-29",111.5211,113.5058,111.092,112.8264,1883200.0],["2020-07-30",111.825,113.5505,111.226,113.327,894300.0],["2020-07-31",113.3985,113.8634,111.7535,113.6041,1132800.0],["2020-08-03",114.1942,116.8495,113.8992,116.2326,1336400.0],["2020-08-04",115.6425,115.8392,112.9247,114.525,1159500.0],["2020-08-05",114.82,115.0704,112.7727,113.5952,759200.0],["2020-08-06",113.5416,113.6935,110.2158,111.3154,1197400.0],["2020-08-07",111.083,112.7906,110.6002,111.9413,1102000.0],["2020-08-10",111.5568,111.7446,108.1685,108.392,1251700.0],["2020-08-11",108.9105,109.0625,106.1837,107.4085,1240200.0],["2020-08-12",107.7215,108.8837,106.7917,108.3115,810700.0],["2020-08-13",107.945,108.8658,107.1224,108.8479,650400.0],["2020-08-14",108.383,108.7228,106.738,107.2923,827400.0],["2020-08-17",107.6321,108.8569,107.0062,107.2834,933800.0],["2020-08-18",107.2834,107.6678,106.5682,107.2834,782400.0],["2020-08-19",108.1327,108.1327,104.8516,105.1914,1344400.0],["2020-08-20",105.2897,108.0522,105.236,105.4148,979600.0],["2020-08-21",105.3255,105.692,104.1275,105.3433,957400.0],["2020-08-24",105.5579,105.6562,103.9844,105.1377,1158500.0],["2020-08-25",105.4417,106.7738,104.4046,105.7904,1237900.0],["2020-08-26",105.7278,106.1837,104.2705,105.7904,1800100.0],["2020-08-27",97.6458,99.9524,93.0683,98.352,5631700.0],["2020-08-28",98.5487,99.3265,97.2434,99.0136,1527200.0],["2020-08-31",98.4593,100.3904,98.4414,99.4517,1364400.0],["2020-09-01",99.6841,100.7391,95.4107,98.0302,2857100.0],["2020-09-02",98.6828,99.6305,97.3686,98.96,2445900.0],["2020-09-03",99.3355,99.4785,96.269,97.1451,2845000.0],["2020-09-04",97.4222,98.1106,95.6163,97.3507,1688700.0],["2020-09-08",96.8948,97.2792,95.2498,96.0186,1513500.0],["2020-09-09",96.7875,97.1362,95.6431,95.7057,1204600.0],["2020-09-10",98.066,100.0686,97.7173,98.7901,1889700.0],["2020-09-11",99.3265,99.5143,97.1093,98.6381,1250700.0],["2020-09-14",99.2103,101.2397,98.7007,100.7748,764700.0],["2020-09-15",100.8017,103.0636,100.8017,101.5527,1112700.0],["2020-09-16",102.0265,103.7609,101.8924,102.4109,983200.0],["2020-09-17",101.8924,101.8924,99.112,100.6586,953900.0],["2020-09-18",100.31,102.2947,100.1759,101.803,1364800.0],["2020-09-21",100.2921,105.6652,100.0328,105.6294,1913200.0],["2020-09-22",104.8427,105.5043,102.3215,103.0189,1272100.0],["2020-09-23",103.0993,103.0993,99.1835,99.5232,1257100.0],["2020-09-24",99.3355,99.5053,97.458,97.6189,993700.0],["2020-09-25",97.3418,100.4173,96.8054,99.863,1137900.0],["2020-09-28",100.7391,103.1708,100.7212,101.8119,953400.0],["2020-09-29",101.9281,102.5718,100.7123,101.6063,635700.0],["2020-09-30",102.2053,103.1261,101.5258,102.3573,1013700.0],["2020-10-01",102.8937,103.3854,100.4709,100.757,858400.0],["2020-10-02",99.711,102.9473,97.8961,101.803,937600.0],["2020-10-05",103.2854,104.2198,102.5487,103.6717,829700.0],["2020-10-06",104.0042,105.6753,103.2225,104.4085,819500.0],["2020-10-07",104.8936,105.9897,104.13,104.6241,695400.0],["2020-10-08",104.9925,105.4956,104.2737,104.4714,592700.0],["2020-10-09",104.9476,105.7382,104.0132,104.8218,468900.0],["2020-10-12",105.3249,105.7741,104.2827,104.8218,529600.0],["2020-10-13",104.2827,105.5405,103.9413,105.244,984600.0],["2020-10-14",105.8729,107.2476,104.5253,105.6753,638600.0],["2020-10-15",104.4354,106.3312,104.1569,106.1425,510100.0],["2020-10-16",106.5468,110.3831,106.5108,107.9933,1807200.0],["2020-10-19",108.2988,109.4038,108.0921,108.5593,1075500.0],["2020-10-20",108.5233,111.1378,108.4874,110.7964,1076700.0],["2020-10-21",112.0812,113.0246,110.2664,110.3562,1650900.0],["2020-10-22",110.1136,114.2105,108.4695,113.5097,1843400.0],["2020-10-23",113.5906,117.5527,113.0156,114.2195,1509900.0],["2020-10-26",113.6355,113.6355,110.9043,111.6949,1438000.0],["2020-10-27",112.5754,114.8305,111.5871,114.2375,1514700.0],["2020-10-28",112.3687,114.3992,111.6949,112.2789,1093500.0],["2020-10-29",112.3238,112.3507,109.889,110.482,1202900.0],["2020-10-30",110.4191,110.8863,107.6968,109.7363,988800.0],["2020-11-02",110.6077,113.0246,110.2663,112.1621,1142900.0],["2020-11-03",113.0246,114.5519,112.7281,113.6535,1243900.0],["2020-11-04",114.7227,116.0883,112.8449,112.9887,1580300.0],["2020-11-05",114.2734,115.6031,112.3148,115.0461,1284000.0],["2020-11-06",115.073,116.0074,113.6625,114.0219,869000.0],["2020-11-09",106.0167,112.4496,106.0167,108.1011,1869700.0],["2020-11-10",108.2449,108.9816,106.421,108.4515,1226400.0],["2020-11-11",109.1972,111.4433,109.1972,110.7425,1008100.0],["2020-11-12",110.473,111.2097,108.3616,109.0355,744800.0],["2020-11-13",109.4038,110.1316,108.5952,109.1792,918600.0],["2020-11-16",109.5655,112.2789,107.4452,110.4191,989000.0],["2020-11-17",109.898,111.9644,109.4667,111.3535,1068700.0],["2020-11-18",111.3355,111.9824,109.7183,109.8531,1176800.0],["2020-11-19",109.7902,110.7605,109.1523,110.3382,851700.0],["2020-11-20",109.9968,112.7281,109.9968,112.1351,2407600.0],["2020-11-23",112.8269,115.0461,112.1351,112.8539,962600.0],["2020-11-24",113.3121,114.0488,111.9195,113.2043,954400.0],["2020-11-25",113.3031,113.393,111.641,111.7039,706300.0],["2020-11-27",111.3534,112.3597,111.2366,112.1261,405300.0],["2020-11-30",112.198,113.1953,110.7335,111.3894,1459900.0],["2020-12-01",112.5214,113.5457,111.8117,112.9167,1074100.0],["2020-12-02",112.8718,113.5636,111.4703,111.7488,1005700.0],["2020-12-03",111.5961,112.1711,109.4757,110.3472,1262300.0],["2020-12-04",110.3292,111.2187,109.9609,110.7695,780900.0],["2020-12-07",110.5089,111.3624,110.0597,110.4191,823300.0],["2020-12-08",110.2574,111.8476,110.2574,111.4882,1181400.0],["2020-12-09",111.65,112.9258,111.4253,111.5601,1018400.0],["2020-12-10",111.2816,113.8781,111.2816,112.7281,1142500.0],["2020-12-11",112.3058,112.9437,109.1253,109.6644,1419300.0],["2020-12-14",111.039,112.5753,110.464,110.6527,1077600.0],["2020-12-15",111.1379,112.2789,110.5628,111.8566,1015300.0],["2020-12-16",113.95,114.0129,108.4695,108.6941,1801800.0],["2020-12-17",107.8316,109.7722,107.2296,108.4605,1651100.0],["2020-12-18",108.5863,108.9277,107.0409,108.137,1879300.0],["2020-12-21",107.4183,108.6042,106.8433,108.5683,1727100.0],["2020-12-22",108.5863,109.5027,108.3167,108.8917,1030400.0],["2020-12-23",109.4937,109.7003,108.164,108.5593,860100.0],["2020-12-24",108.739,109.287,107.4901,108.0202,535300.0],["2020-12-28",108.9995,109.0804,106.1964,106.4659,768200.0],["2020-12-29",106.8882,106.9061,105.1811,106.3761,970900.0],["2020-12-30",107.005,107.9573,105.864,106.3132,614400.0],["2020-12-31",106.0437,107.2116,105.3518,107.0679,886700.0],["2021-01-04",107.8136,108.9456,106.5648,108.8199,1182300.0],["2021-01-05",109.1343,110.2214,108.6941,109.3769,1698400.0],["2021-01-06",108.8378,114.3723,108.8109,112.9437,1721600.0],["2021-01-07",112.9886,113.3929,110.8953,111.3535,2033000.0],["2021-01-08",111.0839,111.8386,108.0651,110.482,1699600.0],["2021-01-11",110.2214,112.2789,109.5925,111.075,1135600.0],["2021-01-12",111.4253,113.5457,111.057,113.4019,1568500.0],["2021-01-13",113.0785,114.7226,112.6293,112.7101,1043800.0],["2021-01-14",113.4469,113.7074,112.0992,112.2789,1239300.0],["2021-01-15",112.0093,112.5933,110.8054,111.7578,3038500.0],["2021-01-19",112.3444,114.7631,111.0809,113.7072,1029500.0],["2021-01-20",113.7975,115.1963,113.0123,114.9436,1114100.0],["2021-01-21",114.9256,115.2595,112.5249,112.9762,1070300.0],["2021-01-22",112.8047,113.4455,111.5412,112.3264,1394400.0],["2021-01-25",112.2271,113.4996,111.0899,112.7866,905300.0],["2021-01-26",112.8859,113.9509,111.6224,113.7072,965600.0],["2021-01-27",113.0844,114.9707,112.3624,112.922,2268000.0],["2021-01-28",113.4184,114.9707,111.5502,111.6585,964300.0],["2021-01-29",112.5971,119.2215,111.9202,116.5591,1814500.0],["2021-02-01",117.7143,121.5771,117.3623,120.3406,1425000.0],["2021-02-02",120.3858,120.8009,118.1024,118.2197,1376600.0],["2021-02-03",118.1024,119.0861,113.7162,114.5285,1789700.0],["2021-02-04",114.0772,115.6657,109.7813,110.0972,2313900.0],["2021-02-05",109.5376,111.1441,107.9402,109.9167,1484100.0],["2021-02-08",111.0087,111.5953,109.5646,109.7812,1572500.0],["2021-02-09",109.5647,110.8553,109.5647,109.9167,1275400.0],["2021-02-10",110.9275,111.8751,109.9437,111.5051,1160700.0],["2021-02-11",111.9112,113.3191,110.8823,112.8679,1388000.0],["2021-02-12",112.8137,114.5104,112.7957,113.7343,1206500.0],["2021-02-16",114.2487,114.2487,109.8986,110.1784,1580900.0],["2021-02-17",109.321,111.2975,108.5629,109.9708,1197600.0],["2021-02-18",109.3661,110.8192,107.8499,109.9708,1085500.0],["2021-02-19",110.1062,111.3336,107.4167,107.6062,1439400.0],["2021-02-22",106.9474,107.1279,103.3012,104.8806,2180400.0],["2021-02-23",105.0251,106.1351,102.3085,106.0359,1464400.0],["2021-02-24",105.5485,106.46,103.7435,104.4565,993700.0],["2021-02-25",104.2308,105.4492,102.6063,103.4547,1434400.0],["2021-02-26",103.8789,105.2597,103.0666,104.3211,1519000.0],["2021-03-01",105.2597,107.146,104.3301,105.2056,1481300.0],["2021-03-02",105.8102,107.6694,105.4492,107.0015,1240300.0],["2021-03-03",107.4889,107.4889,104.7814,105.4853,1199900.0],["2021-03-04",105.0431,107.534,104.7723,105.8463,1987100.0],["2021-03-05",106.3878,106.7849,104.4655,106.46,1533500.0],["2021-03-08",106.3608,110.5935,106.3337,109.2849,1194600.0],["2021-03-09",109.9167,111.3426,108.0214,108.1929,1465400.0],["2021-03-10",108.7253,110.6567,105.2868,105.4763,1707700.0],["2021-03-11",107.4077,110.0881,106.0629,109.9798,1605200.0],["2021-03-12",109.7452,110.1784,108.3643,109.9889,902800.0],["2021-03-15",109.7542,111.5683,109.7001,111.3336,877000.0],["2021-03-16",111.5683,112.0556,110.386,110.7199,840500.0],["2021-03-17",110.2506,113.1296,110.2506,111.117,1098200.0],["2021-03-18",111.1982,112.5159,110.1332,112.1458,1142500.0],["2021-03-19",112.0466,113.996,112.0466,113.0664,1687200.0],["2021-03-22",112.7144,113.8065,111.7397,113.635,930500.0],["2021-03-23",114.0863,115.061,112.8047,113.0032,981400.0],["2021-03-24",112.9852,116.1259,112.8047,114.5194,1045800.0],["2021-03-25",114.2487,114.9166,112.9581,114.7541,1253300.0],["2021-03-26",115.0158,116.7306,114.5916,116.6403,721300.0],["2021-03-29",115.9544,116.3967,114.5195,115.5573,1720300.0],["2021-03-30",115.5212,116.2432,114.0772,115.9635,782700.0],["2021-03-31",116.6133,117.0104,114.8353,115.8281,928700.0],["2021-04-01",117.3172,117.3172,114.5646,116.8209,1048500.0],["2021-04-05",116.875,119.3479,116.7757,117.4436,1078500.0],["2021-04-06",117.2169,117.4073,116.0199,116.3554,831500.0],["2021-04-07",116.4823,117.2985,115.8203,115.8385,700900.0],["2021-04-08",116.038,116.0924,114.8138,114.8591,959900.0],["2021-04-09",115.0858,115.4395,113.9795,114.8863,1062100.0],["2021-04-12",115.4576,116.8814,115.2128,116.8541,1086600.0],["2021-04-13",117.0355,118.5862,116.1831,116.4279,994500.0],["2021-04-14",116.4007,116.7635,114.85,115.4758,1281700.0],["2021-04-15",115.8929,117.6975,115.8929,117.1171,1015400.0],["2021-04-16",118.0149,118.4048,116.7635,117.9877,1460000.0],["2021-04-19",118.432,118.8763,117.4073,118.8763,876000.0],["2021-04-20",118.3413,119.1575,116.2284,117.3166,1032300.0],["2021-04-21",117.4073,118.4955,117.1806,117.9061,1166600.0],["2021-04-22",118.8945,121.4245,116.3735,121.2341,2129400.0],["2021-04-23",118.8855,120.4089,117.897,118.9852,1586100.0],["2021-04-26",119.3751,120.6537,118.0421,119.9464,855400.0],["2021-04-27",119.6381,120.6538,119.62,119.9736,1257000.0],["2021-04-28",120.1369,120.4724,118.8582,119.4114,1359300.0],["2021-04-29",119.6563,120.2366,117.9333,119.2119,926600.0],["2021-04-30",118.8401,120.3001,118.6587,119.5928,1239300.0],["2021-05-03",120.2548,122.1954,120.2003,120.3454,1267800.0],["2021-05-04",121.5243,123.8005,120.6266,123.6826,1498600.0],["2021-05-05",124.2358,124.4081,121.6241,123.8458,1948600.0],["2021-05-06",123.5556,125.5869,123.0659,125.4962,1315400.0],["2021-05-07",125.732,127.5366,125.732,126.004,1264900.0],["2021-05-10",126.7295,129.4954,126.1492,128.2983,1247100.0],["2021-05-11",127.4187,127.7089,124.6892,125.0066,1176600.0],["2021-05-12",125.0972,126.3396,123.338,123.338,1290300.0],["2021-05-13",122.9752,125.2604,122.4855,124.6619,1138200.0],["2021-05-14",125.3239,125.6776,122.7123,122.8029,1262800.0],["2021-05-17",123.1566,123.737,119.0577,119.7107,2284300.0],["2021-05-18",119.9011,120.4361,118.4048,118.7857,1692300.0],["2021-05-19",118.1691,119.1031,116.7635,118.5137,1611000.0],["2021-05-20",118.4048,120.2638,118.0511,119.2028,1093700.0],["2021-05-21",119.5293,120.7988,118.6043,119.094,710600.0],["2021-05-24",119.7016,120.3001,118.296,118.3141,735700.0],["2021-05-25",118.2506,119.5021,118.2506,118.6587,928000.0],["2021-05-26",119.0215,121.0981,118.5046,120.291,1330000.0],["2021-05-27",120.4724,121.0709,119.5202,120.2094,1513700.0],["2021-05-28",120.4089,120.6175,119.0668,119.4023,871600.0],["2021-06-01",119.2754,119.3842,115.1493,115.4123,1556000.0],["2021-06-02",115.8204,116.3554,114.5327,115.6481,1220500.0],["2021-06-03",115.367,116.827,115.367,116.2012,1221800.0],["2021-06-04",116.0833,117.6159,116.0833,116.8723,1092100.0],["2021-06-07",117.1715,117.6703,116.7544,116.9176,1273600.0],["2021-06-08",117.1353,117.2804,114.6233,115.639,943700.0],["2021-06-09",115.9382,116.7544,115.2853,115.6208,825200.0],["2021-06-10",115.9926,116.709,115.7024,116.2375,1011600.0],["2021-06-11",116.5095,116.9176,115.2128,115.4304,822800.0],["2021-06-14",115.503,116.5367,115.104,116.1105,842100.0],["2021-06-15",116.6365,116.8088,115.1765,116.2284,794300.0],["2021-06-16",116.3916,116.9448,115.0133,115.5846,1240200.0],["2021-06-17",115.6208,116.3554,114.4782,116.1559,1284900.0],["2021-06-18",115.7387,116.7816,115.3216,115.6208,2041600.0],["2021-06-21",115.775,117.7972,115.775,117.371,1116600.0],["2021-06-22",117.498,118.686,117.498,118.1056,1096900.0],["2021-06-23",117.9877,118.0512,116.9539,117.1262,754600.0],["2021-06-24",117.2894,117.7156,116.437,117.1534,679600.0],["2021-06-25",117.1534,118.1418,116.8088,117.5524,1066700.0],["2021-06-28",117.7791,119.8013,117.3982,119.3933,794600.0],["2021-06-29",119.4296,121.3339,119.3842,120.5903,840700.0],["2021-06-30",120.681,121.1979,118.7404,119.6744,877500.0],["2021-07-01",119.9192,120.7716,119.5746,120.5631,879300.0],["2021-07-02",120.3908,121.2341,120.0099,120.8986,914000.0],["2021-07-06",121.1446,121.8006,120.3429,121.591,935100.0],["2021-07-07",121.3815,122.821,121.0444,122.657,765900.0],["2021-07-08",121.9554,122.7845,121.3177,121.9645,800900.0],["2021-07-09",122.2926,123.1307,121.8188,123.0305,699500.0],["2021-07-12",122.9941,124.4427,122.7663,123.5681,853600.0],["2021-07-13",123.6956,123.7776,122.7117,123.0305,690200.0],["2021-07-14",122.8665,123.7229,122.4292,122.6388,858400.0],["2021-07-15",122.083,122.9576,121.6639,122.1468,1118300.0],["2021-07-16",122.3108,123.2947,121.5181,122.5568,1220900.0],["2021-07-19",122.5567,125.1806,122.1923,124.1329,1849400.0],["2021-07-20",124.88,126.7385,123.7502,124.1511,1335900.0],["2021-07-21",124.6158,125.0713,123.0852,123.7047,1257200.0],["2021-07-22",123.2218,125.8548,120.3519,125.6999,1572600.0],["2021-07-23",125.9277,127.5403,125.299,127.0301,951200.0],["2021-07-26",126.8388,127.8136,125.5268,126.0735,789700.0],["2021-07-27",125.9459,127.7042,125.7819,127.5129,1153900.0],["2021-07-28",127.5494,128.1233,126.6383,127.522,887500.0],["2021-07-29",128.26,129.1073,127.3672,128.6791,872500.0],["2021-07-30",128.67,129.8089,128.3603,129.1893,1005700.0],["2021-08-02",129.408,130.8657,128.5334,130.319,852400.0],["2021-08-03",131.1572,132.4509,130.7472,132.4327,1112100.0],["2021-08-04",132.2596,135.3572,132.0227,133.6627,1270500.0],["2021-08-05",133.9269,135.3937,131.9408,134.2002,1260400.0],["2021-08-06",134.1911,135.0657,133.0158,133.5625,1376200.0],["2021-08-09",133.8358,135.1841,133.7264,134.7468,826500.0],["2021-08-10",134.3915,136.9698,133.936,135.3573,954500.0],["2021-08-11",136.1772,136.6054,135.011,135.339,947000.0],["2021-08-12",135.6761,135.7581,133.6262,134.9017,1624600.0],["2021-08-13",135.4666,136.4414,134.9837,135.0384,945100.0],["2021-08-16",135.0657,137.972,135.0657,137.89,1819900.0],["2021-08-17",137.8444,139.785,137.2978,138.7373,1087500.0],["2021-08-18",138.6462,138.6462,135.6761,135.8674,811400.0],["2021-08-19",136.0406,138.9377,135.9768,138.1178,923000.0],["2021-08-20",138.2908,139.4024,138.0722,138.4822,776300.0],["2021-08-23",138.5733,139.0197,136.8058,137.1429,1246400.0],["2021-08-24",137.5073,137.5073,135.2479,136.2319,785100.0],["2021-08-25",136.4961,136.6692,135.4484,136.3959,712100.0],["2021-08-26",136.5143,136.8879,135.6397,136.2865,844100.0],["2021-08-27",136.5598,136.5598,135.1932,135.8765,870300.0],["2021-08-30",136.3594,138.4276,135.6124,137.3616,751500.0],["2021-08-31",137.4254,139.2839,136.733,139.2384,1687600.0],["2021-09-01",139.8215,140.113,138.4002,139.8853,706700.0],["2021-09-02",140.1403,141.2701,140.1221,141.2245,1094400.0],["2021-09-03",141.024,142.09,140.359,141.9807,844100.0],["2021-09-07",141.9625,142.1174,140.0219,141.7074,990900.0],["2021-09-08",141.7256,144.0306,141.3703,143.9486,1110700.0],["2021-09-09",144.1855,146.2809,142.9464,143.3564,1455100.0],["2021-09-10",145.5247,146.0896,141.0059,141.1607,1730400.0],["2021-09-13",141.4796,141.8987,138.6917,140.2132,1255700.0],["2021-09-14",141.0605,142.0172,140.3772,141.0423,1471000.0],["2021-09-15",140.441,142.8462,140.2953,141.9352,1278800.0],["2021-09-16",142.1902,143.0375,140.5503,141.2245,861600.0],["2021-09-17",141.1607,142.8826,140.8601,141.0058,4055800.0],["2021-09-20",140.605,141.926,139.6939,140.5047,1406200.0],["2021-09-21",141.0787,141.9443,140.4501,140.6141,999300.0],["2021-09-22",141.1881,141.1881,138.7009,139.1291,1334600.0],["2021-09-23",138.8558,140.8874,138.546,139.8671,892000.0],["2021-09-24",139.8761,140.5867,138.8193,139.4752,658600.0],["2021-09-27",138.9195,139.4388,136.3321,136.5507,1083500.0],["2021-09-28",135.6944,135.6944,132.041,133.0614,1902200.0],["2021-09-29",133.2618,135.3026,133.1616,134.5464,1014300.0],["2021-09-30",135.257,135.6215,132.3325,132.3872,953900.0],["2021-10-01",132.3143,132.6696,129.2895,130.5559,1357500.0],["2021-10-04",130.8945,131.5625,128.2684,129.2383,1319300.0],["2021-10-05",129.2474,130.684,129.0553,129.1742,1220800.0],["2021-10-06",128.6618,130.3455,127.8108,130.2357,1777900.0],["2021-10-07",130.9951,132.8617,130.9951,131.3062,1217400.0],["2021-10-08",131.3245,132.0016,129.5036,129.8696,832300.0],["2021-10-11",129.9337,130.2448,127.8017,128.433,1250200.0],["2021-10-12",128.5886,129.9794,128.1128,128.5428,1204500.0],["2021-10-13",128.9912,129.3572,127.7468,128.9729,1425800.0],["2021-10-14",130.0801,130.7206,128.7899,130.3088,1785600.0],["2021-10-15",130.748,131.4618,130.0069,130.3912,3432200.0],["2021-10-18",130.1533,131.6265,129.4396,131.5075,1095000.0],["2021-10-19",132.2212,133.8134,132.2212,133.3284,1359700.0],["2021-10-20",134.2801,135.2317,134.0879,134.3716,1293600.0],["2021-10-21",135.0029,136.4761,128.6069,133.0082,2854600.0],["2021-10-22",132.6788,134.1153,131.7454,134.0421,1252600.0],["2021-10-25",133.8317,133.8317,131.3611,132.6879,1321100.0],["2021-10-26",133.4474,133.7128,131.9925,133.1363,867400.0],["2021-10-27",133.2095,133.5389,131.6631,131.7088,1025600.0],["2021-10-28",132.2029,134.3624,132.0016,133.4382,759000.0],["2021-10-29",133.4108,134.5912,133.0722,134.3075,920900.0],["2021-11-01",134.2343,135.8539,133.2278,134.7925,1128500.0],["2021-11-02",135.4879,135.6709,131.8095,131.9742,1322000.0],["2021-11-03",131.4618,132.8801,130.4736,132.7063,1309200.0],["2021-11-04",132.7062,133.5206,130.8304,131.5899,1079900.0],["2021-11-05",130.0618,130.7755,127.1886,128.6069,1570300.0],["2021-11-08",128.6892,130.2997,127.4631,130.135,1461300.0],["2021-11-09",129.4762,130.2814,128.4971,129.9611,1432200.0],["2021-11-10",129.9977,132.5323,129.9977,132.4774,963100.0],["2021-11-11",131.9285,135.7258,131.3795,135.6435,1237200.0],["2021-11-12",136.4853,137.8212,135.8905,137.2539,1073500.0],["2021-11-15",137.0984,137.7755,133.9507,134.1428,1232400.0],["2021-11-16",134.5637,136.4761,133.8591,135.4238,1093100.0],["2021-11-17",135.7075,137.08,134.9663,135.2683,735500.0],["2021-11-18",135.2408,135.7807,133.7676,135.2591,905100.0],["2021-11-19",136.3114,137.3362,135.4147,135.8265,1916000.0],["2021-11-22",135.552,138.901,134.9114,137.931,1074400.0],["2021-11-23",137.4461,138.846,136.0186,138.2055,539300.0],["2021-11-24",138.114,139.4225,136.65,136.8147,720400.0],["2021-11-26",138.8369,143.2565,138.6539,141.7833,1209600.0],["2021-11-29",141.829,144.8761,140.1088,143.3846,1188600.0],["2021-11-30",141.7467,142.2865,135.7532,136.0461,3358700.0],["2021-12-01",136.3389,141.5179,136.0735,138.3885,1458600.0],["2021-12-02",138.0957,142.5885,138.0957,141.2068,1641400.0],["2021-12-03",141.6461,144.8669,141.5362,143.714,1415300.0],["2021-12-06",144.3728,145.0682,143.4852,144.2447,1222500.0],["2021-12-07",144.7388,146.8434,144.4552,146.5323,774500.0],["2021-12-08",146.7518,147.2917,143.229,146.5414,880700.0],["2021-12-09",146.459,147.0995,144.2721,144.3179,893700.0],["2021-12-10",144.2721,147.3741,143.8238,146.4591,968300.0],["2021-12-13",146.8342,150.4669,146.4042,149.3871,1223500.0],["2021-12-14",149.2407,151.3178,149.2407,150.4577,1163400.0],["2021-12-15",151.1897,154.5021,150.7871,154.0995,1591200.0],["2021-12-16",154.191,158.455,153.9989,157.2838,1255500.0],["2021-12-17",157.4394,159.1139,156.2407,156.6525,2074000.0],["2021-12-20",156.4694,157.5949,154.1178,156.9178,1159500.0],["2021-12-21",157.1924,157.3754,152.3244,152.9009,1369300.0],["2021-12-22",153.1022,154.4198,152.5989,153.5139,1260500.0],["2021-12-23",153.9257,154.1819,152.059,152.8551,758500.0],["2021-12-27",154.1453,155.1335,153.5688,154.9596,406900.0],["2021-12-28",155.5728,155.646,154.4656,154.9505,528400.0],["2021-12-29",155.6002,155.7191,154.3191,155.6551,627200.0],["2021-12-30",156.3413,157.906,155.7374,156.7805,560600.0],["2021-12-31",156.744,159.3609,155.9021,158.3086,796800.0],["2022-01-03",157.6407,157.842,149.0486,150.3845,1232500.0],["2022-01-04",150.0643,150.5218,143.0827,144.7572,1945700.0],["2022-01-05",144.9584,146.2486,143.8147,143.9519,1193900.0],["2022-01-06",143.1284,146.3035,142.3323,144.8852,945400.0],["2022-01-07",145.2695,145.3885,142.3872,142.6251,729800.0],["2022-01-10",143.0735,146.3035,142.5702,146.0382,860000.0],["2022-01-11",145.7454,146.4133,142.2683,144.4643,776700.0],["2022-01-12",138.0957,139.2029,133.9598,134.6369,2598300.0],["2022-01-13",134.701,134.948,131.3154,132.6879,1433100.0],["2022-01-14",132.8069,133.9324,128.854,130.2082,1324500.0],["2022-01-18",128.7469,129.7762,126.5137,127.5889,1365200.0],["2022-01-19",127.8371,129.1697,126.6791,127.7268,904500.0],["2022-01-20",128.9675,131.0445,125.7601,126.0633,1687100.0],["2022-01-21",127.1387,127.975,125.8428,126.5689,1156500.0],["2022-01-24",125.5396,127.5798,122.2494,127.1019,1422200.0],["2022-01-25",126.1828,127.3684,123.2328,126.0726,1023300.0],["2022-01-26",125.3374,127.1386,123.7015,124.4367,1532100.0],["2022-01-27",124.3448,125.5855,122.5802,124.1426,1125200.0],["2022-01-28",122.9754,123.9404,120.8157,123.9312,1884600.0],["2022-01-31",124.0139,124.9514,121.9921,124.0875,1485500.0],["2022-02-01",124.7767,124.7767,121.7899,124.2896,1276500.0],["2022-02-02",122.5527,125.3925,121.9277,124.9054,2606600.0],["2022-02-03",127.0927,130.3001,124.6205,125.273,2320000.0],["2022-02-04",125.1351,126.771,122.8467,123.196,1243100.0],["2022-02-07",122.7549,122.9754,119.6945,121.505,1248400.0],["2022-02-08",121.7256,123.8026,121.0639,123.628,1009400.0],["2022-02-09",124.4367,126.3942,124.3815,125.7141,958900.0],["2022-02-10",124.6389,125.852,122.4976,122.8836,1306000.0],["2022-02-11",122.5619,124.0047,121.2385,121.652,1087200.0],["2022-02-14",120.9628,122.2402,119.2442,119.7405,1220400.0],["2022-02-15",120.8433,121.6061,119.1982,120.4941,1280100.0],["2022-02-16",120.0621,121.7164,119.1706,121.0547,1105000.0],["2022-02-17",120.5584,120.7606,118.6009,118.6652,2109700.0],["2022-02-18",118.7938,121.119,117.9943,120.7422,2243500.0],["2022-02-22",120.1816,121.7899,118.8766,119.9794,1098900.0],["2022-02-23",117.351,121.3487,117.0569,118.6376,1354200.0],["2022-02-24",116.0368,119.1798,115.5864,119.0236,1206400.0],["2022-02-25",119.6945,121.9461,119.4739,121.4774,1032900.0],["2022-02-28",119.0971,121.0363,119.0971,120.6411,1147700.0],["2022-03-01",120.0805,121.2936,119.1063,121.2385,996200.0],["2022-03-02",121.2385,125.512,121.2385,123.8485,1412100.0],["2022-03-03",123.775,125.1168,122.6262,124.7951,992100.0],["2022-03-04",123.8117,126.964,123.8117,126.5045,951000.0],["2022-03-07",126.5229,126.5229,123.5544,125.08,1123400.0],["2022-03-08",124.2621,125.7969,122.4608,123.4258,1233500.0],["2022-03-09",125.2822,126.3758,123.4717,124.6021,884600.0],["2022-03-10",123.5544,125.4936,122.6813,124.9605,694300.0],["2022-03-11",125.1627,127.8371,125.1627,125.3006,1438100.0],["2022-03-14",126.192,127.5063,125.8061,126.9273,1260100.0],["2022-03-15",127.4419,130.2909,127.2857,130.1806,1272300.0],["2022-03-16",130.1715,131.8809,129.3811,131.6879,1200900.0],["2022-03-17",131.1824,133.434,131.164,133.4064,1378600.0],["2022-03-18",134.3347,134.5736,131.0721,133.3145,1849700.0],["2022-03-21",132.9285,133.8476,131.697,132.2025,1398400.0],["2022-03-22",132.3036,134.3714,131.4581,132.1382,1605800.0],["2022-03-23",131.2375,131.6511,129.6292,130.8331,1687800.0],["2022-03-24",130.8331,132.4506,130.1071,130.4931,1158100.0],["2022-03-25",130.539,132.4139,130.3001,132.4139,684100.0],["2022-03-28",132.4231,133.2134,131.4765,133.1675,702300.0],["2022-03-29",133.8016,134.4082,129.4546,129.9417,1489300.0],["2022-03-30",129.859,130.0887,126.9364,127.7084,1022500.0],["2022-03-31",127.7176,128.5172,125.7693,125.7785,1175100.0],["2022-04-01",125.9623,126.0909,122.8651,125.2914,1586200.0],["2022-04-04",123.7015,124.8319,122.5435,123.6463,1475600.0],["2022-04-05",123.2954,124.9578,122.9721,123.4524,1451300.0],["2022-04-06",123.0922,124.4221,122.224,124.1543,1177500.0],["2022-04-07",123.24,127.553,123.24,127.3868,1230300.0],["2022-04-08",128.1071,130.0097,127.6269,129.2985,1205300.0],["2022-04-11",129.1877,129.5941,126.6664,126.888,772300.0],["2022-04-12",126.3801,128.5135,126.2231,126.7772,865300.0],["2022-04-13",126.5094,127.2944,125.2718,126.574,895300.0],["2022-04-14",127.5161,127.5161,124.9855,125.5304,667000.0],["2022-04-18",125.3087,126.0199,122.695,123.0552,1113600.0],["2022-04-19",123.5263,126.4909,123.046,125.4934,1056100.0],["2022-04-20",126.0106,128.7536,125.8629,127.867,1157700.0],["2022-04-21",130.924,132.9096,125.9737,130.8131,2299800.0],["2022-04-22",129.5756,130.0743,126.5925,126.7033,1183400.0],["2022-04-25",127.0543,127.1743,123.1014,126.1769,820600.0],["2022-04-26",125.3549,126.2692,124.2189,124.4314,1177700.0],["2022-04-27",124.7361,129.0399,124.6715,126.9711,1416900.0],["2022-04-28",127.2574,127.4606,123.7479,125.4473,1192400.0],["2022-04-29",124.9024,127.71,123.4339,123.6094,884100.0],["2022-05-02",123.6833,124.5237,121.1712,122.2979,983400.0],["2022-05-03",122.3256,125.9091,122.0393,123.554,772500.0],["2022-05-04",123.4985,128.8552,122.7412,128.4118,872600.0],["2022-05-05",127.7192,128.1718,124.7546,125.7705,705600.0],["2022-05-06",125.0594,126.2877,124.0804,125.8813,707600.0],["2022-05-09",125.3919,126.2323,123.6002,125.7982,1086000.0],["2022-05-10",126.1769,127.1651,122.5473,123.8403,880400.0],["2022-05-11",122.9721,125.438,122.4549,122.7043,631200.0],["2022-05-12",122.4365,125.7059,122.0947,125.6874,982000.0],["2022-05-13",125.9922,127.6823,125.3272,125.9644,812900.0],["2022-05-16",125.7982,126.6294,123.9234,125.0409,963900.0],["2022-05-17",125.7613,130.1759,125.7613,129.7788,1228000.0],["2022-05-18",128.846,129.6033,127.6546,128.5597,1057600.0],["2022-05-19",127.8116,130.9424,126.4724,129.3632,1504900.0],["2022-05-20",129.8527,131.7552,128.375,130.2498,1710400.0],["2022-05-23",131.044,131.7089,127.9685,128.8736,1157400.0],["2022-05-24",129.8157,130.3699,128.181,129.3816,1449400.0],["2022-05-25",129.7326,131.4319,129.0214,130.2498,841100.0],["2022-05-26",130.7578,131.2011,128.5043,130.8224,1181600.0],["2022-05-27",131.1456,134.2857,130.7854,134.2765,892300.0],["2022-05-31",132.6233,133.0759,128.6151,130.2405,2552700.0],["2022-06-01",130.3514,130.8409,126.8696,128.024,738000.0],["2022-06-02",128.2826,128.2826,125.4011,128.0517,713600.0],["2022-06-03",127.5622,127.8208,125.4381,125.789,526000.0],["2022-06-06",126.4355,127.2759,124.9301,125.4565,511200.0],["2022-06-07",124.81,127.3867,124.81,127.239,543000.0],["2022-06-08",126.0661,127.3129,125.0778,125.1887,589500.0],["2022-06-09",125.1517,127.8393,124.4314,124.5791,1105100.0],["2022-06-10",122.9537,123.4247,120.4139,121.2174,949700.0],["2022-06-13",119.0932,120.146,117.4954,118.0218,865200.0],["2022-06-14",117.6062,118.9454,116.2301,117.3569,858200.0],["2022-06-15",117.5416,120.0629,117.44,118.9362,931700.0],["2022-06-16",117.3015,118.5852,115.7499,118.1973,907300.0],["2022-06-17",118.6868,121.7807,118.4744,120.654,1764500.0],["2022-06-21",121.3836,122.0301,120.3492,121.8454,859500.0],["2022-06-22",121.7622,124.8931,121.3374,124.0712,850100.0],["2022-06-23",124.6068,127.6823,124.6068,126.9157,915300.0],["2022-06-24",128.0055,129.7418,126.9527,129.5848,995100.0],["2022-06-27",129.28,129.6218,126.6202,127.9686,705400.0],["2022-06-28",128.4581,129.1692,125.8629,126.0291,516100.0],["2022-06-29",125.8721,127.8208,125.124,127.0912,577600.0],["2022-06-30",126.0476,126.3708,122.1225,122.8151,1245400.0],["2022-07-01",123.2676,126.4816,122.3903,126.2323,798200.0],["2022-07-05",124.9609,125.0258,121.8984,123.9679,746100.0],["2022-07-06",123.8472,127.0026,123.4667,126.1581,769100.0],["2022-07-07",126.1116,127.4109,124.9887,125.991,707700.0],["2022-07-08",125.9446,127.6151,125.824,125.9725,766500.0],["2022-07-11",125.7219,126.7334,124.9238,126.1859,724900.0],["2022-07-12",126.158,127.5594,123.6894,124.4412,723900.0],["2022-07-13",123.3368,124.6268,122.7893,123.5131,591300.0],["2022-07-14",121.6942,124.0792,121.1652,123.6431,791200.0],["2022-07-15",125.592,126.1859,123.838,126.0838,620900.0],["2022-07-18",126.0745,126.2509,123.6802,124.0328,834900.0],["2022-07-19",124.9145,127.5408,124.9145,126.8262,714700.0],["2022-07-20",126.9655,127.3181,124.7567,125.1372,1066700.0],["2022-07-21",124.6546,125.5084,120.6548,124.9423,1676400.0],["2022-07-22",125.991,126.2973,121.0817,121.6014,978800.0],["2022-07-25",121.9262,122.4923,120.9425,121.6199,867400.0],["2022-07-26",121.1095,123.7544,119.7824,123.6152,947500.0],["2022-07-27",122.9842,125.6105,122.1768,124.6361,717500.0],["2022-07-28",124.5432,126.4736,123.0955,125.4527,754500.0],["2022-07-29",125.4528,127.3274,125.1187,126.7428,987600.0],["2022-08-01",126.2509,127.3645,125.6291,126.8355,888200.0],["2022-08-02",127.3459,128.4596,126.5107,126.8633,881200.0],["2022-08-03",127.2903,128.5802,127.0768,128.0049,684300.0],["2022-08-04",128.6637,130.2321,127.9677,128.1069,711000.0],["2022-08-05",127.7914,129.4062,127.1603,129.3505,580000.0],["2022-08-08",130.1486,130.7797,129.4155,129.9445,519600.0],["2022-08-09",130.3064,131.2994,128.905,129.1927,588300.0],["2022-08-10",130.0744,131.2345,129.3413,130.8354,735800.0],["2022-08-11",130.7519,132.5615,129.9259,130.4549,707900.0],["2022-08-12",130.4827,131.2159,129.4155,130.4363,648400.0],["2022-08-15",130.5106,132.2182,129.7032,130.9468,590200.0],["2022-08-16",130.3806,131.6335,129.499,130.4178,607900.0],["2022-08-17",129.267,130.195,127.6336,127.9213,715300.0],["2022-08-18",128.209,128.209,124.7567,126.1766,782600.0],["2022-08-19",126.5014,127.1975,124.9887,125.7312,1814800.0],["2022-08-22",124.9423,125.6383,122.3809,122.4923,934300.0],["2022-08-23",122.1025,122.1025,120.3114,120.6919,905900.0],["2022-08-24",120.2279,120.2279,118.3625,119.4762,936800.0],["2022-08-25",119.3833,121.2116,117.9542,121.2023,769900.0],["2022-08-26",121.4343,121.4993,117.8985,117.9542,775600.0],["2022-08-29",117.7593,118.511,116.9333,117.518,564600.0],["2022-08-30",117.7407,118.2697,116.822,117.1932,569600.0],["2022-08-31",117.7036,117.9078,115.9218,116.293,1116400.0],["2022-09-01",116.0238,117.4159,115.3371,117.0447,748800.0],["2022-09-02",117.5458,118.0191,115.5691,116.1259,651300.0],["2022-09-06",116.0609,117.8613,115.9496,116.3486,700200.0],["2022-09-07",116.8034,118.8822,116.6271,118.279,786300.0],["2022-09-08",117.8985,121.0538,117.7314,120.8311,1062300.0],["2022-09-09",120.9332,121.5921,120.1443,120.6455,882000.0],["2022-09-12",120.9796,122.3252,120.6455,122.1768,742800.0],["2022-09-13",120.5434,120.6176,116.5807,116.8591,873800.0],["2022-09-14",116.7199,116.9333,114.4462,115.0679,896000.0],["2022-09-15",115.7269,116.7756,115.1236,115.3371,1067600.0],["2022-09-16",115.1422,116.4971,114.9751,115.7547,1240400.0],["2022-09-19",115.2257,116.6642,115.0587,116.5528,864400.0],["2022-09-20",115.6526,115.931,113.8058,115.3928,1260100.0],["2022-09-21",115.9774,117.054,112.9706,113.0077,732000.0],["2022-09-22",112.6365,114.8452,111.7363,114.0007,1036200.0],["2022-09-23",113.6016,114.01,112.2653,113.546,1027100.0],["2022-09-26",113.1655,114.9009,113.0912,114.3348,1014500.0],["2022-09-27",115.0216,115.9218,113.1562,113.5088,993700.0],["2022-09-28",114.5761,116.7848,113.8893,116.163,1002800.0],["2022-09-29",115.7825,116.1816,114.5854,115.6526,1005200.0],["2022-09-30",116.4414,117.2024,113.6944,113.8615,1129800.0],["2022-10-03",115.1305,117.6031,114.8692,117.0432,854500.0],["2022-10-04",117.6777,120.057,117.6497,119.5252,918300.0],["2022-10-05",118.7321,119.7864,117.8177,119.2079,540000.0],["2022-10-06",118.8907,118.8907,116.698,117.6217,797200.0],["2022-10-07",116.7633,116.7633,114.356,115.0558,692900.0],["2022-10-10",115.4477,116.2035,114.3374,115.7183,676800.0],["2022-10-11",115.8956,117.6124,114.5706,116.0355,961900.0],["2022-10-12",116.5767,117.7617,115.4944,116.0635,837700.0],["2022-10-13",114.58,118.4242,113.8802,117.2952,932700.0],["2022-10-14",118.1069,119.4319,116.614,117.6684,782600.0],["2022-10-17",118.6947,119.7584,118.1722,119.3666,1180800.0],["2022-10-18",121.2887,122.1004,119.8517,120.9061,1164800.0],["2022-10-19",120.6822,120.6822,116.7913,118.1816,1460800.0],["2022-10-20",119.8611,125.954,119.8611,125.6461,2360000.0],["2022-10-21",125.926,129.8635,123.7053,127.5961,1486400.0],["2022-10-24",129.0984,130.9738,128.6225,129.6582,1121500.0],["2022-10-25",129.7702,134.9394,129.7702,134.4075,1867800.0],["2022-10-26",134.8181,136.3296,133.1105,133.9036,1337600.0],["2022-10-27",133.5584,135.0606,131.711,133.1012,1243900.0],["2022-10-28",133.3718,136.059,132.7373,134.9114,1082800.0],["2022-10-31",134.3608,137.0201,133.9689,134.0343,1088700.0],["2022-11-01",134.4168,135.098,131.8696,133.2225,1152500.0],["2022-11-02",132.9613,134.6221,130.9085,131.0765,1570700.0],["2022-11-03",129.8075,134.2302,128.7998,133.4091,1076500.0],["2022-11-04",134.2582,135.2473,132.1961,134.0063,1066100.0],["2022-11-07",134.1743,136.6375,133.2039,136.3576,1051600.0],["2022-11-08",136.6748,138.0744,135.7325,136.0684,879700.0],["2022-11-09",136.3389,136.7215,135.3686,135.6858,1125900.0],["2022-11-10",138.1491,142.3385,138.0091,142.2732,1668100.0],["2022-11-11",141.5641,142.4879,138.6716,140.9203,1589300.0],["2022-11-14",141.3962,142.8704,140.3138,140.3138,1026400.0],["2022-11-15",140.3324,141.0416,137.6546,138.0371,1144600.0],["2022-11-16",138.4477,140.631,137.9438,139.2781,1153900.0],["2022-11-17",134.4542,137.0387,132.2895,136.1897,1565600.0],["2022-11-18",137.412,138.7462,134.5568,136.6189,1225800.0],["2022-11-21",135.9284,138.8022,135.5179,136.6935,1054600.0],["2022-11-22",137.0947,137.9718,135.8164,136.8801,829300.0],["2022-11-23",137.4306,139.1568,137.4306,138.5223,795800.0],["2022-11-25",138.9142,139.6793,137.7106,139.0822,459100.0],["2022-11-28",138.8955,139.8473,138.2051,139.0915,1104600.0],["2022-11-29",138.7182,139.5673,138.5036,139.0355,648100.0],["2022-11-30",138.5596,141.6667,136.4043,141.6667,2063500.0],["2022-12-01",142.2919,143.8967,141.9373,142.3945,858600.0],["2022-12-02",140.9669,141.8813,138.8955,140.3884,1423200.0],["2022-12-05",139.4181,139.5207,137.4026,138.9515,1248100.0],["2022-12-06",138.569,139.726,137.9625,138.9982,1154300.0],["2022-12-07",139.446,139.9592,138.597,139.0262,1079600.0],["2022-12-08",138.8022,140.5657,137.7572,140.4258,660800.0],["2022-12-09",140.7243,141.3028,138.597,138.8862,733300.0],["2022-12-12",139.1288,139.1288,137.2627,139.0262,721700.0],["2022-12-13",141.0789,141.3868,138.401,139.726,866400.0],["2022-12-14",139.8099,142.2452,139.474,140.9949,1171300.0],["2022-12-15",139.446,139.9126,138.485,139.2314,1306600.0],["2022-12-16",138.205,140.0432,137.8411,139.2501,2354200.0],["2022-12-19",138.8022,141.4521,138.3077,141.3121,1222700.0],["2022-12-20",141.3495,143.0383,139.9685,140.1458,1278000.0],["2022-12-21",141.2002,144.9791,141.2002,144.9045,1086600.0],["2022-12-22",144.3913,145.4083,143.2249,145.2124,1071500.0],["2022-12-23",145.1097,146.1361,143.9061,145.8468,947500.0],["2022-12-27",145.8842,147.6197,145.8842,146.7519,740400.0],["2022-12-28",147.0132,147.7316,145.6975,146.0334,630200.0],["2022-12-29",146.6959,147.7409,145.8095,146.2947,761100.0],["2022-12-30",146.0614,146.3973,144.9604,145.9681,719000.0],["2023-01-03",145.5669,145.9215,143.7568,145.343,841300.0],["2023-01-04",146.2107,146.8265,143.3742,144.2326,796000.0],["2023-01-05",143.4022,144.2326,142.1892,144.158,1059700.0],["2023-01-06",144.9884,145.9868,143.7475,145.2217,768100.0],["2023-01-09",145.6789,146.4347,142.0866,142.6931,1223200.0],["2023-01-10",142.6931,142.8424,141.0603,142.3292,1004900.0],["2023-01-11",142.6651,143.5236,140.9016,142.6091,1649800.0],["2023-01-12",143.5235,143.5235,138.1584,138.2051,1797500.0],["2023-01-13",137.6452,139.0262,137.104,138.0371,1312200.0],["2023-01-17",138.2058,138.8712,137.1561,138.2902,1304100.0],["2023-01-18",138.234,138.3558,135.9752,135.9939,937100.0],["2023-01-19",135.994,136.7906,135.216,136.1814,974700.0],["2023-01-20",136.6125,138.084,135.4035,136.3032,948400.0],["2023-01-23",136.1907,138.3276,135.4691,137.784,1009300.0],["2023-01-24",136.6969,137.4092,134.5693,134.8692,841200.0],["2023-01-25",134.6162,135.9752,134.2694,135.8159,526600.0],["2023-01-26",135.8721,137.8497,135.8627,137.7466,758700.0],["2023-01-27",137.531,138.084,136.097,136.4907,1025200.0],["2023-01-30",136.7999,138.4214,136.4719,136.6125,719600.0],["2023-01-31",137.1092,139.293,136.5844,139.1618,1136000.0],["2023-02-01",138.8619,139.5929,136.6594,139.3118,1519900.0],["2023-02-02",137.934,141.1206,134.3256,136.3407,3043000.0],["2023-02-03",135.9377,135.9658,131.0922,133.8477,1316000.0],["2023-02-06",134.0726,136.8375,133.3978,136.2657,2301500.0],["2023-02-07",135.4597,137.3248,135.3379,136.7625,928400.0],["2023-02-08",136.7437,137.7466,136.4907,137.0999,895700.0],["2023-02-09",137.6622,137.8122,136.2095,136.8562,1111800.0],["2023-02-10",136.9124,138.0184,135.619,135.7128,922300.0],["2023-02-13",135.8346,137.1374,135.6847,137.0905,721200.0],["2023-02-14",136.8562,136.8562,134.3444,135.5159,851900.0],["2023-02-15",135.0473,137.6435,134.7005,137.4185,920800.0],["2023-02-16",135.8627,138.0371,134.5318,137.456,783200.0],["2023-02-17",137.6904,139.5742,137.5873,138.9182,940200.0],["2023-02-21",137.8965,138.637,134.5412,134.5693,791100.0],["2023-02-22",134.5881,135.769,133.3228,134.7568,1260000.0],["2023-02-23",135.0192,135.6471,133.0229,133.5009,729300.0],["2023-02-24",132.5449,132.7417,130.9797,131.2046,714500.0],["2023-02-27",132.0388,132.0669,129.7707,129.9581,1166200.0],["2023-02-28",129.5457,129.9112,127.8867,129.6769,1881500.0],["2023-03-01",128.8053,130.3705,127.7555,130.2767,1545400.0],["2023-03-02",129.8456,131.2702,129.2552,130.9422,3140900.0],["2023-03-03",131.8044,132.2168,130.9047,131.9638,1277900.0],["2023-03-06",131.7857,132.1231,130.9516,131.5233,1226100.0],["2023-03-07",131.7295,132.095,128.5897,129.0771,928300.0],["2023-03-08",129.2271,129.4051,127.4932,128.1492,786100.0],["2023-03-09",128.7209,128.7209,125.8998,126.4247,1011900.0],["2023-03-10",126.4997,126.9776,124.8501,125.8811,1173900.0],["2023-03-13",125.4968,126.7246,124.3159,124.7095,1119900.0],["2023-03-14",125.8623,126.5371,124.4096,125.4968,1028500.0],["2023-03-15",124.1753,124.9532,122.582,124.5127,1227400.0],["2023-03-16",124.1003,125.8155,124.1003,125.5905,1026500.0],["2023-03-17",125.8061,125.8061,122.1602,123.2755,2257000.0],["2023-03-20",123.6786,124.9251,123.613,124.5689,1236100.0],["2023-03-21",125.4124,127.4931,124.1472,127.3807,1673300.0],["2023-03-22",127.7462,128.6178,125.8342,125.8905,1503100.0],["2023-03-23",125.4219,126.9214,124.8314,126.8933,2430800.0],["2023-03-24",127.0807,132.4136,126.4903,131.2702,1674500.0],["2023-03-27",132.7136,134.1663,129.9487,130.6797,1220600.0],["2023-03-28",130.3611,130.9422,129.3864,130.0799,640700.0],["2023-03-29",130.408,130.8297,129.1146,129.7894,746100.0],["2023-03-30",130.4923,130.6891,129.1521,130.5486,536200.0],["2023-03-31",131.0828,132.8635,130.9797,132.6011,919100.0],["2023-04-03",133.0885,134.0257,132.573,133.7164,914100.0],["2023-04-04",134.1851,134.2226,132.2544,132.3387,970100.0],["2023-04-05",132.423,134.7005,132.3293,134.3163,1159100.0],["2023-04-06",134.759,135.4277,133.9018,134.58,886200.0],["2023-04-10",134.1373,135.5502,133.5533,135.0509,947900.0],["2023-04-11",135.3806,135.9175,134.7401,135.5219,902500.0],["2023-04-12",135.9081,136.2848,134.0148,134.1938,711500.0],["2023-04-13",134.2786,134.8249,133.8736,134.3822,688600.0],["2023-04-14",133.883,134.3633,132.9316,134.0714,703900.0],["2023-04-17",134.1655,135.098,133.8547,134.7778,562600.0],["2023-04-18",135.0887,135.0887,132.8752,133.8454,496800.0],["2023-04-19",133.6569,135.2864,132.4042,135.2111,1135900.0],["2023-04-20",134.9097,135.7291,133.9677,135.4937,937300.0],["2023-04-21",136.332,138.0368,136.0494,136.7464,1178500.0],["2023-04-24",137.142,138.2346,137.0572,138.0368,958900.0],["2023-04-25",138.0839,139.9866,137.4058,137.9897,1634500.0],["2023-04-26",137.3115,139.3743,137.0855,138.31,1769800.0],["2023-04-27",138.3194,138.3194,128.6554,132.8186,2750300.0],["2023-04-28",131.7826,132.5738,129.7386,130.7464,1355000.0],["2023-05-01",131.1891,131.9333,130.0683,131.3775,903000.0],["2023-05-02",127.6475,130.6993,127.1483,130.0871,1189800.0],["2023-05-03",130.0494,130.6052,128.5895,128.6366,852500.0],["2023-05-04",127.8454,127.9301,126.489,127.544,594600.0],["2023-05-05",128.1373,129.1169,127.7229,128.58,1059300.0],["2023-05-08",128.2598,128.2598,126.2818,126.9034,890600.0],["2023-05-09",126.6115,126.6491,125.1232,125.8862,892700.0],["2023-05-10",126.2723,126.781,124.5957,124.737,724600.0],["2023-05-11",123.927,124.1625,123.0699,123.2771,1024600.0],["2023-05-12",123.3901,123.4372,122.0244,123.1358,1016700.0],["2023-05-15",123.0134,124.9537,122.5424,124.7088,745200.0],["2023-05-16",124.2096,124.3226,122.6366,122.9757,689300.0],["2023-05-17",123.0699,124.7936,122.8156,124.4733,831900.0],["2023-05-18",124.5016,125.1044,122.0809,123.3148,1098600.0],["2023-05-19",123.7104,124.2944,123.0134,123.8517,708400.0],["2023-05-22",124.1625,124.7841,123.1076,123.9741,544300.0],["2023-05-23",123.5879,123.9364,122.9097,123.4749,592700.0],["2023-05-24",123.3336,124.6993,122.4199,124.3697,776200.0],["2023-05-25",123.5314,125.7355,123.2206,124.982,1417000.0],["2023-05-26",125.2834,126.668,125.1609,125.9992,1058400.0],["2023-05-30",124.8407,127.4874,124.8407,126.1028,1325900.0],["2023-05-31",125.7543,126.4513,124.6899,124.9443,1714700.0],["2023-06-01",125.7072,126.3477,122.6083,126.2629,1438800.0],["2023-06-02",126.602,128.2975,125.5754,127.6852,956400.0],["2023-06-05",126.781,127.4874,125.9804,126.4231,935000.0],["2023-06-06",126.5643,127.2802,124.7559,125.4152,742600.0],["2023-06-07",125.4247,127.4875,124.6052,127.0636,910500.0],["2023-06-08",127.299,127.9961,125.3305,127.7888,696200.0],["2023-06-09",127.7229,127.7229,126.4419,126.7339,665100.0],["2023-06-12",126.9034,128.0714,126.2347,127.8548,735200.0],["2023-06-13",127.7135,128.8532,127.2896,128.7684,732500.0],["2023-06-14",128.8814,129.2582,127.7888,128.3351,785500.0],["2023-06-15",128.8249,129.5314,128.4011,129.2299,835000.0],["2023-06-16",129.8328,131.208,129.3807,130.5486,2673500.0],["2023-06-20",129.814,130.5486,128.9097,130.0212,782000.0],["2023-06-21",129.9175,131.3116,129.1828,130.6051,592400.0],["2023-06-22",130.8406,131.4058,130.1624,130.7276,663500.0],["2023-06-23",130.9254,136.0023,130.4356,133.2708,2051500.0],["2023-06-26",133.5345,134.4575,131.4152,133.1765,821000.0],["2023-06-27",132.4513,134.7025,131.7637,134.2786,579400.0],["2023-06-28",133.7888,133.9395,132.6679,133.6758,624600.0],["2023-06-29",132.7056,133.3461,132.1405,132.9411,763400.0],["2023-06-30",133.7323,133.7323,131.5282,132.3948,1113800.0],["2023-07-03",131.8108,131.905,130.4545,131.0667,477900.0],["2023-07-05",130.5392,131.1326,129.0604,130.1719,871200.0],["2023-07-06",129.6067,132.0839,129.3241,131.3681,879100.0],["2023-07-07",131.1891,132.1499,130.7464,130.9254,834100.0],["2023-07-10",130.9254,132.6485,130.6698,132.3171,853100.0],["2023-07-11",132.6863,133.368,132.052,132.8189,643400.0],["2023-07-12",132.9136,134.3431,132.2224,133.4437,684900.0],["2023-07-13",133.5574,134.1917,132.8284,133.2828,432800.0],["2023-07-14",133.8981,133.8981,132.4118,132.9609,625000.0],["2023-07-17",132.5443,133.1408,131.7964,132.4591,663500.0],["2023-07-18",132.3266,133.6047,132.0899,132.8851,578400.0],["2023-07-19",133.4532,135.5455,133.4532,135.4792,784200.0],["2023-07-20",136.1609,136.8047,135.3278,135.9526,849500.0],["2023-07-21",135.981,137.6284,134.968,136.6816,770600.0],["2023-07-24",136.6816,137.8272,135.4508,136.3503,895000.0],["2023-07-25",135.7254,137.439,134.665,137.2023,1174300.0],["2023-07-26",130.897,133.7183,128.5301,128.9846,2181400.0],["2023-07-27",128.7573,130.5751,126.826,127.2047,1067000.0],["2023-07-28",128.0662,128.1988,125.6331,127.3278,687000.0],["2023-07-31",127.8201,128.0473,126.0212,128.0094,960800.0],["2023-08-01",128.1704,129.2023,127.0627,127.4319,1124900.0],["2023-08-02",127.3372,127.7727,125.8224,127.5834,914300.0],["2023-08-03",127.839,129.581,127.3372,129.4106,715400.0],["2023-08-04",129.0603,130.4047,128.3313,128.426,732200.0],["2023-08-07",128.871,129.5716,128.3787,129.3349,583500.0],["2023-08-08",129.3727,129.3727,127.2899,127.7349,486100.0],["2023-08-09",127.555,128.7195,127.555,128.1325,409800.0],["2023-08-10",127.7349,129.2307,126.8165,126.9775,656300.0],["2023-08-11",127.0437,127.8958,126.4473,127.82,665200.0],["2023-08-14",127.8958,128.3881,127.394,127.9621,443700.0],["2023-08-15",127.8012,128.1231,126.1633,126.4189,597000.0],["2023-08-16",126.3148,126.7124,125.3017,125.3112,571600.0],["2023-08-17",124.7716,125.6615,123.9668,125.1976,701000.0],["2023-08-18",125.207,126.7218,125.1124,126.3905,817800.0],["2023-08-21",126.1159,127.252,125.7751,125.813,824700.0],["2023-08-22",125.7562,126.5704,125.1597,125.3301,1110100.0],["2023-08-23",125.652,126.4094,125.387,126.3148,607300.0],["2023-08-24",125.8887,126.987,125.8508,126.1254,546000.0],["2023-08-25",126.5988,126.7787,125.2733,125.3396,420200.0],["2023-08-28",125.7846,126.2012,124.8284,125.387,527900.0],["2023-08-29",125.4722,126.0402,124.9704,125.3491,598600.0],["2023-08-30",125.7467,127.9526,125.5763,127.5076,791100.0],["2023-08-31",127.8769,127.9526,124.4497,124.497,1204800.0],["2023-09-01",124.9893,125.1124,123.1526,123.5692,695400.0],["2023-09-05",123.1526,123.1526,120.2556,120.4639,870100.0],["2023-09-06",119.9715,120.8331,118.8449,120.3692,725100.0],["2023-09-07",120.7763,121.4579,119.9053,120.3408,897700.0],["2023-09-08",120.142,121.0319,119.8864,120.2556,822000.0],["2023-09-11",120.1325,121.1455,119.7727,119.9621,521700.0],["2023-09-12",120.0,120.852,119.7159,120.4544,578700.0],["2023-09-13",120.7195,121.9124,119.8579,121.3065,600800.0],["2023-09-14",121.9029,122.4047,119.7159,120.568,736700.0],["2023-09-15",120.4923,120.9562,119.252,119.4982,1071700.0],["2023-09-18",119.7159,120.0568,118.8639,119.0911,823100.0],["2023-09-19",119.3278,120.3503,118.6366,118.8828,793600.0],["2023-09-20",119.4035,119.4698,118.0591,118.3526,1113600.0],["2023-09-21",117.9171,118.4378,116.7905,116.942,1006200.0],["2023-09-22",116.658,117.4911,116.5443,116.9041,770600.0],["2023-09-25",116.4497,117.7088,116.4118,117.6804,658200.0],["2023-09-26",117.4627,119.0816,117.4627,117.9455,690600.0],["2023-09-27",117.9645,118.0118,116.1656,116.8284,750700.0],["2023-09-28",117.2923,118.7597,116.4781,116.781,612400.0],["2023-09-29",116.8662,117.4627,115.2473,115.3704,803600.0],["2023-10-02",114.8023,114.8402,113.2213,114.471,631200.0],["2023-10-03",113.9976,115.2284,113.7704,114.5846,706200.0],["2023-10-04",114.8307,116.3455,114.168,116.052,976700.0],["2023-10-05",116.3282,117.29,115.5854,117.1186,1180100.0],["2023-10-06",116.8805,119.1374,116.6424,118.3375,827800.0],["2023-10-09",118.0803,119.0136,117.5852,118.8707,555900.0],["2023-10-10",118.8136,119.3183,117.7375,117.8613,813900.0],["2023-10-11",116.9853,117.2614,116.2901,116.871,519500.0],["2023-10-12",116.5853,116.5853,114.3665,114.8617,813800.0],["2023-10-13",114.995,117.2995,114.995,116.652,917700.0],["2023-10-16",116.652,117.6233,116.0901,116.9472,691300.0],["2023-10-17",116.5472,118.0994,116.2615,117.4043,632000.0],["2023-10-18",117.7185,117.9661,116.8043,116.9281,904500.0],["2023-10-19",116.9853,118.0042,116.014,116.9662,845800.0],["2023-10-20",117.7661,119.3278,116.9853,117.8232,1287400.0],["2023-10-23",116.6996,118.6041,115.5473,115.6521,1940300.0],["2023-10-24",116.8043,118.1184,115.0998,117.6804,1518300.0],["2023-10-25",116.0235,119.7849,115.7949,119.4802,1633200.0],["2023-10-26",119.3278,125.2318,119.0898,124.9938,2461600.0],["2023-10-27",124.5176,125.1366,121.5085,121.5847,1095700.0],["2023-10-30",121.8418,124.8033,121.0419,123.2321,1313300.0],["2023-10-31",123.6415,125.1652,122.3655,123.8891,969500.0],["2023-11-01",123.9558,126.8412,123.8701,126.2031,1202200.0],["2023-11-02",125.3556,126.2984,124.5081,125.0604,996500.0],["2023-11-03",126.2698,128.7266,125.4033,127.5173,866800.0],["2023-11-06",127.3554,128.8219,126.7078,127.4982,871600.0],["2023-11-07",127.7172,127.7744,126.3936,126.5364,637200.0],["2023-11-08",127.3935,127.4887,125.9651,127.0983,727000.0],["2023-11-09",126.8983,127.2982,125.2509,125.3556,771300.0],["2023-11-10",126.0603,126.6602,125.1461,126.4793,591400.0],["2023-11-13",126.5555,126.6507,125.4032,126.0317,672500.0],["2023-11-14",126.3174,127.4982,125.4794,127.3934,1005400.0],["2023-11-15",127.3459,129.6979,127.2602,128.9837,1457000.0],["2023-11-16",129.1647,129.4218,127.9743,128.4885,1202800.0],["2023-11-17",129.079,129.4503,127.841,128.4505,849600.0],["2023-11-20",127.7553,129.0028,127.3649,128.4124,785900.0],["2023-11-21",128.7838,129.1076,127.7839,127.9077,1080500.0],["2023-11-22",128.3362,129.536,128.3362,129.2694,658100.0],["2023-11-24",129.4027,129.4027,128.4029,129.0694,379400.0],["2023-11-27",129.0694,129.8693,128.0886,128.8504,829900.0],["2023-11-28",129.0885,130.0979,127.8696,129.2408,804100.0],["2023-11-29",129.0599,130.0884,128.5171,128.8123,583200.0],["2023-11-30",129.0504,130.7645,128.2029,130.6788,1291700.0],["2023-12-01",130.7931,130.8216,129.4218,129.6694,1151400.0],["2023-12-04",129.5265,131.0406,129.3646,130.9263,871000.0],["2023-12-05",130.7168,130.7168,128.4028,128.4505,750800.0],["2023-12-06",128.2314,128.9932,127.6696,128.479,787700.0],["2023-12-07",129.2408,129.2789,127.9077,128.7647,883000.0],["2023-12-08",128.9647,129.736,128.7361,129.4218,719300.0],["2023-12-11",129.7932,130.5454,128.698,130.4026,786900.0],["2023-12-12",132.8404,134.5069,132.031,132.7547,986200.0],["2023-12-13",133.4213,134.3831,132.8404,134.3831,1077900.0],["2023-12-14",135.2115,135.2115,129.5741,130.7073,2076200.0],["2023-12-15",129.8027,130.6216,128.2219,128.5838,1806900.0],["2023-12-18",129.298,130.1645,128.5933,129.3361,684700.0],["2023-12-19",129.5551,130.3169,128.1934,129.936,898700.0],["2023-12-20",130.1646,130.1646,128.26,128.3362,717900.0],["2023-12-21",128.7361,129.6217,128.1267,129.5455,668400.0],["2023-12-22",130.1741,130.6597,129.6122,130.2122,408100.0],["2023-12-26",129.7837,130.5836,129.4599,130.2312,467100.0],["2023-12-27",130.0598,131.0215,129.4694,131.012,648600.0],["2023-12-28",131.2787,131.9548,130.9359,131.0882,434800.0],["2023-12-29",130.7835,131.412,130.4883,131.2977,416000.0],["2024-01-02",131.5358,136.7732,131.5358,134.0974,1045400.0],["2024-01-03",134.2021,134.4402,132.6023,133.0118,1039700.0],["2024-01-04",133.2308,134.126,132.8785,133.8498,880900.0],["2024-01-05",134.2212,135.5924,133.107,135.202,930600.0],["2024-01-08",135.1448,135.3067,132.9356,134.8401,852000.0],["2024-01-09",135.2211,136.0971,134.2497,135.3258,668700.0],["2024-01-10",135.9733,135.9733,128.7933,130.555,2141300.0],["2024-01-11",130.555,130.8597,128.8409,129.2885,1145700.0],["2024-01-12",129.1266,129.736,127.4506,128.8409,1008700.0],["2024-01-16",128.391,129.2142,127.5869,128.1325,887000.0],["2024-01-17",127.9698,129.7312,127.8836,128.0081,794400.0],["2024-01-18",127.0891,128.8888,126.5243,128.4963,710000.0],["2024-01-19",128.6207,128.6399,126.0361,126.9072,945200.0],["2024-01-22",127.0412,127.2805,124.6863,125.1266,986200.0],["2024-01-23",125.4425,125.4425,123.7099,124.2364,1194500.0],["2024-01-24",124.2555,125.0118,122.2165,122.3026,1707300.0],["2024-01-25",121.8814,125.2894,121.8623,124.5905,1853600.0],["2024-01-26",125.4042,126.1413,124.2076,124.8681,966000.0],["2024-01-29",124.3512,124.3991,123.3269,123.8151,911200.0],["2024-01-30",124.0736,124.3034,122.944,123.327,896400.0],["2024-01-31",123.8917,124.3991,122.7238,122.944,1712900.0],["2024-02-01",118.7511,124.064,117.7843,121.7378,2505700.0],["2024-02-02",121.0582,121.6995,118.5309,119.6605,1276600.0],["2024-02-05",119.3446,119.5457,117.9183,118.4926,1380200.0],["2024-02-06",118.7032,121.3932,118.4448,120.8667,1942700.0],["2024-02-07",122.5324,123.8439,121.2975,121.9772,1194700.0],["2024-02-08",121.3358,121.7857,119.8616,121.1348,1003400.0],["2024-02-09",121.106,122.1495,120.5412,121.3262,621300.0],["2024-02-12",121.0773,124.5906,120.7519,124.4566,1011200.0],["2024-02-13",124.4661,125.1458,121.7857,122.3984,791500.0],["2024-02-14",122.4079,123.2025,121.4889,122.2643,801100.0],["2024-02-15",122.5324,123.3939,119.919,120.3594,1231700.0],["2024-02-16",120.3115,120.8284,118.5214,118.7033,1397200.0],["2024-02-20",118.7033,119.7084,118.081,118.5118,1124800.0],["2024-02-21",118.7607,121.3741,118.0332,121.3166,1488700.0],["2024-02-22",120.7518,121.1635,118.7033,119.986,873800.0],["2024-02-23",120.3689,121.7857,120.1296,121.6517,787400.0],["2024-02-26",120.5412,122.4367,120.0817,120.8093,956000.0],["2024-02-27",120.3785,121.8719,119.6701,121.0294,631700.0],["2024-02-28",120.8954,121.4794,120.1392,120.2924,583700.0],["2024-02-29",120.5029,120.9816,118.9043,119.5552,1590400.0],["2024-03-01",119.651,119.651,118.3778,119.3542,1034100.0],["2024-03-04",118.799,120.6178,118.5884,119.9573,913600.0],["2024-03-05",120.4072,121.2401,119.0287,119.1915,1068000.0],["2024-03-06",119.3255,121.5847,118.9426,121.4985,1006200.0],["2024-03-07",121.6708,122.2739,121.2305,121.9485,819200.0],["2024-03-08",122.2069,123.3748,121.5464,121.8049,811800.0],["2024-03-11",121.5847,124.0928,121.3549,123.9013,825400.0],["2024-03-12",123.5471,124.3321,122.9728,124.1981,909200.0],["2024-03-13",124.447,125.6531,123.2216,123.8822,849400.0],["2024-03-14",123.5567,123.5758,119.7467,121.69,1018900.0],["2024-03-15",120.2828,123.2503,120.2828,122.8004,1954900.0],["2024-03-18",122.2739,122.7334,121.0582,122.6664,838200.0],["2024-03-19",122.8196,124.3895,122.3601,123.5471,902800.0],["2024-03-20",123.0589,123.6907,121.8814,122.2643,586600.0],["2024-03-21",122.3505,123.4514,121.8144,123.327,639800.0],["2024-03-22",123.3844,123.863,122.5611,123.7769,708100.0],["2024-03-25",124.3799,124.4374,123.1546,123.7577,584200.0],["2024-03-26",124.0832,124.2076,122.9728,123.3652,666200.0],["2024-03-27",123.9683,125.5,123.2121,125.4617,753000.0],["2024-03-28",125.5765,127.7113,125.5765,127.4241,888000.0],["2024-04-01",127.0603,129.6641,125.433,129.0132,2109000.0],["2024-04-02",128.8505,128.8505,125.7872,126.6391,1404300.0],["2024-04-03",126.4573,127.7783,125.6627,126.7349,1067100.0],["2024-04-04",127.4145,128.324,125.7871,125.8829,847800.0],["2024-04-05",125.4015,126.268,124.304,125.7674,691500.0],["2024-04-08",125.7674,126.7879,125.1993,125.1993,595100.0],["2024-04-09",125.8636,127.8373,125.8636,127.8084,800000.0],["2024-04-10",127.7314,128.0395,126.2584,126.7205,787400.0],["2024-04-11",127.3559,127.6063,124.3713,125.1801,754200.0],["2024-04-12",124.8142,125.4497,123.4952,123.7455,720200.0],["2024-04-15",124.4676,125.0549,123.3027,123.8514,698800.0],["2024-04-16",124.612,124.612,122.6576,122.6768,692300.0],["2024-04-17",122.8694,123.2256,122.0222,122.2532,886800.0],["2024-04-18",122.5132,122.5998,120.7513,121.2231,873700.0],["2024-04-19",121.8103,124.0825,121.3867,123.6589,1557600.0],["2024-04-22",123.9574,126.3258,123.6011,125.2475,1694300.0],["2024-04-23",129.9747,133.7391,128.155,131.6114,2088300.0],["2024-04-24",130.9375,133.1711,129.9266,132.4298,1566400.0],["2024-04-25",132.4298,133.4503,129.1371,130.3791,1016000.0],["2024-04-26",129.9747,130.9278,129.06,129.2622,601700.0],["2024-04-29",129.4933,137.157,129.4933,134.3072,2790100.0],["2024-04-30",133.6332,134.4419,132.1217,133.0363,1067500.0],["2024-05-01",133.1615,133.2578,131.39,132.4298,676600.0],["2024-05-02",132.3046,132.3046,130.3116,131.2648,695200.0],["2024-05-03",131.5729,132.3624,130.225,132.2661,640500.0],["2024-05-06",132.8823,132.9689,130.5138,130.5909,750600.0],["2024-05-07",130.9567,132.0543,130.3117,131.8425,637800.0],["2024-05-08",132.112,132.5742,131.0337,131.0722,612400.0],["2024-05-09",131.053,133.2192,130.9375,133.0171,588300.0],["2024-05-10",132.9785,133.7873,132.2853,133.2674,569600.0],["2024-05-13",133.508,136.4541,133.0941,135.5395,1116200.0],["2024-05-14",135.7898,135.9246,132.9593,133.9798,741100.0],["2024-05-15",134.2205,135.7609,133.8546,135.5395,757600.0],["2024-05-16",135.5299,137.6287,135.1833,137.1281,995900.0],["2024-05-17",137.6769,139.0825,136.6756,138.967,1422800.0],["2024-05-20",138.7937,140.1993,138.5434,138.8033,1078800.0],["2024-05-21",138.9189,139.121,137.4073,138.0042,561800.0],["2024-05-22",136.8682,138.1005,136.2424,136.5793,805700.0],["2024-05-23",135.9535,137.5998,134.7693,134.827,1147100.0],["2024-05-24",135.3662,136.3194,134.5671,136.0209,647500.0],["2024-05-28",135.5588,136.3097,133.5081,133.7391,886300.0],["2024-05-29",132.9882,133.8932,132.2276,133.0459,986800.0],["2024-05-30",132.8341,134.4804,132.2468,134.1435,838600.0],["2024-05-31",134.3842,136.7719,134.2012,136.6852,2238000.0],["2024-06-03",135.6743,136.9548,134.6249,135.8572,634300.0],["2024-06-04",135.7225,136.7237,134.5094,136.3001,818800.0],["2024-06-05",136.0113,137.6769,135.5588,137.3784,837500.0],["2024-06-06",137.0703,138.4856,136.9837,137.3303,618400.0],["2024-06-07",137.003,137.8598,136.9452,137.0415,366200.0],["2024-06-10",136.6852,136.9066,135.2025,136.2038,589500.0],["2024-06-11",135.7128,136.1653,135.1159,135.5203,544000.0],["2024-06-12",136.3001,136.4542,133.0171,133.6621,831200.0],["2024-06-13",133.7103,133.951,132.3624,133.3733,668000.0],["2024-06-14",132.863,133.9991,131.9099,132.7186,718600.0],["2024-06-17",131.6788,132.6223,131.5151,131.9195,815800.0],["2024-06-18",131.2552,132.6223,131.2552,132.1891,759700.0],["2024-06-20",131.2937,133.1422,130.7642,133.0556,758500.0],["2024-06-21",133.4792,134.4901,132.7667,133.7873,898000.0],["2024-06-24",134.1724,135.347,133.0748,135.01,599400.0],["2024-06-25",134.5768,134.9523,132.5261,133.1519,609100.0],["2024-06-26",132.6705,133.5466,131.8617,133.4407,710900.0],["2024-06-27",133.4214,134.182,131.9195,132.2276,936200.0],["2024-06-28",132.8052,133.4599,130.4272,131.7847,1284700.0],["2024-07-01",132.4009,134.0954,131.2263,131.9869,788700.0],["2024-07-02",131.958,132.9112,131.2744,131.5536,1048500.0],["2024-07-03",134.7693,135.6936,132.1024,135.6551,808400.0],["2024-07-05",135.9535,136.7141,133.6043,135.2218,1017600.0],["2024-07-08",135.8897,136.4221,134.3894,134.4668,642500.0],["2024-07-09",134.1764,134.7475,132.5987,133.9248,932200.0],["2024-07-10",136.2188,136.4317,134.4765,135.9478,723000.0],["2024-07-11",137.3029,139.142,137.0028,138.9,951600.0],["2024-07-12",139.5486,140.5649,138.8904,139.4905,581900.0],["2024-07-15",139.4711,141.8135,139.1323,139.955,1277100.0],["2024-07-16",140.681,143.9623,139.6647,143.8365,1008600.0],["2024-07-17",144.1559,145.7627,143.3525,143.7204,769800.0],["2024-07-18",142.8589,145.0465,141.5522,142.1329,765700.0],["2024-07-19",143.3622,143.3622,141.2618,141.3295,907000.0],["2024-07-22",141.8426,143.5074,141.0488,142.6266,1334400.0],["2024-07-23",139.3453,141.7167,133.2956,136.4414,1893400.0],["2024-07-24",137.4384,139.7518,135.5703,139.2969,1060800.0],["2024-07-25",140.0131,142.3943,139.171,139.6259,1127700.0],["2024-07-26",140.2745,142.0264,139.9357,140.923,1282600.0],["2024-07-29",140.3519,140.4584,137.2739,137.5836,1532200.0],["2024-07-30",137.2642,140.1003,137.2642,138.3096,937200.0],["2024-07-31",137.9611,138.9097,136.1995,137.7385,1276200.0],["2024-08-01",138.2805,143.1493,138.2805,142.9363,1120800.0],["2024-08-02",143.2557,146.9146,142.4911,145.2691,1024000.0],["2024-08-05",145.0852,145.724,140.2261,141.1166,1261900.0],["2024-08-06",141.2521,143.5558,140.8262,142.1813,822600.0],["2024-08-07",142.191,143.9527,141.165,141.4457,1090300.0],["2024-08-08",141.1553,145.4336,140.7681,145.2497,800000.0],["2024-08-09",145.1916,145.6853,143.6623,144.5238,675600.0],["2024-08-12",144.2237,145.7337,143.972,145.5982,693000.0],["2024-08-13",146.1596,147.1275,144.0592,145.937,728400.0],["2024-08-14",145.6466,145.9079,144.6496,145.0464,510400.0],["2024-08-15",145.3659,146.0241,143.8172,144.8916,685200.0],["2024-08-16",145.1723,146.9726,143.8946,146.5274,717100.0],["2024-08-19",146.5855,147.9793,145.695,146.2757,688300.0],["2024-08-20",146.508,146.508,145.2013,146.0724,432200.0],["2024-08-21",146.5177,148.1632,146.0628,148.0664,625000.0],["2024-08-22",148.3955,148.3955,147.2824,147.9406,477600.0],["2024-08-23",148.8215,148.8795,147.1469,148.6375,472300.0],["2024-08-26",149.015,149.7506,148.5794,148.9666,425400.0],["2024-08-27",149.3344,149.6926,148.0471,148.6762,494500.0],["2024-08-28",148.6085,150.3121,148.4633,149.9152,570000.0],["2024-08-29",150.0507,151.6962,149.4699,151.2219,698700.0],["2024-08-30",150.9219,152.2964,150.5057,151.9382,883700.0],["2024-09-03",151.9673,153.1482,151.0187,151.9382,745900.0],["2024-09-04",152.1705,154.2516,149.9249,150.4089,606100.0],["2024-09-05",150.283,150.525,147.3986,149.286,756100.0],["2024-09-06",149.2957,150.0604,147.1469,148.0277,827500.0],["2024-09-09",148.0567,150.6508,147.6696,149.3441,912100.0],["2024-09-10",149.6345,150.4282,146.3919,147.9599,656100.0],["2024-09-11",147.2534,149.0344,144.7271,148.6375,958100.0],["2024-09-12",148.5891,150.0023,147.0114,149.7991,762500.0],["2024-09-13",150.0507,150.525,148.4149,149.4312,570700.0],["2024-09-16",150.3605,152.1899,150.2443,151.3478,618500.0],["2024-09-17",151.3574,151.7737,149.6152,150.3992,476200.0],["2024-09-18",150.2249,152.0253,150.1282,150.496,440200.0],["2024-09-19",150.8444,151.8511,149.5571,150.1475,519500.0],["2024-09-20",150.1282,150.1282,147.6696,148.0858,1456300.0],["2024-09-23",148.3084,150.0314,148.0955,149.0441,678400.0],["2024-09-24",148.6859,149.7216,147.3308,148.1729,788000.0],["2024-09-25",148.6666,149.2183,147.021,147.6018,697500.0],["2024-09-26",147.1662,149.5474,147.1662,149.4699,647800.0],["2024-09-27",149.7022,151.5026,149.5087,149.8378,712300.0],["2024-09-30",150.1185,150.6024,148.6278,150.2733,934700.0],["2024-10-01",149.8475,150.3702,148.7634,149.015,500200.0],["2024-10-02",149.5377,150.4088,148.0761,149.8958,577800.0],["2024-10-03",150.012,150.1185,146.9243,147.2534,558900.0],["2024-10-04",147.9635,148.3331,146.3195,146.6794,500800.0],["2024-10-07",146.6406,146.6406,142.1854,142.8955,640200.0],["2024-10-08",143.197,145.3273,142.5356,144.7242,748100.0],["2024-10-09",145.0258,145.9012,144.092,144.948,539300.0],["2024-10-10",145.2106,145.2106,143.2846,143.7807,426000.0],["2024-10-11",144.5005,145.3662,143.6542,144.6172,480100.0],["2024-10-14",145.1425,145.8623,143.0122,144.9382,678800.0],["2024-10-15",144.2476,147.3117,144.0433,145.2787,861500.0],["2024-10-16",145.1522,146.767,144.5783,144.8701,524400.0],["2024-10-17",145.6289,146.2223,144.5492,144.8993,582100.0],["2024-10-18",145.0355,146.4849,143.9266,145.5705,631400.0],["2024-10-21",144.9869,145.6678,142.9052,143.3527,1435700.0],["2024-10-22",147.2047,154.8115,147.2047,153.1774,2044000.0],["2024-10-23",155.4827,155.58,150.9595,152.8369,1445300.0],["2024-10-24",153.2941,156.5625,152.6326,153.6832,1233200.0],["2024-10-25",153.4886,154.1015,149.5685,150.8136,814700.0],["2024-10-28",151.4361,153.0801,150.9498,151.6696,507900.0],["2024-10-29",151.0665,153.1482,150.7358,151.7085,699800.0],["2024-10-30",151.2611,152.3894,149.3642,151.6793,661000.0],["2024-10-31",151.2513,152.1365,150.084,150.6093,874200.0],["2024-11-01",151.6696,152.7104,150.8233,151.0568,1094700.0],["2024-11-04",151.1346,151.9808,149.8019,150.1229,554900.0],["2024-11-05",149.9089,150.191,148.1872,149.8992,611900.0],["2024-11-06",150.3661,151.1443,147.9148,150.9498,804100.0],["2024-11-07",151.582,152.7299,151.1929,151.942,525100.0],["2024-11-08",151.6501,156.1053,151.5334,155.0255,944000.0],["2024-11-11",156.115,158.0508,155.4244,155.8037,776800.0],["2024-11-12",156.2707,158.1286,156.0372,157.292,994500.0],["2024-11-13",157.4088,158.1578,155.4244,156.1734,796400.0],["2024-11-14",155.5606,155.9108,151.8447,152.5645,946400.0],["2024-11-15",152.477,157.7103,152.0587,156.0664,2725900.0],["2024-11-18",156.4944,158.2842,156.3777,157.6909,897100.0],["2024-11-19",155.8913,158.4399,154.1987,156.7668,761800.0],["2024-11-20",156.9808,157.6033,155.6481,156.9224,763800.0],["2024-11-21",156.9224,159.7725,155.9594,159.4223,651500.0],["2024-11-22",159.5293,160.5994,158.9457,159.1305,596400.0],["2024-11-25",159.2181,160.8134,157.7589,158.0119,1500700.0],["2024-11-26",158.4107,158.8484,157.1753,157.8465,756000.0],["2024-11-27",157.6325,159.4126,157.2337,158.8679,672000.0],["2024-11-29",157.8173,159.3056,157.2629,158.2259,427500.0],["2024-12-02",158.041,158.508,156.8057,157.1072,788300.0],["2024-12-03",157.2045,158.0702,156.7084,157.5255,673100.0],["2024-12-04",157.1753,157.7882,155.7259,155.8719,508400.0],["2024-12-05",155.7065,155.7065,153.8583,154.1987,757000.0],["2024-12-06",154.724,154.831,152.4478,153.0606,951400.0],["2024-12-09",153.8583,156.1247,153.4692,153.8874,839600.0],["2024-12-10",154.6656,155.6384,152.4867,154.1404,1017400.0],["2024-12-11",153.7123,155.3465,151.0081,151.4459,914700.0],["2024-12-12",151.1151,154.2084,151.1151,151.8155,905100.0],["2024-12-13",151.8447,152.7882,150.5996,150.7747,849800.0],["2024-12-16",150.5704,151.261,148.0315,148.4887,704200.0],["2024-12-17",149.014,152.2727,148.1969,151.2513,1115700.0],["2024-12-18",151.1832,151.7863,147.1269,147.1269,972500.0],["2024-12-19",146.0374,148.4304,145.0063,147.3895,1097300.0],["2024-12-20",147.5451,149.8992,147.5451,148.9265,1400100.0],["2024-12-23",148.1775,149.2767,146.7767,148.7708,576800.0],["2024-12-24",148.3137,149.3059,147.9829,149.2378,213200.0],["2024-12-26",148.2553,149.3253,148.0413,148.8487,443200.0],["2024-12-27",147.7494,149.4323,147.7494,148.4693,481000.0],["2024-12-30",147.6911,148.1094,146.1834,146.8546,480400.0],["2024-12-31",147.0199,148.3234,146.4168,146.7475,463500.0],["2025-01-02",147.8176,147.8565,146.1931,146.8448,420200.0],["2025-01-03",146.8545,148.0705,145.8332,147.7786,766200.0],["2025-01-06",148.3039,149.6171,147.3993,148.1191,779800.0],["2025-01-07",149.1015,149.8019,148.051,149.4517,609700.0],["2025-01-08",150.0743,150.0743,147.4966,149.8311,630100.0],["2025-01-10",148.3817,149.2377,146.6016,147.6522,936000.0],["2025-01-13",148.3817,151.2124,147.6522,149.8214,870600.0],["2025-01-14",149.6064,149.6748,147.0258,149.5379,622900.0],["2025-01-15",150.6621,150.9651,146.8987,146.9476,815400.0],["2025-01-16",146.9476,148.277,145.3542,148.2476,983400.0],["2025-01-17",148.1401,150.1244,147.7002,147.798,760000.0],["2025-01-21",147.9055,149.5477,147.407,149.2153,1126800.0],["2025-01-22",148.3942,148.7657,147.1919,148.101,666100.0],["2025-01-23",148.6288,148.9514,146.7618,148.4333,711200.0],["2025-01-24",147.7002,152.9201,147.5927,151.7862,1219800.0],["2025-01-27",153.399,156.4586,152.0696,156.3706,1468300.0],["2025-01-28",155.4225,156.3902,152.7734,153.5945,1751500.0],["2025-01-29",153.7705,154.7969,150.9651,151.9426,1725900.0],["2025-01-30",150.535,163.3207,150.5252,160.4762,2602000.0],["2025-01-31",160.2513,163.2132,158.8926,159.4302,1575200.0],["2025-02-03",158.1986,159.9092,156.4097,158.8144,808600.0],["2025-02-04",158.6287,162.265,158.0519,159.6844,889800.0],["2025-02-05",160.6228,161.9717,159.7919,161.1604,628000.0],["2025-02-06",160.7108,161.3657,158.4429,158.9806,915200.0],["2025-02-07",159.3325,159.6746,158.0715,158.9806,499500.0],["2025-02-10",158.9806,162.9883,158.0128,161.4732,1164500.0],["2025-02-11",161.2875,164.3861,160.8965,163.174,1088200.0],["2025-02-12",162.7244,162.7244,160.437,160.6521,1417600.0],["2025-02-13",161.2288,165.4614,160.9062,164.9238,1075100.0],["2025-02-14",165.4418,167.4457,164.3275,164.9726,1327100.0],["2025-02-18",164.308,166.3412,162.4116,165.8329,1043400.0],["2025-02-19",165.09,168.7556,164.9824,167.8856,1448300.0],["2025-02-20",167.1427,168.6187,166.6344,168.2668,1147200.0],["2025-02-21",167.4164,169.0195,166.7419,168.3646,727400.0],["2025-02-24",167.8758,171.9324,167.7292,170.1436,1008400.0],["2025-02-25",170.085,172.4701,170.0068,171.4633,1676500.0],["2025-02-26",169.7624,171.8054,168.7947,169.5571,995500.0],["2025-02-27",168.7263,169.7038,167.5435,167.6901,1091400.0],["2025-02-28",168.0713,169.6451,167.1525,169.0097,1197900.0],["2025-03-03",169.7331,174.0829,169.3519,172.9686,1325900.0],["2025-03-04",171.8347,173.4378,170.867,171.0723,1420800.0],["2025-03-05",170.212,171.5512,167.4848,168.1397,1534100.0],["2025-03-06",168.1202,168.2571,165.4907,167.8074,944800.0],["2025-03-07",167.0743,172.1475,166.302,171.6099,1092100.0],["2025-03-10",170.8865,174.8454,168.521,169.2248,1396700.0],["2025-03-11",170.7497,170.7497,164.0929,164.3666,1436600.0],["2025-03-12",163.2034,163.8778,159.3325,162.6755,1527700.0],["2025-03-13",162.9199,165.608,162.0304,165.0215,1447800.0],["2025-03-14",164.4937,166.6246,164.4448,166.3314,1276600.0],["2025-03-17",166.175,170.4564,166.175,169.5767,1072600.0],["2025-03-18",168.9217,170.9452,167.4555,168.5698,1360000.0],["2025-03-19",164.9335,166.175,160.0167,164.2297,1596600.0],["2025-03-20",164.0245,164.0245,161.7762,162.7146,1106600.0],["2025-03-21",162.7244,163.7801,162.1477,163.35,1437900.0],["2025-03-24",163.8778,164.826,162.1574,163.565,670800.0],["2025-03-25",164.0538,164.3471,160.9063,161.9326,769200.0],["2025-03-26",162.5289,164.3568,162.3334,162.871,573800.0],["2025-03-27",162.3823,164.2004,161.874,162.265,871900.0],["2025-03-28",162.3823,164.0538,161.3852,163.565,1140800.0],["2025-03-31",164.1613,166.8006,163.7117,165.393,1591200.0],["2025-04-01",165.1486,166.7224,164.6305,165.4712,1035800.0],["2025-04-02",166.175,166.5758,163.4966,164.1809,940600.0],["2025-04-03",164.7967,170.085,163.2913,166.7908,1828600.0],["2025-04-04",165.6471,169.4007,160.1438,160.4859,2505200.0],["2025-04-07",159.0518,163.7373,154.9556,161.3994,2301200.0],["2025-04-08",164.6017,164.6017,155.2209,156.9693,1971400.0],["2025-04-09",155.3486,165.2795,154.4154,161.1539,2178900.0],["2025-04-10",160.8592,162.2147,156.9988,160.9476,2073300.0],["2025-04-11",160.9476,162.1362,158.7375,161.0851,2218400.0],["2025-04-14",162.1362,165.1223,161.0163,165.0241,1723100.0],["2025-04-15",165.1223,166.6841,163.6784,164.2677,1139600.0],["2025-04-16",164.641,166.6645,161.1834,161.5566,1252700.0],["2025-04-17",161.3994,162.6666,159.592,160.8985,1491400.0],["2025-04-21",160.7315,161.1244,157.1854,158.9928,1401200.0],["2025-04-22",166.0064,172.902,165.3286,169.7784,2424200.0],["2025-04-23",169.7096,172.2439,166.2519,170.4954,1854000.0],["2025-04-24",170.7999,173.3735,169.4935,172.7547,1569200.0],["2025-04-25",172.7056,173.0395,169.6113,170.682,1033400.0],["2025-04-28",171.5857,173.8745,171.1928,173.5503,1133000.0],["2025-04-29",172.2635,175.9864,171.2321,175.3381,1307200.0],["2025-04-30",174.6603,175.9078,171.7036,175.063,1622100.0],["2025-05-01",173.2655,175.5444,172.2439,174.179,857300.0],["2025-05-02",176.1141,176.1436,173.3146,174.7978,881700.0],["2025-05-05",174.8568,176.1043,173.737,174.4246,834600.0],["2025-05-06",174.012,174.3067,172.3716,172.9904,869800.0],["2025-05-07",172.735,174.5817,172.1457,173.4423,1103700.0],["2025-05-08",173.1771,175.5738,172.6859,172.7841,1504700.0],["2025-05-09",172.5975,174.8666,172.018,173.8254,1310000.0],["2025-05-12",172.6073,174.7782,169.189,172.7841,1334200.0],["2025-05-13",172.2046,173.8352,171.1143,171.3991,1169800.0],["2025-05-14",171.0946,171.409,168.3344,169.4247,1333800.0],["2025-05-15",169.1104,173.8548,168.9532,173.2851,1616000.0],["2025-05-16",173.5798,175.0729,172.568,174.8175,2133900.0],["2025-05-19",174.1397,175.289,173.6584,174.9648,773000.0],["2025-05-20",174.621,176.8017,174.4737,175.0827,994500.0],["2025-05-21",173.9825,174.454,166.6743,167.4601,2124600.0],["2025-05-22",166.9297,168.0888,165.4759,166.6154,1036300.0],["2025-05-23",167.0378,168.3737,166.0555,168.1969,1025600.0],["2025-05-27",168.4817,170.8687,168.4817,170.6035,1048400.0],["2025-05-28",169.8471,170.5937,167.9709,168.3442,746500.0],["2025-05-29",168.2263,169.523,167.5682,168.9532,783200.0],["2025-05-30",169.1693,170.3481,168.3246,170.2695,1612700.0],["2025-06-02",169.4542,172.1064,168.0201,171.3107,876200.0],["2025-06-03",170.1123,171.1241,168.9729,170.515,769300.0],["2025-06-04",170.741,172.1653,169.7882,170.7312,743000.0],["2025-06-05",170.8981,171.6054,170.2989,170.574,602800.0],["2025-06-06",171.1241,172.3912,171.0848,171.2518,434200.0],["2025-06-09",170.9866,173.3735,169.4247,172.7841,496200.0],["2025-06-10",173.3539,174.9746,172.8824,174.2969,763100.0],["2025-06-11",174.0709,175.2006,173.1083,173.845,583200.0],["2025-06-12",173.9924,176.6642,173.1574,175.8685,743200.0],["2025-06-13",174.8469,178.6877,174.5621,177.0178,1028500.0],["2025-06-16",177.725,179.1494,176.0355,178.8448,989000.0],["2025-06-17",177.8331,179.0315,175.2202,175.7801,871900.0],["2025-06-18",175.6131,177.6268,174.6112,176.5954,618900.0],["2025-06-20",176.8115,177.7938,175.5836,176.2516,1016700.0],["2025-06-23",176.2025,177.1259,175.3577,176.5365,1201900.0],["2025-06-24",176.5659,176.841,174.179,176.7133,713600.0],["2025-06-25",176.1436,176.1436,174.4049,175.4854,747500.0],["2025-06-26",176.3498,176.8999,172.5287,173.9236,1040200.0],["2025-06-27",174.012,177.0473,173.4325,174.68,1205900.0],["2025-06-30",174.7094,176.5757,174.0709,176.4481,819300.0],["2025-07-01",176.1828,177.9411,174.9157,176.1534,850300.0],["2025-07-02",175.9471,175.9471,171.5465,173.4717,895600.0],["2025-07-03",173.0199,173.7861,172.5877,173.7861,436500.0],["2025-07-07",173.6282,173.7762,170.7864,171.6646,839400.0],["2025-07-08",170.9146,172.1678,169.849,170.2141,1080500.0],["2025-07-09",171.26,171.4869,169.0201,171.3192,871000.0],["2025-07-10",169.5825,172.1579,169.0891,169.1779,914100.0],["2025-07-11",168.2603,168.6155,164.9251,165.8625,1335600.0],["2025-07-14",166.0204,167.0367,164.6685,166.1388,1274600.0],["2025-07-15",166.1388,166.6519,162.4681,164.2146,1177700.0],["2025-07-16",164.0863,165.5369,163.2575,164.8165,1148400.0],["2025-07-17",163.8791,166.4743,163.0009,165.9513,1358700.0],["2025-07-18",166.3361,168.0333,163.6818,164.6981,1557300.0],["2025-07-21",164.7968,165.2014,163.1095,164.2442,1999800.0],["2025-07-22",168.3688,176.4898,167.7768,175.878,2697900.0],["2025-07-23",177.2496,178.4929,166.0894,168.2208,3086500.0],["2025-07-24",170.2437,173.4308,168.211,169.622,2114200.0],["2025-07-25",170.3127,170.7469,164.9448,166.3164,1877500.0],["2025-07-28",165.3691,166.5236,163.5831,165.6257,1086600.0],["2025-07-29",166.4841,167.3722,164.8165,165.7046,810700.0],["2025-07-30",165.1816,167.5005,164.5402,166.494,1094000.0],["2025-07-31",164.5501,167.8853,164.5501,165.1915,941400.0],["2025-08-01",166.0105,169.6319,165.7342,168.5859,1421100.0],["2025-08-04",168.2702,170.441,168.2702,170.1548,788400.0],["2025-08-05",170.3127,172.2665,169.6319,170.9738,744200.0],["2025-08-06",170.5693,173.1545,169.5134,170.7074,994300.0],["2025-08-07",171.2896,172.1579,170.4114,171.9606,898400.0],["2025-08-08",172.3355,174.9011,172.2665,174.6149,616300.0],["2025-08-11",174.7432,176.1839,174.6939,175.9964,653200.0],["2025-08-12",175.0096,176.4996,173.2335,176.3121,763200.0],["2025-08-13",176.4996,177.0917,175.2366,176.6674,928500.0],["2025-08-14",176.47,176.47,174.9406,176.0753,679500.0],["2025-08-15",176.5687,177.9798,174.9208,177.3877,810200.0],["2025-08-18",177.8416,178.0488,176.47,176.5786,808500.0],["2025-08-19",176.7068,180.94,176.6772,180.4072,784700.0],["2025-08-20",180.9104,182.5188,180.0223,181.9563,957800.0],["2025-08-21",181.0781,182.8049,180.417,181.2854,1074600.0],["2025-08-22",182.5484,183.1602,177.5456,177.8416,947800.0],["2025-08-25",174.8715,176.8154,174.6248,176.2924,753400.0],["2025-08-26",176.401,177.9798,176.026,177.9699,1044400.0],["2025-08-27",178.1475,178.4929,177.0719,177.3778,597100.0],["2025-08-28",177.1311,177.3285,175.7694,176.8253,560000.0],["2025-08-29",177.1805,179.9335,176.6871,179.2329,731500.0],["2025-09-02",178.5027,179.598,175.947,176.3319,1109200.0],["2025-09-03",175.9767,177.2397,174.6939,177.1311,689500.0],["2025-09-04",178.1475,178.4435,177.0029,177.7232,585700.0],["2025-09-05",177.812,181.3446,177.812,181.0584,556200.0],["2025-09-08",181.0683,181.0683,178.5126,180.1111,438500.0],["2025-09-09",179.7559,180.9499,178.7692,180.2591,435500.0],["2025-09-10",179.5092,179.6967,177.3877,177.7528,652100.0],["2025-09-11",177.891,181.6998,177.6147,181.0288,598500.0],["2025-09-12",180.8117,182.5977,180.0914,180.4861,454100.0],["2025-09-15",179.9533,180.8413,178.187,178.2265,642200.0],["2025-09-16",178.0883,179.1836,177.2792,177.7725,549500.0],["2025-09-17",178.7494,181.0288,178.1278,179.8348,662900.0],["2025-09-18",178.4435,181.6899,178.3153,180.9005,667800.0],["2025-09-19",181.2558,182.5484,180.8315,181.167,1435600.0],["2025-09-22",180.8907,183.0516,180.4762,182.2425,976000.0],["2025-09-23",182.2721,185.4692,182.2721,184.4923,775000.0],["2025-09-24",184.0187,185.4297,183.5154,184.3443,748100.0],["2025-09-25",184.2357,184.7784,181.1867,182.9332,657800.0],["2025-09-26",183.8213,186.7223,182.7161,186.4855,550500.0],["2025-09-29",186.4855,186.969,185.2718,186.3375,528000.0],["2025-09-30",186.377,188.9524,186.377,188.0545,780500.0],["2025-10-01",188.1531,188.4491,179.4007,179.6572,1781900.0],["2025-10-02",178.4337,179.5882,175.4339,178.562,1029700.0],["2025-10-03",178.3439,179.0773,176.6689,177.7393,1395200.0],["2025-10-06",176.4211,178.0366,175.8165,176.8473,844000.0],["2025-10-07",178.1754,182.8436,177.1744,180.2766,1110600.0],["2025-10-08",179.9099,180.009,176.9563,179.2855,745300.0],["2025-10-09",179.444,181.1686,179.3747,179.8306,538700.0],["2025-10-10",180.683,182.695,179.8108,182.4373,737000.0],["2025-10-13",181.0893,182.6058,180.2072,181.1587,809300.0],["2025-10-14",181.1983,184.0528,181.1488,183.7455,718500.0],["2025-10-15",183.914,186.4414,183.5473,185.6882,1071900.0],["2025-10-16",185.8368,187.0361,184.6277,185.1629,1056600.0],["2025-10-17",185.9459,188.394,185.3908,187.829,983900.0],["2025-10-20",188.9985,190.1681,187.8191,188.721,1491100.0],["2025-10-21",193.3496,195.7977,178.2646,183.0022,2889900.0],["2025-10-22",183.2401,184.8061,179.2359,179.563,1583200.0],["2025-10-23",180.346,181.7534,177.9375,181.6047,1230900.0],["2025-10-24",182.358,183.0914,180.3262,180.564,867100.0],["2025-10-27",179.7612,180.5442,178.1457,178.661,900900.0],["2025-10-28",178.2051,179.0278,175.5985,176.6986,1434000.0],["2025-10-29",176.7184,177.1744,173.1504,173.2297,1014800.0],["2025-10-30",173.6856,177.2933,173.3585,174.1911,1427000.0],["2025-10-31",172.7837,175.2417,172.7837,174.3893,966200.0],["2025-11-03",174.2208,177.5609,172.8134,177.2536,1106900.0],["2025-11-04",177.7591,178.443,174.7064,176.4508,1059500.0],["2025-11-05",176.2328,177.7988,175.2813,176.6788,784900.0],["2025-11-06",176.4112,177.3924,174.1118,174.9443,830200.0],["2025-11-07",175.5687,178.9881,174.528,177.9078,1020700.0],["2025-11-10",176.6193,182.9526,174.2109,182.6751,1592600.0],["2025-11-11",183.3392,189.613,183.2004,187.1749,1293700.0],["2025-11-12",186.6892,187.3929,185.1529,185.1926,1076600.0],["2025-11-13",183.9537,188.7805,182.8635,185.9161,1412000.0],["2025-11-14",185.2322,187.2145,184.4691,185.2917,923900.0],["2025-11-17",185.3512,187.5812,183.4482,184.5385,1086500.0],["2025-11-18",185.6882,186.491,182.7148,183.6762,1368400.0],["2025-11-19",183.696,186.0152,182.5463,184.3105,874600.0],["2025-11-20",185.48,187.0956,184.5979,185.9459,1104400.0],["2025-11-21",186.4414,192.0413,186.1342,189.5536,1769800.0],["2025-11-24",191.0403,191.0403,188.057,188.8895,2285300.0],["2025-11-25",190.059,191.6349,189.0382,190.6438,1207300.0],["2025-11-26",189.7419,190.5546,187.5416,188.0074,869600.0],["2025-11-28",188.4336,188.5723,187.2641,187.5019,379700.0],["2025-12-01",186.828,187.7101,182.0309,182.1399,1175700.0],["2025-12-02",182.1697,183.25,180.5938,180.9308,1177500.0],["2025-12-03",181.6444,182.5265,180.5938,180.9902,1057300.0],["2025-12-04",180.6929,183.4779,180.6334,182.5463,1044900.0],["2025-12-05",181.575,182.5562,180.4649,180.8911,738200.0],["2025-12-08",180.673,181.8723,179.6224,180.2072,980700.0],["2025-12-09",180.0982,181.1488,177.0257,178.0267,846500.0],["2025-12-10",178.4034,179.3846,177.3627,177.9177,1071100.0],["2025-12-11",178.0466,180.4451,177.9177,179.9594,685600.0],["2025-12-12",180.5442,181.3867,179.6225,180.9407,1139000.0],["2025-12-15",181.6245,183.1707,181.3371,182.4769,951900.0],["2025-12-16",183.2004,183.2004,176.9365,177.0753,1338900.0],["2025-12-17",176.7482,177.6402,175.4498,177.5114,1652300.0],["2025-12-18",177.6006,178.2051,174.4686,174.5875,973800.0],["2025-12-19",174.2406,175.2615,173.0413,174.4983,1580900.0],["2025-12-22",174.4388,175.6678,174.0721,174.7758,704300.0],["2025-12-23",174.984,174.984,172.9323,173.527,652500.0],["2025-12-24",174.1811,174.6965,173.5766,174.3595,296500.0],["2025-12-26",174.9047,175.1623,174.0919,174.3794,402700.0],["2025-12-29",174.1613,174.7857,173.081,173.9631,632000.0],["2025-12-30",173.745,174.8055,173.4774,173.9334,732800.0],["2025-12-31",173.9334,174.1712,171.852,171.9907,645300.0],["2026-01-02",171.7727,172.2683,170.5041,172.2484,683200.0],["2026-01-05",171.9214,172.9422,169.6616,171.9511,748800.0],["2026-01-06",171.8421,179.6125,171.8421,178.8593,1165400.0],["2026-01-07",179.5432,179.6224,176.1238,176.5599,767300.0],["2026-01-08",176.6094,179.0575,175.1326,176.1634,870100.0],["2026-01-09",175.9454,176.7184,172.8827,172.8927,942400.0],["2026-01-12",174.2505,174.4983,171.9709,174.3794,695200.0],["2026-01-13",176.0919,179.6364,174.7079,179.1785,1069600.0],["2026-01-14",179.7161,186.2874,179.049,185.9589,1498900.0],["2026-01-15",186.3372,190.1605,185.6203,189.4337,1245600.0],["2026-01-16",188.5774,190.1307,187.9303,188.6671,1132500.0],["2026-01-20",186.8749,190.2402,186.0186,188.1294,1482000.0],["2026-01-21",188.1991,188.9259,183.629,183.8481,1140300.0],["2026-01-22",184.3061,184.6645,181.2195,181.3689,1754200.0],["2026-01-23",181.1498,181.6477,178.9494,180.2338,848900.0],["2026-01-26",181.349,182.9918,180.5823,181.7373,681900.0],["2026-01-27",180.7217,183.5892,180.6918,183.4398,667900.0],["2026-01-28",182.2251,182.7827,180.8412,181.9464,838900.0],["2026-01-29",181.3788,183.171,180.891,181.5581,635700.0],["2026-01-30",183.0217,186.377,183.0217,186.2177,1164100.0],["2026-02-02",185.2022,186.1182,181.568,184.1965,1003800.0],["2026-02-03",183.9775,188.3086,183.8879,184.3658,807900.0],["2026-02-04",184.5351,188.9757,184.326,188.4082,1337500.0],["2026-02-05",189.1748,192.6198,187.8307,191.4648,1635500.0],["2026-02-06",192.3609,192.7592,189.1151,189.8818,1099500.0],["2026-02-09",189.1748,190.9471,186.7653,190.4194,1925500.0],["2026-02-10",193.8743,206.1508,191.0666,204.4582,2307900.0],["2026-02-11",206.1408,209.4663,201.1128,208.4109,1431200.0],["2026-02-12",210.8802,212.2741,205.9118,205.9616,1671500.0],["2026-02-13",206.5789,208.4806,203.6915,205.9716,1354600.0],["2026-02-17",207.0867,208.0226,201.9491,204.5976,971200.0],["2026-02-18",204.3785,205.8521,202.2876,203.5023,871700.0],["2026-02-19",203.9404,204.1993,201.1227,201.5608,815300.0],["2026-02-20",203.4725,203.5322,200.0673,201.5309,642000.0],["2026-02-23",201.1128,206.8179,201.1128,206.5291,783100.0],["2026-02-24",206.9075,208.9884,205.4638,208.63,882100.0],["2026-02-25",208.6101,209.775,205.2348,206.8975,798300.0],["2026-02-26",207.7637,210.6412,207.1863,210.1832,783700.0],["2026-02-27",210.1732,212.5728,208.0625,210.9897,1058700.0],["2026-03-02",211.597,212.3338,208.5204,209.3369,922400.0],["2026-03-03",206.8278,208.9187,203.0045,207.4551,779500.0],["2026-03-04",207.2361,208.849,206.2105,207.5447,508300.0],["2026-03-05",205.3144,205.3144,202.5863,203.0941,604100.0],["2026-03-06",202.8751,202.895,198.1457,198.3448,1055700.0],["2026-03-09",197.389,201.6006,194.5414,200.7045,819600.0],["2026-03-10",202.2677,203.5023,198.0063,200.0275,675900.0],["2026-03-11",199.1214,200.834,197.5085,199.689,646700.0],["2026-03-12",199.4699,202.1184,199.1015,200.0076,772800.0],["2026-03-13",201.9591,204.1097,198.2254,198.8327,663100.0],["2026-03-16",200.1071,201.0032,197.9963,198.076,777200.0],["2026-03-17",199.8284,199.8284,196.3236,197.7474,795400.0],["2026-03-18",196.2141,200.6149,194.0336,194.3821,694200.0],["2026-03-19",194.1631,196.3535,193.0679,193.3168,806600.0],["2026-03-20",193.2272,195.9752,191.9527,194.412,2030100.0],["2026-03-23",196.473,202.0288,194.3821,194.7505,881100.0],["2026-03-24",193.7349,196.1743,192.9683,195.2284,759200.0],["2026-03-25",195.9154,196.8613,193.4362,195.6068,679600.0],["2026-03-26",195.3877,198.0163,194.1531,197.2894,706200.0],["2026-03-27",197.0704,197.7674,193.725,194.6609,976300.0],["2026-03-30",195.8159,196.702,193.8743,196.3037,865500.0],["2026-03-31",194.0137,198.086,191.893,195.1289,1268700.0],["2026-04-01",194.6609,197.9964,193.2471,196.8314,587300.0],["2026-04-02",195.8059,198.2751,195.2085,197.16,520000.0],["2026-04-06",196.87,199.22,196.57,198.96,477800.0],["2026-04-07",199.49,201.0,195.7,196.81,908800.0],["2026-04-08",196.18,198.89,194.02,198.81,799300.0],["2026-04-09",197.93,199.41,196.55,197.82,718400.0],["2026-04-10",197.66,197.66,190.12,191.51,1044200.0],["2026-04-13",191.03,193.13,189.72,192.91,899000.0],["2026-04-14",192.27,194.26,191.16,194.16,885500.0],["2026-04-15",193.17,194.28,191.04,191.42,877700.0],["2026-04-16",191.22,194.27,191.15,191.46,987200.0],["2026-04-17",190.23,196.45,190.23,195.02,1000100.0],["2026-04-20",194.22,196.77,191.63,196.31,1964300.0],["2026-04-21",203.25,209.79,202.13,205.04,2426100.0],["2026-04-22",205.37,207.0,198.71,204.0,1609400.0],["2026-04-23",205.28,205.66,196.96,199.53,1263400.0],["2026-04-24",199.99,200.07,194.46,196.27,1038900.0],["2026-04-27",195.91,198.0,195.61,196.63,702900.0],["2026-04-28",198.59,198.78,194.27,195.05,909100.0],["2026-04-29",193.85,194.49,187.5,189.32,1399900.0],["2026-04-30",190.24,195.87,189.92,194.2,1110000.0],["2026-05-01",194.5,196.34,192.21,192.67,692000.0],["2026-05-04",190.61,193.5,190.41,191.5,567500.0],["2026-05-05",191.39,191.7,189.18,190.84,613800.0],["2026-05-06",190.89,192.62,188.49,189.13,898600.0],["2026-05-07",188.19,190.99,187.9,190.84,739900.0],["2026-05-08",191.71,192.2,186.23,187.39,762500.0],["2026-05-11",187.36,190.45,187.13,189.81,620700.0],["2026-05-12",191.21,192.3,189.47,190.18,754900.0],["2026-05-13",188.81,191.11,187.51,190.85,693100.0],["2026-05-14",190.92,192.8,187.14,187.94,768100.0],["2026-05-15",189.16,189.88,186.43,186.61,1081500.0],["2026-05-18",187.64,191.16,187.25,189.84,926100.0],["2026-05-19",189.24,191.18,187.06,190.39,794600.0],["2026-05-20",191.87,194.85,190.4,193.75,948700.0],["2026-05-21",192.73,193.83,188.88,193.82,474000.0],["2026-05-22",193.99,196.92,193.96,195.21,871300.0],["2026-05-26",194.26,194.69,192.35,192.88,869400.0],["2026-05-27",194.26,196.32,192.57,193.99,597200.0],["2026-05-28",194.03,196.8,193.91,196.2,653700.0],["2026-05-29",196.59,197.38,194.3,194.9,1264300.0],["2026-06-01",194.14,196.48,191.85,192.2,609500.0],["2026-06-02",192.93,193.31,191.02,193.16,678300.0],["2026-06-03",193.0,195.21,192.38,193.67,648100.0],["2026-06-04",194.99,201.99,194.99,196.12,735900.0],["2026-06-05",197.41,201.54,197.31,200.29,816200.0],["2026-06-08",202.08,202.08,196.7,197.21,821700.0],["2026-06-09",197.9,204.84,196.99,204.53,747100.0],["2026-06-10",203.35,207.3,202.97,203.78,786600.0],["2026-06-11",204.07,207.5,202.54,203.83,1079900.0],["2026-06-12",205.53,205.96,202.38,203.06,898800.0],["2026-06-15",202.25,203.2,200.37,202.18,1009300.0],["2026-06-16",203.03,204.7,199.66,201.04,1020300.0],["2026-06-17",200.0,201.04,196.5,197.76,754200.0],["2026-06-18",196.69,197.44,192.83,195.0,1292200.0],["2026-06-22",194.13,195.16,192.9,193.58,904800.0],["2026-06-23",195.78,197.79,194.15,197.18,988000.0],["2026-06-24",198.41,205.76,198.41,203.11,1135600.0],["2026-06-25",203.14,207.85,203.14,206.24,632400.0],["2026-06-26",207.97,209.89,206.55,209.88,1349700.0],["2026-06-29",207.97,212.76,206.98,212.64,786300.0],["2026-06-30",212.89,214.21,210.67,211.95,847800.0],["2026-07-01",213.67,216.87,211.4,216.02,1004100.0],["2026-07-02",217.07,217.41,214.94,215.72,869700.0],["2026-07-06",215.64,216.52,212.57,213.45,745939.928601],["2026-07-07",216.89,219.2,212.12,212.38,981081.453473],["2026-07-08",210.74,210.74,207.23,208.21,773651.30444],["2026-07-09",210.2,210.2,206.34,208.05,621208.918124],["2026-07-10",208.25,209.86,207.0301,207.44,614849.237722],["2026-07-13",207.48,210.76,207.01,207.35,567177.40354],["2026-07-14",202.8,208.52,201.13,206,865774.043051],["2026-07-15",204.68,206.41,201.12,201.77,1193173.895258],["2026-07-16",201,209.56,201,209.41,991680.375586],["2026-07-17",210.95,214.4,209.41,210.68,955493.997163],["2026-07-20",208.61,211,205.61,207.66,822901.961072],["2026-07-21",206.16,208.0099,204.1,206.84,691871.903395],["2026-07-22",207.13,212.3,205.4125,209.83,1833937.291637],["2026-07-23",228.09,237.78,220,227.9,3758253.485795],["2026-07-24",228,233.2099,223.42,227.86,1542107.766846],["2026-07-27",225.95,231.95,224.965,231.84,1143247.640625],["2026-07-28",235.18,240.13,233.98,235.94,1611012.835316],["2026-07-29",235.11,237.84,232.995,235.22,964533.247038],["2026-07-30",230.91,235.61,229.01,234.3,947701.903232],["2026-07-31",234,235.285,232.005,233.01,872502.510675]]}