{"t":"VRSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-30",4.3391,5.4893,4.2869,5.3324,18256800.0],["1998-02-02",5.7245,7.7895,5.5416,6.4826,10127200.0],["1998-02-03",6.9008,7.3452,6.6917,6.9008,6244800.0],["1998-02-04",6.8747,6.9269,6.378,6.6133,2106800.0],["1998-02-05",6.744,6.9008,6.378,6.3911,890800.0],["1998-02-06",6.4172,6.4564,5.7507,5.8291,2846800.0],["1998-02-09",5.7507,5.8552,5.3586,5.6461,1944800.0],["1998-02-10",5.5938,6.1689,5.4631,5.8552,1001200.0],["1998-02-11",5.8814,6.2212,5.7768,6.2212,842400.0],["1998-02-12",6.195,6.6133,6.0905,6.5087,1111600.0],["1998-02-13",6.561,6.6917,6.4303,6.4826,544800.0],["1998-02-17",6.561,6.6917,6.4303,6.5349,441600.0],["1998-02-18",6.561,6.5871,6.4564,6.5349,246000.0],["1998-02-19",6.5871,6.6656,6.4303,6.4303,318400.0],["1998-02-20",6.4303,6.6917,6.4303,6.6656,349200.0],["1998-02-23",6.4303,6.4564,6.0382,6.0643,1409600.0],["1998-02-24",6.195,6.2081,5.5938,5.7245,2599200.0],["1998-02-25",5.8552,6.0643,5.6984,6.0643,1143200.0],["1998-02-26",6.0905,6.0905,5.9075,6.0382,491200.0],["1998-02-27",5.9598,6.0382,5.9598,5.9859,573600.0],["1998-03-02",5.9859,6.0251,5.9336,5.9467,466400.0],["1998-03-03",5.9598,5.9598,5.8552,5.9598,642400.0],["1998-03-04",6.0121,6.0121,5.6984,5.7703,377600.0],["1998-03-05",5.62,5.7507,5.5416,5.5808,836800.0],["1998-03-06",5.6723,5.9598,5.5938,5.9206,454000.0],["1998-03-09",5.8291,6.6394,5.8291,6.3257,1732400.0],["1998-03-10",6.4303,6.9269,6.3257,6.9139,1844000.0],["1998-03-11",7.0315,7.685,6.9792,7.502,2708000.0],["1998-03-12",7.6066,8.0771,7.5282,8.0509,1700000.0],["1998-03-13",8.1032,8.3123,7.5543,7.9202,1345600.0],["1998-03-16",7.9987,9.567,7.9202,9.3579,3122800.0],["1998-03-17",9.3056,9.8023,8.8743,9.273,1907200.0],["1998-03-18",9.0965,9.3056,8.9135,9.005,800000.0],["1998-03-19",9.0442,9.188,8.809,9.0181,312400.0],["1998-03-20",8.9135,9.0965,8.4822,8.6129,405200.0],["1998-03-23",8.5215,9.3841,8.5215,9.0181,1090800.0],["1998-03-24",9.3056,9.6454,8.9658,9.3056,1063600.0],["1998-03-25",9.3841,9.4102,8.8743,8.992,441600.0],["1998-03-26",8.992,9.0965,8.6783,8.7828,473600.0],["1998-03-27",8.8351,9.0965,8.7044,8.8874,884400.0],["1998-03-30",8.8874,9.3579,8.7828,9.0965,868400.0],["1998-03-31",9.2534,9.3056,9.0442,9.2011,714400.0],["1998-04-01",9.2795,10.1421,9.2011,10.0375,1110000.0],["1998-04-02",9.8807,10.2467,9.2272,9.2534,1066400.0],["1998-04-03",9.567,9.6977,8.8613,8.8874,1367200.0],["1998-04-06",9.0181,9.0181,8.5476,8.5476,656000.0],["1998-04-07",8.4953,8.5215,7.7373,8.1424,1047200.0],["1998-04-08",8.1294,9.0442,8.1294,8.5215,977200.0],["1998-04-09",9.0965,9.3841,8.9658,9.2011,922800.0],["1998-04-13",9.4102,9.6716,8.9135,9.3841,544400.0],["1998-04-14",9.5148,9.933,9.1227,9.1749,575200.0],["1998-04-15",9.3318,9.3318,8.992,8.992,345600.0],["1998-04-16",9.0704,9.1227,8.9397,8.992,302400.0],["1998-04-17",8.992,9.0442,8.4953,8.8613,410800.0],["1998-04-20",8.8874,8.9135,8.7306,8.7306,493600.0],["1998-04-21",8.7306,8.7306,8.0509,8.5215,528000.0],["1998-04-22",8.5476,8.7044,8.1555,8.5737,570800.0],["1998-04-23",8.3123,8.4692,7.9202,7.9725,904800.0],["1998-04-24",8.0771,8.3646,7.1099,7.3713,2391200.0],["1998-04-27",7.2668,7.7895,6.9269,7.7634,1166800.0],["1998-04-28",8.1032,8.1032,7.3452,7.6589,932400.0],["1998-04-29",7.5282,7.6327,7.2406,7.4367,585600.0],["1998-04-30",7.7634,8.1294,7.6589,8.0248,626400.0],["1998-05-01",7.9987,8.4953,7.9464,8.3646,331600.0],["1998-05-04",8.3908,8.5999,7.9464,8.0509,523200.0],["1998-05-05",7.868,8.0509,7.4497,7.5412,580800.0],["1998-05-06",7.6589,7.7111,7.2668,7.4628,474400.0],["1998-05-07",7.4497,7.5282,7.2668,7.3713,218800.0],["1998-05-08",7.4236,7.5543,7.3713,7.4236,242000.0],["1998-05-11",7.502,7.5282,7.1361,7.319,412400.0],["1998-05-12",7.2668,7.3975,7.1622,7.2668,247200.0],["1998-05-13",7.1622,8.1555,7.1622,7.9987,1270000.0],["1998-05-14",8.0771,8.1032,7.685,7.7895,672000.0],["1998-05-15",7.7896,7.868,7.4759,7.5412,511200.0],["1998-05-18",7.4236,7.5543,7.2929,7.4628,1092000.0],["1998-05-19",7.502,7.6589,7.319,7.502,1105200.0],["1998-05-20",7.5282,7.5804,7.4759,7.5804,83200.0],["1998-05-21",7.7896,7.9464,7.5804,7.8941,2386000.0],["1998-05-22",8.1294,8.1294,7.2406,7.3975,605600.0],["1998-05-26",7.5282,7.7111,7.1099,7.2145,435600.0],["1998-05-27",6.9008,7.0576,6.6917,6.7963,956000.0],["1998-05-28",6.9531,6.9531,6.7963,6.8485,302800.0],["1998-05-29",6.9139,6.9139,6.6656,6.6786,359600.0],["1998-06-01",6.6133,6.6786,6.0382,6.0643,1269200.0],["1998-06-02",6.2735,6.2735,5.5938,5.8814,1304000.0],["1998-06-03",6.0382,6.2212,5.8814,5.9598,336800.0],["1998-06-04",6.1428,6.1689,5.9859,6.0121,223600.0],["1998-06-05",6.0905,6.1689,6.0121,6.0643,382800.0],["1998-06-08",6.0643,6.1166,5.437,5.6461,1801600.0],["1998-06-09",5.5938,5.8552,5.437,5.7245,1493600.0],["1998-06-10",5.6461,6.1166,5.5416,5.7507,425200.0],["1998-06-11",5.6984,5.9598,5.5938,5.6461,331200.0],["1998-06-12",5.7245,5.8552,5.4631,5.8552,960800.0],["1998-06-15",5.8552,5.8552,5.5023,5.6461,250800.0],["1998-06-16",5.5677,5.6723,5.5416,5.6723,138000.0],["1998-06-17",5.5938,6.0643,5.5938,5.9859,1690800.0],["1998-06-18",6.0382,6.2996,6.0382,6.2735,1632000.0],["1998-06-19",6.2473,6.2735,6.2212,6.2473,913600.0],["1998-06-22",6.2735,7.4759,6.2212,7.319,2005200.0],["1998-06-23",7.3975,8.0379,7.2929,7.9987,2220400.0],["1998-06-24",8.2078,9.0181,8.1555,8.7306,2244400.0],["1998-06-25",8.8351,8.992,8.0509,8.3646,1142800.0],["1998-06-26",8.3646,8.3646,7.7895,7.9987,290400.0],["1998-06-29",7.9464,7.9987,7.3713,7.6327,467200.0],["1998-06-30",7.5935,8.1555,7.4497,7.8157,1189600.0],["1998-07-01",8.0509,8.6783,7.685,8.6783,1542400.0],["1998-07-02",8.992,9.0965,8.2862,8.6783,1378800.0],["1998-07-06",8.8874,9.2011,8.5737,8.7959,698800.0],["1998-07-07",8.7828,8.8351,8.3646,8.8351,1117200.0],["1998-07-08",8.6783,8.8351,8.4953,8.7175,577200.0],["1998-07-09",8.6522,9.0965,8.6522,8.992,345600.0],["1998-07-10",9.0442,9.3841,8.992,9.2011,475200.0],["1998-07-13",9.1488,9.2534,8.7828,8.8743,436000.0],["1998-07-14",8.8743,9.2534,8.8743,8.9397,386800.0],["1998-07-15",8.9397,9.0181,8.7567,8.8613,610800.0],["1998-07-16",8.9135,9.0181,8.7828,8.9135,1022400.0],["1998-07-17",9.0442,9.0442,8.7306,8.7306,77200.0],["1998-07-20",8.7567,8.8874,8.6522,8.6783,132400.0],["1998-07-21",8.9135,8.9789,8.2601,8.5215,272000.0],["1998-07-22",8.3385,8.443,8.0248,8.3123,265600.0],["1998-07-23",8.2339,8.3646,7.5543,8.0771,312800.0],["1998-07-24",7.9202,8.2601,7.7634,8.2078,249600.0],["1998-07-27",7.9725,8.1555,7.502,7.5282,471600.0],["1998-07-28",7.7634,7.7634,6.7963,7.4497,2126800.0],["1998-07-29",7.0054,7.1099,6.7963,6.9269,3321200.0],["1998-07-30",6.9269,6.9269,6.5349,6.6917,411200.0],["1998-07-31",6.744,6.7963,6.4826,6.4826,386800.0],["1998-08-03",6.4826,6.5087,6.0643,6.3257,406000.0],["1998-08-04",6.2996,6.3519,6.1166,6.2996,896000.0],["1998-08-05",6.2996,6.2996,6.0121,6.195,1123600.0],["1998-08-06",6.0643,6.2996,6.0382,6.2865,417200.0],["1998-08-07",6.2996,6.8485,6.2473,6.8224,1068800.0],["1998-08-10",6.8224,6.9269,6.6656,6.7963,410400.0],["1998-08-11",6.1689,6.744,6.0905,6.6917,509200.0],["1998-08-12",6.744,6.744,6.2343,6.3519,552000.0],["1998-08-13",6.2212,6.3257,6.2212,6.2996,439200.0],["1998-08-14",6.2735,6.2735,5.816,5.9729,1964800.0],["1998-08-17",5.9075,6.0121,5.5416,5.7507,1418000.0],["1998-08-18",5.803,6.6133,5.7768,6.5871,1574400.0],["1998-08-19",6.5871,7.1883,6.5479,6.9269,1806800.0],["1998-08-20",6.9269,6.9269,6.4956,6.4956,292800.0],["1998-08-21",6.2996,6.6917,6.182,6.4826,626400.0],["1998-08-24",6.4826,6.4826,6.2212,6.3257,138000.0],["1998-08-25",6.4303,6.4303,6.2212,6.4303,258800.0],["1998-08-26",6.2212,6.4303,6.1428,6.2996,319200.0],["1998-08-27",6.0905,6.2735,5.7768,5.8291,604000.0],["1998-08-28",6.0121,6.1166,5.4631,5.9075,506000.0],["1998-08-31",5.8552,6.1166,5.6461,5.9337,1188800.0],["1998-09-01",5.8552,6.5349,5.6461,6.2735,980800.0],["1998-09-02",6.4826,6.4826,6.0643,6.2212,522800.0],["1998-09-03",5.9598,6.1689,5.9075,5.9075,184800.0],["1998-09-04",5.8552,6.0121,5.6984,5.9859,133200.0],["1998-09-08",6.1428,6.2212,5.8552,5.9075,266400.0],["1998-09-09",6.0121,6.0121,5.7507,5.8552,119600.0],["1998-09-10",5.6461,5.7768,4.5744,4.9404,1675200.0],["1998-09-11",5.0972,5.3324,4.8358,5.3324,504000.0],["1998-09-14",5.6461,5.6461,5.4893,5.62,429600.0],["1998-09-15",5.4631,5.4631,5.254,5.3847,414000.0],["1998-09-16",5.2802,5.4501,5.2017,5.437,406400.0],["1998-09-17",5.2017,5.3586,5.1756,5.3586,194000.0],["1998-09-18",5.3847,5.437,5.2279,5.437,134000.0],["1998-09-21",5.1233,5.4109,5.1233,5.3063,456400.0],["1998-09-22",5.3847,5.7376,5.3324,5.5416,1862800.0],["1998-09-23",5.6984,5.6984,5.3847,5.6461,994800.0],["1998-09-24",5.7245,6.2996,5.6984,5.7507,1297200.0],["1998-09-25",5.7507,5.9598,5.6853,5.803,1541200.0],["1998-09-28",5.8814,5.9337,5.7507,5.7637,1413200.0],["1998-09-29",5.7245,5.8552,5.6069,5.6984,446800.0],["1998-09-30",5.5677,5.6984,5.5154,5.6984,344000.0],["1998-10-01",5.4893,5.7768,5.437,5.7768,406000.0],["1998-10-02",5.803,5.8552,5.437,5.6984,608000.0],["1998-10-05",5.5938,5.6853,5.3847,5.5677,323200.0],["1998-10-06",5.5938,5.6984,5.3847,5.3847,176400.0],["1998-10-07",5.3324,5.437,4.2869,4.7051,660800.0],["1998-10-08",4.6528,4.679,4.0516,4.4764,747600.0],["1998-10-09",4.679,5.1756,4.496,4.9142,774000.0],["1998-10-12",5.3063,5.7768,5.1495,5.6984,2054400.0],["1998-10-13",5.7245,6.0643,5.6723,5.9337,2640400.0],["1998-10-14",5.7507,6.2735,5.7507,6.195,1453600.0],["1998-10-15",6.2473,6.2473,6.0643,6.0905,447600.0],["1998-10-16",6.1689,6.2473,6.0643,6.1297,1020000.0],["1998-10-19",6.1166,6.195,5.9598,5.9598,252400.0],["1998-10-20",5.9598,6.0643,5.803,5.9598,1186000.0],["1998-10-21",6.1166,6.1166,5.8552,5.9859,640000.0],["1998-10-22",6.0643,6.4303,5.7245,6.2735,1286000.0],["1998-10-23",6.195,6.744,6.195,6.6133,1869200.0],["1998-10-26",6.561,6.744,6.3257,6.5871,1046000.0],["1998-10-27",6.4826,6.5087,6.2735,6.2735,1380800.0],["1998-10-28",6.195,6.3257,6.1689,6.2473,1099200.0],["1998-10-29",6.2735,6.2996,6.2212,6.2604,200800.0],["1998-10-30",6.3257,6.4564,6.3257,6.4172,2146000.0],["1998-11-02",6.4564,6.5087,6.0382,6.2735,1186400.0],["1998-11-03",6.3257,6.4826,6.195,6.4826,1699200.0],["1998-11-04",6.5349,7.3713,6.4042,7.306,2175200.0],["1998-11-05",7.2145,7.7895,7.1099,7.7895,4170800.0],["1998-11-06",7.685,8.3646,7.6196,8.1816,5847200.0],["1998-11-09",8.1294,8.2601,8.0248,8.1816,1997600.0],["1998-11-10",8.1555,8.2862,7.6327,7.6327,1928000.0],["1998-11-11",7.7503,7.8941,7.5282,7.5282,979200.0],["1998-11-12",7.3975,7.9987,7.319,7.9725,1971600.0],["1998-11-13",8.1032,8.1032,7.8418,7.881,1904000.0],["1998-11-16",7.9464,7.9464,7.8418,7.9072,1168400.0],["1998-11-17",7.8941,7.8941,7.7373,7.8157,1060000.0],["1998-11-18",7.9725,7.9987,7.319,7.6589,4012800.0],["1998-11-19",7.6458,7.868,7.6458,7.685,1895200.0],["1998-11-20",7.7111,7.8941,7.2668,7.2929,3102800.0],["1998-11-23",7.2668,7.5543,6.9008,7.5543,3914800.0],["1998-11-24",7.3975,7.9202,7.3713,7.7895,4690800.0],["1998-11-25",7.8418,8.2862,7.7373,8.1816,3667600.0],["1998-11-27",8.2862,9.6062,8.2078,9.2011,2261200.0],["1998-11-30",9.2534,9.3318,8.3646,8.3908,4415200.0],["1998-12-01",8.3123,8.3385,7.5804,7.9725,2962800.0],["1998-12-02",7.9464,8.2601,7.9464,8.0771,2821600.0],["1998-12-03",8.1816,8.2078,8.0509,8.0902,1846800.0],["1998-12-04",8.1032,8.4169,8.1032,8.3646,1478000.0],["1998-12-07",8.3646,9.4625,8.3123,9.1749,2483600.0],["1998-12-08",9.188,10.1748,9.188,9.8284,2970800.0],["1998-12-09",9.7761,12.1548,9.7761,10.874,7155200.0],["1998-12-10",10.6649,11.057,10.3774,10.4558,2828000.0],["1998-12-11",10.4558,10.5865,10.4035,10.5603,1185200.0],["1998-12-14",10.4558,10.5603,10.0375,10.1421,1850800.0],["1998-12-15",10.3251,10.4819,10.116,10.2989,972000.0],["1998-12-16",10.4035,10.4819,9.9853,10.2989,1383200.0],["1998-12-17",10.4035,11.1093,10.3904,10.8609,3505600.0],["1998-12-18",10.8609,10.874,10.3512,10.691,1428000.0],["1998-12-21",10.9263,12.7299,10.7433,12.1026,2511600.0],["1998-12-22",12.3247,13.0174,11.3184,12.4032,3898800.0],["1998-12-23",13.0959,15.1086,13.0959,13.7493,3206000.0],["1998-12-24",14.2721,16.2064,14.2198,14.9779,4616000.0],["1998-12-28",15.7098,15.7359,12.9652,13.2919,1804800.0],["1998-12-29",13.9062,13.9585,12.9913,13.5925,1318400.0],["1998-12-30",13.5664,13.8278,12.6123,12.9259,1416800.0],["1998-12-31",12.5469,12.9129,11.9196,12.3639,1382000.0],["1999-01-04",12.6253,13.1481,12.0503,12.5469,2814400.0],["1999-01-05",11.9196,13.6448,11.2922,13.2788,2517200.0],["1999-01-06",14.063,14.6642,13.7755,14.0107,1177200.0],["1999-01-07",13.9323,16.4156,13.6971,15.7882,3891600.0],["1999-01-08",16.6247,17.1475,14.5858,15.0563,4656800.0],["1999-01-11",15.2654,16.7292,15.2654,15.3961,2130000.0],["1999-01-12",15.8666,15.8928,13.9585,14.1153,2877200.0],["1999-01-13",12.4424,14.429,12.0241,13.8539,4424000.0],["1999-01-14",13.9715,15.1086,13.5925,14.1676,1066400.0],["1999-01-15",14.7296,15.6575,14.5335,15.2654,1911600.0],["1999-01-19",16.3502,18.8204,16.3502,18.5329,2964800.0],["1999-01-20",18.9249,19.9705,16.7292,17.1997,1725600.0],["1999-01-21",16.5332,16.7554,15.7621,15.9973,2978400.0],["1999-01-22",15.2654,17.3566,15.0563,16.5201,2738000.0],["1999-01-25",16.9122,17.618,16.0757,16.1672,1248000.0],["1999-01-26",16.8338,17.4089,16.311,17.0429,1828800.0],["1999-01-27",17.5657,19.9182,17.5396,18.8204,10239200.0],["1999-01-28",19.3432,20.6501,19.0556,19.5523,3814400.0],["1999-01-29",19.7483,20.2319,18.0362,19.9182,2467600.0],["1999-02-01",20.2319,20.2842,18.8727,19.0818,1668400.0],["1999-02-02",19.0034,20.0751,17.7748,19.9575,4247200.0],["1999-02-03",18.9903,19.866,18.9249,19.7157,2364400.0],["1999-02-04",19.4608,19.7091,18.7158,18.742,2010400.0],["1999-02-05",19.0295,19.0295,17.997,18.6113,2039600.0],["1999-02-08",18.9772,19.0295,17.8794,18.4544,1671600.0],["1999-02-09",18.5067,18.6113,16.7292,17.435,3644400.0],["1999-02-10",17.1475,17.8271,16.7292,16.9384,1727200.0],["1999-02-11",17.252,19.9705,17.0952,19.6569,3719600.0],["1999-02-12",19.3432,19.6438,18.193,18.8204,1576000.0],["1999-02-16",19.0034,19.0295,17.9578,18.6113,1584400.0],["1999-02-17",18.2192,19.0818,18.193,18.193,673200.0],["1999-02-18",18.8465,18.8465,17.9839,18.4544,1384000.0],["1999-02-19",18.6374,19.1341,18.193,19.0818,1124800.0],["1999-02-22",19.2386,20.3626,18.8857,20.3103,2496400.0],["1999-02-23",20.8985,23.3164,20.8985,22.689,6866400.0],["1999-02-24",23.0288,23.055,21.4343,21.5912,4156400.0],["1999-02-25",21.565,21.6042,20.2319,20.4149,4134400.0],["1999-02-26",20.9115,21.7219,20.2581,20.4933,3184000.0],["1999-03-01",20.7024,21.6957,20.5195,20.9638,2618800.0],["1999-03-02",21.5258,21.5912,19.9575,19.9575,1068000.0],["1999-03-03",20.1796,20.3888,19.5,20.2581,1541200.0],["1999-03-04",20.4933,20.7024,20.2319,20.3888,4146400.0],["1999-03-05",21.1207,21.9833,20.9638,21.8003,2910400.0],["1999-03-08",22.689,24.937,22.2708,24.8847,5879200.0],["1999-03-09",24.7802,26.4531,23.9437,25.8911,4296400.0],["1999-03-10",26.6622,26.7668,25.5644,25.7735,2799200.0],["1999-03-11",26.1394,26.3747,24.7802,25.878,2163200.0],["1999-03-12",25.6166,26.061,24.5711,25.0416,822400.0],["1999-03-15",25.1723,26.0153,24.6756,25.682,1236800.0],["1999-03-16",25.7735,27.551,24.9109,26.0349,3088800.0],["1999-03-17",26.1917,26.1917,25.2768,25.303,2422400.0],["1999-03-18",25.0939,25.2115,24.7279,24.7802,1391600.0],["1999-03-19",25.2246,25.499,23.6039,24.5449,1574400.0],["1999-03-22",25.1461,25.1723,24.3619,24.937,1223600.0],["1999-03-23",25.0154,25.4859,23.813,24.1528,1774800.0],["1999-03-24",24.2051,26.44,23.9045,25.4859,2588800.0],["1999-03-25",26.1394,28.9625,25.9303,28.2175,3930400.0],["1999-03-26",28.0737,28.1522,26.9236,27.8124,1268000.0],["1999-03-29",28.2567,29.1977,27.6032,28.9102,1176000.0],["1999-03-30",29.5376,29.5898,27.185,28.1522,928800.0],["1999-03-31",32.3606,32.622,30.3479,32.2038,6417600.0],["1999-04-01",34.0727,34.0727,31.2235,31.315,3770000.0],["1999-04-05",32.1515,33.0402,31.3673,32.5174,2346800.0],["1999-04-06",32.7788,34.8961,32.5436,33.6937,2869200.0],["1999-04-07",34.3995,34.504,30.5309,31.498,3010800.0],["1999-04-08",31.8117,31.8378,28.9363,30.6485,3907200.0],["1999-04-09",30.1388,32.4129,29.3284,31.9424,1706800.0],["1999-04-12",31.5241,37.0134,31.2628,36.9089,5108800.0],["1999-04-13",38.4772,39.366,34.9746,36.0724,3058000.0],["1999-04-14",36.8043,36.9089,32.426,33.8244,2954800.0],["1999-04-15",33.0664,33.6676,28.8579,32.7396,5246800.0],["1999-04-16",33.2494,33.2494,29.9558,30.191,2982800.0],["1999-04-19",30.5047,30.5831,22.4276,23.0027,6646800.0],["1999-04-20",22.3231,25.0939,21.1599,23.5255,7182800.0],["1999-04-21",24.9762,30.5309,24.1528,30.4524,4982400.0],["1999-04-22",31.3673,32.9357,28.5181,30.6746,4735200.0],["1999-04-23",25.8258,28.2044,25.5121,27.4072,6144000.0],["1999-04-26",27.6032,29.6421,25.9303,29.5637,3094400.0],["1999-04-27",29.9035,29.9035,25.7212,25.9434,5057600.0],["1999-04-28",25.5774,25.7212,20.8854,21.5912,9526400.0],["1999-04-29",22.7413,25.1984,21.9571,23.0027,9972000.0],["1999-04-30",24.2574,24.9893,22.7936,24.0483,4832800.0],["1999-05-03",24.2051,25.0154,23.3687,23.3948,2808800.0],["1999-05-04",23.5778,23.9699,21.0814,21.1468,3389600.0],["1999-05-05",21.3428,23.4209,19.1341,23.0811,7787200.0],["1999-05-06",23.3033,23.8392,21.5128,21.8787,2870800.0],["1999-05-07",21.8787,23.4732,21.748,22.3754,4245200.0],["1999-05-10",22.4799,23.996,21.9571,23.63,4160400.0],["1999-05-11",23.9437,25.303,22.6106,25.0939,5537200.0],["1999-05-12",25.7996,25.9303,24.2574,25.2507,4785200.0],["1999-05-13",25.5121,27.0282,25.4598,26.5185,4376800.0],["1999-05-14",25.1984,26.806,24.7279,26.7798,4632400.0],["1999-05-17",25.9565,27.0804,25.1592,27.0086,4807600.0],["1999-05-18",26.8713,27.2896,26.1394,26.9236,2380800.0],["1999-05-19",26.9759,28.126,26.8191,27.7601,3357200.0],["1999-05-20",27.8124,30.2956,27.7601,29.1847,6050800.0],["1999-05-21",29.4069,30.178,28.3874,28.688,3340400.0],["1999-05-24",28.956,28.9625,24.1006,25.9303,5055600.0],["1999-05-25",26.0872,26.7668,21.748,23.3948,7525200.0],["1999-05-26",23.8914,24.2051,21.1729,22.114,9410400.0],["1999-05-27",21.9441,24.2313,21.5389,23.238,6172000.0],["1999-05-28",23.238,24.8847,23.0027,24.7802,2680000.0],["1999-06-01",25.5121,25.5121,23.2118,23.4209,2447000.0],["1999-06-02",23.055,26.8191,21.748,25.1461,3358600.0],["1999-06-03",25.5644,25.6166,23.055,23.8392,2427800.0],["1999-06-04",23.0288,24.7802,22.8197,24.7802,1475400.0],["1999-06-07",24.8847,26.5054,24.4665,25.6166,1230800.0],["1999-06-08",26.1394,26.7668,24.2574,24.4665,1494600.0],["1999-06-09",24.937,25.1984,24.2835,24.5188,1472400.0],["1999-06-10",23.8914,25.4075,23.63,23.8392,1530200.0],["1999-06-11",24.2835,24.5711,21.9571,22.7936,1240400.0],["1999-06-14",22.8981,23.0027,20.3888,20.5979,2102000.0],["1999-06-15",20.8331,21.5912,20.0751,20.7547,2497800.0],["1999-06-16",21.748,23.5778,21.6434,23.3948,3118200.0],["1999-06-17",23.1073,24.2574,22.5322,23.6823,1658800.0],["1999-06-18",24.0483,27.8124,23.8392,27.5771,4760200.0],["1999-06-21",27.9692,30.6093,27.7078,29.3284,4818400.0],["1999-06-22",29.067,30.1126,28.126,28.3613,2436800.0],["1999-06-23",27.368,28.9625,26.7668,28.0215,1776400.0],["1999-06-24",27.8124,31.3673,27.7078,30.5047,3002200.0],["1999-06-25",30.8968,31.3673,28.6488,28.6488,1948400.0],["1999-06-28",29.6421,30.9491,28.0737,30.9491,1884600.0],["1999-06-29",30.9491,33.0402,30.6354,32.5697,3157200.0],["1999-06-30",32.5697,36.3861,31.1059,36.0724,4023800.0],["1999-07-01",35.4712,37.1703,33.0141,34.5302,2660400.0],["1999-07-02",34.2427,35.8633,33.5107,35.5235,866800.0],["1999-07-06",35.9679,38.7909,35.6542,36.8305,3112000.0],["1999-07-07",35.9679,37.0134,33.9813,35.9156,1569600.0],["1999-07-08",35.1575,38.5818,35.1314,37.4839,1851800.0],["1999-07-09",38.242,38.4772,36.4906,37.2225,1138000.0],["1999-07-12",37.4317,37.4839,34.504,35.1706,1345400.0],["1999-07-13",34.2949,35.0791,33.0664,34.3733,1457200.0],["1999-07-14",34.504,37.2225,34.0858,37.118,1455200.0],["1999-07-15",37.5362,39.2614,36.4122,38.8171,2276600.0],["1999-07-16",38.2158,40.4638,38.2158,39.4183,1506800.0],["1999-07-19",39.5228,39.7058,36.3338,36.3338,1694800.0],["1999-07-20",35.6542,35.8633,34.2949,34.504,1249800.0],["1999-07-21",34.2949,35.9679,33.0664,35.7326,2465200.0],["1999-07-22",35.0268,35.0399,31.681,31.864,3158000.0],["1999-07-23",33.3539,35.0268,32.7788,34.4518,2305600.0],["1999-07-26",33.5107,33.9813,31.315,31.4719,1778400.0],["1999-07-27",32.2038,33.4585,31.2628,32.3345,1828200.0],["1999-07-28",32.8311,32.9095,31.4719,32.3083,2212000.0],["1999-07-29",31.0536,31.7855,30.3217,31.7333,1406800.0],["1999-07-30",31.8378,31.8901,30.4786,31.0014,1233400.0],["1999-08-02",30.74,30.9491,29.6944,30.1126,993000.0],["1999-08-03",30.4786,30.8445,27.185,27.2896,2716000.0],["1999-08-04",27.0804,27.2896,23.8392,24.6495,2934000.0],["1999-08-05",24.2574,30.557,22.7936,29.3284,6914800.0],["1999-08-06",29.1716,30.0081,27.7078,29.3807,2659000.0],["1999-08-09",30.1126,30.1649,26.8191,27.551,1493000.0],["1999-08-10",27.3157,30.0603,26.0349,29.4853,2960000.0],["1999-08-11",30.2695,31.4719,28.9102,30.5831,2725400.0],["1999-08-12",30.8445,33.2494,30.8184,32.9357,3269800.0],["1999-08-13",33.6676,35.0268,32.9357,34.7132,2685600.0],["1999-08-16",34.3995,36.0724,34.0858,35.8894,1938200.0],["1999-08-17",36.3338,37.6408,36.1247,37.3271,3472600.0],["1999-08-18",37.2748,38.5295,36.8043,37.876,2072200.0],["1999-08-19",36.6475,37.3271,34.9223,36.9089,1703600.0],["1999-08-20",37.0134,37.0134,35.4451,36.3599,945600.0],["1999-08-23",37.301,39.7319,36.5952,39.6796,2205600.0],["1999-08-24",38.9478,43.6528,38.6864,42.1106,3890000.0],["1999-08-25",42.555,45.4042,42.2413,44.437,3059200.0],["1999-08-26",45.9008,47.6783,45.4303,46.2145,3945400.0],["1999-08-27",46.2668,46.4236,42.6595,42.8164,1838400.0],["1999-08-30",42.6595,44.986,40.2547,44.0711,2505200.0],["1999-08-31",43.496,45.8486,42.0322,45.2996,3601200.0],["1999-09-01",45.7963,45.9008,44.3586,45.1428,1235400.0],["1999-09-02",44.3063,44.5416,42.3197,43.2607,1508000.0],["1999-09-03",44.7507,46.2407,44.7507,45.6917,2909200.0],["1999-09-07",46.0054,48.2534,45.9008,46.8941,2233400.0],["1999-09-08",46.6327,49.2467,46.2145,46.3713,1708200.0],["1999-09-09",46.8419,47.8874,44.1495,46.2668,1768000.0],["1999-09-10",47.7829,48.0965,46.4236,46.9987,1534000.0],["1999-09-13",46.5282,46.9464,44.8553,45.1166,1315200.0],["1999-09-14",44.8553,46.4759,44.4893,46.4236,1468800.0],["1999-09-15",47.1032,47.2078,44.803,45.5349,1492800.0],["1999-09-16",45.5872,45.8224,42.9209,44.8553,1919000.0],["1999-09-17",45.0905,46.4236,44.9598,46.11,2176600.0],["1999-09-20",47.6783,49.2467,47.3646,48.5148,2938000.0],["1999-09-21",47.7567,48.1488,44.6461,45.2212,1969800.0],["1999-09-22",46.0577,46.1622,42.9209,44.3063,3404200.0],["1999-09-23",45.1167,46.0054,43.6528,43.9142,2240200.0],["1999-09-24",43.1039,43.862,39.941,42.7118,3293000.0],["1999-09-27",43.7574,45.4826,43.6006,43.679,1921400.0],["1999-09-28",43.6528,43.862,41.4571,42.9732,1735000.0],["1999-09-29",43.1823,45.0121,42.738,43.496,1778200.0],["1999-09-30",44.0449,45.0644,43.1823,44.5416,1443200.0],["1999-10-01",43.8097,44.1495,41.7708,43.6398,1731800.0],["1999-10-04",44.2802,44.2802,42.7641,43.0255,1099000.0],["1999-10-05",42.6334,47.1032,42.6073,46.9987,4751600.0],["1999-10-06",47.051,48.7239,45.9793,47.8352,4279800.0],["1999-10-07",48.4102,51.0242,48.0965,50.0309,4089000.0],["1999-10-08",50.3968,50.3968,47.5738,48.2011,2477000.0],["1999-10-11",48.5409,49.9263,48.0443,49.6126,1463200.0],["1999-10-12",49.3512,49.7695,48.0965,48.2272,1230600.0],["1999-10-13",47.7045,48.5148,44.3325,45.378,2321400.0],["1999-10-14",46.2145,46.2145,44.3586,45.9531,2194400.0],["1999-10-15",43.7051,45.5872,42.4504,44.3586,2386800.0],["1999-10-18",43.7574,44.3848,40.8298,42.7902,2301200.0],["1999-10-19",44.2279,44.3325,43.3653,43.862,1440200.0],["1999-10-20",44.4109,44.9075,43.6528,43.9927,2067800.0],["1999-10-21",43.6267,48.933,42.8948,47.5215,4576600.0],["1999-10-22",47.2601,48.3057,44.6461,46.8419,2967600.0],["1999-10-25",46.8419,47.6783,45.6917,45.7179,1578400.0],["1999-10-26",45.7179,48.5148,45.7179,48.3579,2261600.0],["1999-10-27",48.4625,49.3251,47.2862,47.8874,2435400.0],["1999-10-28",48.7239,53.3244,48.5148,53.3244,5544800.0],["1999-10-29",53.8472,56.0168,51.4424,51.6515,4214000.0],["1999-11-01",52.0697,56.0429,51.8606,55.0235,3037000.0],["1999-11-02",55.7293,69.0865,53.2199,64.8258,11541000.0],["1999-11-03",66.7601,68.799,61.6891,67.309,7900600.0],["1999-11-04",68.3285,68.5899,64.0939,65.7929,2219600.0],["1999-11-05",66.2634,70.0014,64.6689,67.5574,2127400.0],["1999-11-08",66.9169,75.9612,66.368,72.3539,2468600.0],["1999-11-09",73.0597,73.1904,64.8258,65.8714,5407600.0],["1999-11-10",65.5577,68.6944,62.3948,63.6757,2621200.0],["1999-11-11",67.3875,67.7534,64.4598,64.8258,4119800.0],["1999-11-12",67.1261,71.2299,65.1917,70.2628,2279800.0],["1999-11-15",70.5503,76.5362,70.0537,72.0925,2437400.0],["1999-11-16",74.6019,74.6542,70.4719,71.5959,1755000.0],["1999-11-17",72.0664,73.6086,68.2501,69.9753,2042200.0],["1999-11-18",70.681,75.0724,69.8446,72.3539,1925000.0],["1999-11-19",73.9223,74.3405,70.7856,71.1254,1309600.0],["1999-11-22",71.2561,77.2682,70.2628,77.2682,2188400.0],["1999-11-23",78.2614,81.4505,73.1904,78.2092,2989600.0],["1999-11-24",80.0912,82.3915,76.5362,79.8821,1290000.0],["1999-11-26",81.9733,84.6918,81.555,82.8097,836800.0],["1999-11-29",84.0644,84.0644,81.2675,82.2346,2483800.0],["1999-11-30",81.8948,81.8948,75.2816,77.7125,2866400.0],["1999-12-01",78.2092,81.0061,74.1053,76.5362,3094400.0],["1999-12-02",77.7909,82.8097,77.5818,81.4766,1764400.0],["1999-12-03",83.2279,90.181,83.1757,86.1294,2244800.0],["1999-12-06",88.665,99.539,87.4625,98.99,3549200.0],["1999-12-07",100.7936,109.8902,100.6891,109.7333,3042600.0],["1999-12-08",117.9411,119.7186,102.8848,104.1395,2518000.0],["1999-12-09",109.3674,110.4129,96.6113,105.2896,2016500.0],["1999-12-10",108.8446,108.8446,98.4934,104.1395,1741200.0],["1999-12-13",104.6623,104.7145,99.4344,99.8526,1588300.0],["1999-12-14",102.2574,102.2574,95.3566,96.6113,2254600.0],["1999-12-15",92.429,95.7226,92.0108,93.9974,2121800.0],["1999-12-16",95.4612,108.74,95.3566,108.6355,2754000.0],["1999-12-17",109.1583,112.9223,104.3486,109.5242,2548900.0],["1999-12-20",111.4585,127.3513,104.0872,125.5738,2649300.0],["1999-12-21",133.8339,158.9278,133.7816,155.1114,4127300.0],["1999-12-22",155.2551,155.2813,143.035,146.7468,2885100.0],["1999-12-23",149.3084,153.8567,143.035,145.7535,1728000.0],["1999-12-27",147.6878,148.0537,137.1797,140.3165,1205500.0],["1999-12-28",143.6623,177.3299,141.362,149.1516,3252000.0],["1999-12-29",158.0913,164.5738,154.0135,159.3459,1772600.0],["1999-12-30",165.6194,173.984,151.0859,152.602,1322500.0],["1999-12-31",154.85,160.6006,150.354,159.7119,452100.0],["2000-01-03",169.8017,172.3111,152.0269,159.0323,2270100.0],["2000-01-04",152.236,167.0832,150.5631,157.5685,3002200.0],["2000-01-05",153.9089,154.7454,128.2923,148.8902,6886600.0],["2000-01-06",147.5309,151.3996,127.9786,129.7561,4003200.0],["2000-01-07",128.3969,146.2762,123.744,142.0547,3803200.0],["2000-01-10",156.5229,159.1369,149.413,152.0269,2829000.0],["2000-01-11",150.72,153.0725,138.3299,138.6958,3086900.0],["2000-01-12",140.9438,142.1985,130.5926,134.1868,2698100.0],["2000-01-13",135.5068,147.4264,135.0886,147.2173,2367500.0],["2000-01-14",150.7722,153.909,144.4988,153.4384,2871400.0],["2000-01-18",157.2548,168.9653,155.6864,164.6784,3296500.0],["2000-01-19",166.8741,172.4157,161.6462,163.2146,2001900.0],["2000-01-20",167.8151,178.6891,165.4103,174.8205,3311100.0],["2000-01-21",178.8983,178.8983,158.6141,173.9318,3977200.0],["2000-01-24",177.3299,180.1007,160.1824,163.8942,3228500.0],["2000-01-25",166.9787,167.2923,153.0725,164.6784,2458600.0],["2000-01-26",161.4371,162.169,156.5229,158.7709,1544400.0],["2000-01-27",160.7052,161.9599,144.7079,146.3939,2134400.0],["2000-01-28",142.4599,153.0202,133.8339,137.5718,2609400.0],["2000-01-31",137.2843,137.5457,122.6462,134.984,3986600.0],["2000-02-01",135.8728,144.8124,129.9653,141.728,2572100.0],["2000-02-02",142.8258,152.6543,138.9572,146.4331,2698300.0],["2000-02-03",149.9358,156.9934,147.7401,152.6543,2426800.0],["2000-02-04",156.2092,163.3192,152.6543,158.039,1921000.0],["2000-02-07",157.9867,157.9867,150.9813,152.7065,1960100.0],["2000-02-08",154.5363,159.346,153.909,158.4572,1791800.0],["2000-02-09",158.6663,168.0243,155.3728,162.9532,3379700.0],["2000-02-10",166.4559,186.531,165.6717,183.8125,5188600.0],["2000-02-11",185.6945,185.7076,167.2924,174.8205,3005700.0],["2000-02-14",174.8205,174.8205,167.2923,168.547,2080100.0],["2000-02-15",168.9653,183.342,162.9009,182.7669,2677700.0],["2000-02-16",179.8393,192.3862,179.6301,184.6358,2465700.0],["2000-02-17",185.9167,192.3862,184.4398,186.544,2026600.0],["2000-02-18",190.3996,202.4237,189.8768,198.346,2723400.0],["2000-02-22",195.9411,196.6731,181.9304,187.0537,2061300.0],["2000-02-23",187.3151,203.6784,187.2629,202.9465,2377300.0],["2000-02-24",205.665,210.8929,196.464,210.161,2414900.0],["2000-02-25",208.5404,216.2254,199.9144,200.6463,1465300.0],["2000-02-28",202.4237,209.0109,192.0725,205.8219,2007700.0],["2000-02-29",207.9653,214.1342,204.9331,211.6248,1890100.0],["2000-03-01",211.2066,216.2253,203.1556,210.0564,1812000.0],["2000-03-02",212.5658,212.6704,196.8299,205.5082,1397900.0],["2000-03-03",209.9519,209.9519,204.5149,207.8607,1687300.0],["2000-03-06",207.913,213.2977,203.3648,206.972,1942600.0],["2000-03-07",186.1127,189.0403,162.6918,167.2923,13775100.0],["2000-03-08",175.3956,176.9117,153.0725,169.8017,9970200.0],["2000-03-09",173.043,207.8607,167.7106,201.3781,10494200.0],["2000-03-10",194.4773,205.7696,193.6278,200.6985,4789400.0],["2000-03-13",187.3674,203.2602,185.6945,189.9814,2275100.0],["2000-03-14",194.2682,196.9867,172.8339,182.035,2859800.0],["2000-03-15",183.8125,183.8125,160.3915,162.9009,4939800.0],["2000-03-16",165.0966,179.0028,149.7267,167.5015,5855400.0],["2000-03-17",169.1221,171.2656,163.842,169.0698,2124400.0],["2000-03-20",171.0564,171.0564,150.8245,154.9023,2777300.0],["2000-03-21",155.4251,157.3594,145.1261,148.9556,3069300.0],["2000-03-22",153.0856,159.7642,150.1449,152.2883,4249700.0],["2000-03-23",152.0792,152.3406,143.4532,146.799,4025300.0],["2000-03-24",147.8446,168.9653,146.3808,159.6596,5895700.0],["2000-03-27",165.724,169.8017,156.0001,158.3004,4048500.0],["2000-03-28",160.9666,165.2012,156.6274,156.8366,2535700.0],["2000-03-29",158.9277,159.555,140.1073,141.5711,4076500.0],["2000-03-30",137.0751,142.1985,124.2668,127.1422,4665000.0],["2000-03-31",133.9384,135.5068,117.9411,125.051,3593200.0],["2000-04-03",123.5872,124.2146,92.8473,97.5524,4585300.0],["2000-04-04",104.1395,104.3486,78.6274,100.3754,8360100.0],["2000-04-05",97.6569,119.8231,94.5202,109.0537,5878100.0],["2000-04-06",115.4317,132.5792,115.4317,129.8738,5886000.0],["2000-04-07",134.4612,148.7333,132.9974,147.6355,4716600.0],["2000-04-10",147.5309,150.1449,126.358,127.7172,6570500.0],["2000-04-11",121.4961,133.8339,114.2816,122.7508,6287800.0],["2000-04-12",120.8687,126.4103,110.4129,111.354,3503000.0],["2000-04-13",111.8768,112.9223,93.7883,95.9317,7073900.0],["2000-04-14",91.1743,97.4478,76.118,81.8034,7819700.0],["2000-04-17",77.5818,93.6837,76.8499,92.6381,6430600.0],["2000-04-18",95.9317,117.732,95.3566,116.6864,6093600.0],["2000-04-19",117.5229,117.5752,106.4398,109.5111,5059700.0],["2000-04-20",104.244,104.5577,90.3379,99.1207,5366800.0],["2000-04-24",90.3379,91.5926,76.118,83.1234,7444400.0],["2000-04-25",88.0376,93.5792,84.744,92.8473,5103900.0],["2000-04-26",96.1931,101.1596,89.0832,89.5275,4858800.0],["2000-04-27",85.3191,107.9036,85.1623,105.6425,6605800.0],["2000-04-28",110.6221,117.6274,109.9947,116.5819,4463400.0],["2000-05-01",120.4505,122.9599,112.0859,113.7588,3818500.0],["2000-05-02",110.0993,118.3593,105.0805,105.8124,2407800.0],["2000-05-03",104.5447,107.5899,98.2843,107.4723,3639300.0],["2000-05-04",108.5309,111.0403,101.8392,108.5832,2324800.0],["2000-05-05",107.4853,116.6864,106.6489,115.85,3178900.0],["2000-05-08",116.9478,119.614,109.5765,110.4652,2985900.0],["2000-05-09",110.7266,111.6676,103.303,108.5832,2713300.0],["2000-05-10",104.1918,107.0671,98.2843,101.2119,2996200.0],["2000-05-11",103.8781,104.2441,95.3566,97.6569,5133400.0],["2000-05-12",100.8459,103.7213,97.4478,98.0751,2943800.0],["2000-05-15",99.3821,110.2038,94.9907,108.5832,2533200.0],["2000-05-16",111.8245,117.1046,109.6288,116.7387,2970100.0],["2000-05-17",112.5564,115.8499,108.9491,111.3017,2163800.0],["2000-05-18",112.2427,113.7588,109.0537,109.1583,1842300.0],["2000-05-19",106.0738,110.4652,102.4666,104.5577,2451500.0],["2000-05-22",103.8781,104.2963,94.5202,98.5979,3265700.0],["2000-05-23",98.6502,103.4599,90.1288,90.3379,3399600.0],["2000-05-24",90.1287,99.5389,83.2279,98.1274,4297400.0],["2000-05-25",99.4082,112.7132,99.2775,102.1529,5592000.0],["2000-05-26",102.8848,103.669,95.3828,101.0942,2549300.0],["2000-05-30",104.4532,113.0269,104.3486,112.9223,3973500.0],["2000-05-31",110.8312,118.7906,108.5309,113.236,4118400.0],["2000-06-01",116.3727,130.6971,115.8499,129.2856,6354600.0],["2000-06-02",135.9773,153.0725,135.6114,152.5497,7127300.0],["2000-06-05",149.2561,153.9089,145.5443,148.6288,4309400.0],["2000-06-06",151.8178,152.236,143.0349,143.0742,3117200.0],["2000-06-07",140.6301,159.7642,138.7481,159.6074,4522700.0],["2000-06-08",160.6529,167.7106,151.9746,164.2602,9092200.0],["2000-06-09",161.0712,164.8352,152.0269,163.9465,4188400.0],["2000-06-12",162.3258,162.535,143.8714,144.6556,5477400.0],["2000-06-13",143.7146,144.6033,130.6972,139.7414,7976600.0],["2000-06-14",140.8392,148.7856,135.5068,138.9572,5623600.0],["2000-06-15",138.9572,149.9358,134.984,144.2374,6221200.0],["2000-06-16",149.5176,150.2495,137.598,137.6503,3436300.0],["2000-06-19",137.6502,147.9492,132.5792,145.1261,4553600.0],["2000-06-20",144.6295,153.0725,143.5578,146.9036,4967600.0],["2000-06-21",144.6033,144.6033,138.4344,140.421,4605700.0],["2000-06-22",142.107,146.224,134.3697,134.6703,4299200.0],["2000-06-23",134.4612,138.0162,124.3191,124.8419,4860000.0],["2000-06-26",127.5604,136.3433,125.1033,135.4545,5545500.0],["2000-06-27",132.4224,134.1476,129.2334,131.2722,2327200.0],["2000-06-28",132.1609,143.8714,131.4813,143.6623,8311400.0],["2000-06-29",139.2709,149.6221,139.0618,146.8513,5874800.0],["2000-06-30",149.3084,150.354,142.1985,147.6355,4021400.0],["2000-07-03",146.3808,155.1636,143.976,153.3862,1997500.0],["2000-07-05",146.4331,150.5631,138.8526,139.2709,5029400.0],["2000-07-06",141.2052,147.4002,138.1208,146.799,4223300.0],["2000-07-07",147.6355,150.1972,143.1395,144.6033,4097400.0],["2000-07-10",143.8714,148.0537,140.6824,144.6556,2144600.0],["2000-07-11",143.4532,147.0082,138.0162,138.8527,2485400.0],["2000-07-12",142.303,151.3865,141.5711,148.6288,3635600.0],["2000-07-13",151.7655,161.9599,151.3996,161.3326,5045500.0],["2000-07-14",161.5417,161.7508,155.1637,160.6007,3108400.0],["2000-07-17",159.8165,163.11,154.9023,156.4706,3044400.0],["2000-07-18",153.2294,154.4318,148.9425,149.8312,2269400.0],["2000-07-19",148.0538,148.2106,142.3031,143.8714,2951900.0],["2000-07-20",148.0014,156.8366,146.9036,156.0001,3086700.0],["2000-07-21",154.3272,155.5819,148.3674,150.9291,2217400.0],["2000-07-24",153.7521,156.4183,151.1904,154.4317,3482700.0],["2000-07-25",155.8171,157.2548,144.3942,152.1315,4285000.0],["2000-07-26",149.5698,152.236,144.0805,149.8835,2717800.0],["2000-07-27",148.8902,153.2816,141.9371,146.9036,3121500.0],["2000-07-28",147.2173,147.6355,132.3701,134.4612,3505100.0],["2000-07-31",133.1543,136.7615,125.8875,132.736,3795900.0],["2000-08-01",131.7427,132.5792,125.9398,126.5148,2922200.0],["2000-08-02",127.2467,128.3446,119.039,119.98,5240000.0],["2000-08-03",115.0135,136.3433,114.0725,135.6636,7568400.0],["2000-08-04",134.4089,137.0752,130.8017,135.5591,4672600.0],["2000-08-07",135.0886,136.0819,128.8151,129.0765,2963900.0],["2000-08-08",130.0698,133.6248,123.4304,123.7963,3780900.0],["2000-08-09",128.24,129.5993,121.7052,121.9143,4255600.0],["2000-08-10",122.3325,124.6328,118.9867,119.1958,2584900.0],["2000-08-11",119.4572,122.228,115.2226,117.366,2932900.0],["2000-08-14",118.8298,125.1556,116.6864,122.9599,3588500.0],["2000-08-15",123.3258,132.4746,122.6462,128.9719,4269900.0],["2000-08-16",130.1743,134.1475,126.358,129.7561,3538000.0],["2000-08-17",128.0832,132.0564,125.8875,131.5336,2571700.0],["2000-08-18",131.0108,135.6636,130.488,133.6248,2928400.0],["2000-08-21",138.539,141.7803,135.5068,136.0819,3751700.0],["2000-08-22",137.8071,143.6623,136.5524,139.0095,4288800.0],["2000-08-23",137.4411,146.4331,137.3888,145.6489,2590800.0],["2000-08-24",146.6422,150.5108,146.0671,149.2561,2978500.0],["2000-08-25",147.74,150.1449,144.6556,147.5309,2280800.0],["2000-08-28",148.0537,153.909,148.0014,151.7132,2709500.0],["2000-08-29",152.8634,158.3004,150.1971,156.8366,3212300.0],["2000-08-30",157.7776,164.8875,156.8888,162.0645,4137500.0],["2000-08-31",164.4693,166.9787,163.11,166.3513,4500800.0],["2000-09-01",167.0832,167.1878,152.5497,155.5296,8741900.0],["2000-09-05",155.0068,155.1114,147.3218,151.661,5706000.0],["2000-09-06",151.7132,151.8701,139.0617,142.3553,6386800.0],["2000-09-07",143.2441,150.354,139.2709,149.4653,4833900.0],["2000-09-08",146.4853,148.0537,140.9438,143.7668,4621900.0],["2000-09-11",142.1462,149.3084,139.1663,143.6623,3692800.0],["2000-09-12",144.917,145.7535,137.3888,139.0748,3359300.0],["2000-09-13",137.1797,146.3808,133.8339,144.7079,4917600.0],["2000-09-14",148.8379,150.7722,144.0805,146.9559,3923900.0],["2000-09-15",147.4264,152.236,144.2896,151.0336,5495600.0],["2000-09-18",149.2561,153.4907,144.7079,150.4455,4253100.0],["2000-09-19",152.1315,158.5618,150.9814,157.4117,3001700.0],["2000-09-20",157.7253,163.3192,155.1637,162.2736,3935400.0],["2000-09-21",160.4961,164.3647,157.8299,159.921,3230200.0],["2000-09-22",153.1248,165.6194,153.1248,163.0055,4219000.0],["2000-09-25",164.2079,166.4559,159.3459,160.7575,3832500.0],["2000-09-26",159.9733,163.0055,155.5819,156.0524,2828900.0],["2000-09-27",159.1891,166.8741,159.1368,162.6395,6074700.0],["2000-09-28",162.0122,175.291,161.7508,174.2977,9321700.0],["2000-09-29",175.3433,179.3165,167.7106,169.4358,4859600.0],["2000-10-02",172.8339,173.8795,159.2937,160.4961,4851000.0],["2000-10-03",163.5805,166.2468,150.4586,150.5631,4125300.0],["2000-10-04",147.4787,154.7454,141.4143,153.543,5544900.0],["2000-10-05",151.5041,163.9465,151.295,161.6985,5874500.0],["2000-10-06",158.8754,161.6201,150.9944,157.3071,3638200.0],["2000-10-09",156.2615,164.5738,146.0149,156.157,3621900.0],["2000-10-10",160.3915,161.5417,145.5443,148.3674,5795200.0],["2000-10-11",143.5577,145.0738,131.2199,131.8473,8913900.0],["2000-10-12",136.4478,136.4478,117.1046,123.3781,10309300.0],["2000-10-13",122.0189,136.3433,122.0189,135.5068,6783700.0],["2000-10-16",134.7226,141.5712,131.9519,138.1208,4710500.0],["2000-10-17",142.4076,148.0537,130.8017,132.4746,6830700.0],["2000-10-18",124.7374,133.4157,120.8688,128.3969,5982700.0],["2000-10-19",135.0885,140.9438,130.3834,139.5715,4793300.0],["2000-10-20",141.1529,149.7267,138.8527,148.3151,4121900.0],["2000-10-23",147.0081,152.5497,144.3942,147.7401,3704600.0],["2000-10-24",152.3929,156.6797,140.787,140.787,5025500.0],["2000-10-25",139.2709,142.5644,122.803,123.3258,5932600.0],["2000-10-26",117.0524,121.2869,100.3754,119.0389,20034900.0],["2000-10-27",121.2869,125.051,102.4666,106.492,9165500.0],["2000-10-30",107.0671,110.4129,96.8727,97.8137,7905300.0],["2000-10-31",100.8982,111.9813,99.6435,110.4129,6994900.0],["2000-11-01",107.6944,112.4518,103.7735,106.492,5782700.0],["2000-11-02",109.2628,116.8433,109.0537,113.6542,8829100.0],["2000-11-03",116.2159,121.1824,112.3995,119.0912,4341100.0],["2000-11-06",120.0323,122.4894,117.4183,119.8362,4182200.0],["2000-11-07",117.7843,122.1234,114.9089,116.8955,3384000.0],["2000-11-08",117.1569,118.673,104.7668,106.3352,5595900.0],["2000-11-09",102.4666,107.5245,97.4478,102.9371,8079200.0],["2000-11-10",101.0028,105.4987,90.7561,94.677,7052700.0],["2000-11-13",90.0765,98.7025,82.3915,90.9652,9548200.0],["2000-11-14",97.0296,99.5912,95.1998,99.5912,5205800.0],["2000-11-15",98.3888,104.6623,96.1931,100.3231,5207600.0],["2000-11-16",98.4934,103.8258,97.6046,98.6502,3726700.0],["2000-11-17",92.429,100.3754,85.7373,95.1475,10148900.0],["2000-11-20",90.6515,92.7427,87.3057,87.5148,4584200.0],["2000-11-21",87.8808,90.1287,76.2226,78.6797,7647600.0],["2000-11-22",76.7454,79.307,65.5054,71.1515,14698600.0],["2000-11-24",76.3794,79.1502,72.1448,78.0001,4276800.0],["2000-11-27",83.4893,84.4826,71.5175,72.929,7160600.0],["2000-11-28",71.9488,74.8633,67.2306,68.6683,5660500.0],["2000-11-29",69.5832,70.5765,63.2051,67.5443,6847600.0],["2000-11-30",63.5711,75.9089,63.4665,72.5108,8453400.0],["2000-12-01",74.7588,78.5751,69.8446,70.9947,7145700.0],["2000-12-04",70.7856,75.177,66.0674,72.7722,5191100.0],["2000-12-05",77.1113,91.488,74.4451,84.7963,8797300.0],["2000-12-06",86.8352,91.9062,82.8097,86.6784,6707900.0],["2000-12-07",84.5349,89.606,81.6596,85.6328,3705100.0],["2000-12-08",90.9652,100.6368,90.7561,93.6706,6890100.0],["2000-12-11",95.3566,99.5389,92.795,97.0296,5217000.0],["2000-12-12",93.0041,98.9639,92.4813,93.736,3395800.0],["2000-12-13",96.7682,97.7615,83.9598,85.3191,4792000.0],["2000-12-14",86.8352,88.6649,79.4639,79.8298,4471200.0],["2000-12-15",76.8499,81.4505,72.4585,78.2615,6114700.0],["2000-12-18",80.8231,81.2413,70.3673,72.3017,4019900.0],["2000-12-19",71.7266,78.3137,64.8258,66.7078,6821000.0],["2000-12-20",63.9893,66.3419,57.0885,57.559,10041500.0],["2000-12-21",57.4022,62.2118,54.6837,56.984,7322500.0],["2000-12-22",59.3888,68.4853,59.1274,67.2829,5689500.0],["2000-12-26",68.1193,68.9035,60.3821,66.7078,3933700.0],["2000-12-27",66.7601,68.5899,62.2118,68.0148,5115800.0],["2000-12-28",69.0604,71.0992,65.6622,66.6033,3356800.0],["2000-12-29",65.8714,67.4397,60.2252,62.055,5530600.0],["2001-01-02",57.1931,58.5523,48.7239,51.7038,10251300.0],["2001-01-03",49.9786,67.9625,48.6716,67.4267,11418600.0],["2001-01-04",66.1328,70.5765,59.9639,64.303,7606300.0],["2001-01-05",63.937,64.7212,56.4612,57.559,4214200.0],["2001-01-08",55.4679,57.2453,49.6126,55.7815,6782100.0],["2001-01-09",56.8271,61.4799,56.0429,61.1663,6703300.0],["2001-01-10",60.173,67.6489,58.1864,66.551,7879800.0],["2001-01-11",62.2641,73.295,60.6435,73.1381,8647200.0],["2001-01-12",71.9357,72.8767,68.6944,70.9947,6545400.0],["2001-01-16",69.74,70.4719,63.9893,65.5577,4309500.0],["2001-01-17",68.7467,76.118,68.6421,74.0269,7971100.0],["2001-01-18",75.2815,77.3727,71.6743,76.9022,6479300.0],["2001-01-19",81.7118,81.7641,65.9759,66.4464,9293500.0],["2001-01-22",67.7534,70.3673,58.5523,65.0349,8522400.0],["2001-01-23",66.0805,66.4464,59.7025,62.3164,11881900.0],["2001-01-24",63.0483,69.1649,62.7346,68.1716,10762400.0],["2001-01-25",61.2708,66.0805,60.9049,61.5845,15265800.0],["2001-01-26",61.4799,63.9893,58.1341,63.7802,7107700.0],["2001-01-29",63.4143,67.858,61.4277,67.6488,5125800.0],["2001-01-30",67.3352,67.6488,63.2051,65.0872,4705700.0],["2001-01-31",66.7078,67.7534,60.9571,61.4799,5085800.0],["2001-02-01",61.9504,63.362,57.7159,62.7346,8973300.0],["2001-02-02",61.6106,63.5711,55.4156,56.4612,9307000.0],["2001-02-05",54.9974,60.0161,52.3834,58.6046,6966400.0],["2001-02-06",58.0818,59.1797,55.677,57.559,3701400.0],["2001-02-07",56.2521,57.7159,52.2789,53.8472,5099500.0],["2001-02-08",54.7752,55.2065,50.7105,51.547,4866900.0],["2001-02-09",50.3968,51.2856,49.0376,50.1354,6699100.0],["2001-02-12",47.5738,50.1354,44.1756,48.933,7521600.0],["2001-02-13",50.1877,53.9518,47.4169,48.4102,5877400.0],["2001-02-14",48.3057,53.1153,44.7507,52.6971,9325600.0],["2001-02-15",54.4223,56.0429,52.8016,53.5205,6901400.0],["2001-02-16",49.874,51.6515,49.1421,49.9786,5478500.0],["2001-02-20",49.8218,49.9786,45.5872,47.1033,5826400.0],["2001-02-21",45.9531,47.3646,40.1502,42.3982,9497500.0],["2001-02-22",43.2869,43.7051,40.2547,40.2547,12435200.0],["2001-02-23",40.6207,42.2413,38.3727,40.8821,7414100.0],["2001-02-26",42.2413,47.4169,39.4183,44.5939,11507400.0],["2001-02-27",42.8164,43.2869,39.4183,40.307,7927600.0],["2001-02-28",41.0912,43.2869,39.1046,39.8888,6509200.0],["2001-03-01",40.7775,45.4826,40.7775,45.1689,10833600.0],["2001-03-02",42.3459,43.9142,40.1502,42.2936,11778900.0],["2001-03-05",41.4571,41.7185,37.3271,39.2614,8257700.0],["2001-03-06",40.9343,41.7185,40.1502,40.7252,4986800.0],["2001-03-07",41.7185,42.2413,38.6864,39.3137,6637600.0],["2001-03-08",39.2091,39.3137,36.1247,37.3271,5920700.0],["2001-03-09",35.7065,35.9679,32.4129,33.8244,9865500.0],["2001-03-12",32.988,33.8767,30.74,30.8968,13090700.0],["2001-03-13",31.2628,31.4719,28.2306,31.0536,9547300.0],["2001-03-14",29.4853,32.4129,29.2762,31.7855,9432000.0],["2001-03-15",33.8244,34.1904,27.8124,28.8056,8073900.0],["2001-03-16",28.0737,29.3807,27.7078,28.3874,6172300.0],["2001-03-19",28.4397,29.6421,24.9893,28.4397,15442900.0],["2001-03-20",28.7011,30.7922,26.5577,26.5577,8275100.0],["2001-03-21",26.8191,29.2239,26.6622,27.6032,7120300.0],["2001-03-22",27.6686,29.4983,26.0872,29.2762,8238100.0],["2001-03-23",29.9035,29.9689,25.1461,27.9169,12175800.0],["2001-03-26",29.2762,30.8968,27.4987,29.4853,9351700.0],["2001-03-27",29.2239,32.5174,28.7534,31.4719,7597200.0],["2001-03-28",31.1059,31.4196,27.3941,27.6555,6801900.0],["2001-03-29",27.185,29.0148,26.0349,26.9759,5840400.0],["2001-03-30",27.8646,32.0469,26.9759,29.6421,9596900.0],["2001-04-02",29.5114,31.681,28.3351,29.9035,9652500.0],["2001-04-03",27.8124,28.1783,23.4209,23.4209,24231200.0],["2001-04-04",22.9504,25.8258,21.9571,25.7212,18441700.0],["2001-04-05",27.9169,28.8579,26.244,28.492,12771900.0],["2001-04-06",27.3418,28.2306,26.5054,27.9169,6941400.0],["2001-04-09",28.5401,29.8617,26.0056,28.1051,5450700.0],["2001-04-10",28.6321,34.5459,28.4397,33.3497,9884000.0],["2001-04-11",35.9511,38.059,34.6713,36.6538,11234300.0],["2001-04-12",34.8721,38.5191,34.8052,37.599,6565100.0],["2001-04-16",37.0636,38.3099,35.123,35.3489,5114700.0],["2001-04-17",34.9641,37.9001,34.412,36.9131,6870900.0],["2001-04-18",39.7152,45.1606,38.8955,39.6734,9485000.0],["2001-04-19",40.9866,43.0778,39.3555,42.9607,12255700.0],["2001-04-20",41.2292,44.4579,40.8863,42.5926,10363200.0],["2001-04-23",41.1623,41.8231,38.8955,39.2301,4934700.0],["2001-04-24",36.7625,39.3137,34.8805,35.0728,8859200.0],["2001-04-25",35.3321,39.1213,34.1193,38.9791,9610800.0],["2001-04-26",39.6399,39.6901,37.3731,38.6613,10202200.0],["2001-04-27",44.1986,44.4077,41.6725,43.4207,17568200.0],["2001-04-30",44.3743,45.7545,40.8444,42.8938,13284200.0],["2001-05-01",42.693,44.8343,40.7357,43.9561,9161600.0],["2001-05-02",45.2526,50.2713,45.0016,49.6858,12805700.0],["2001-05-03",46.708,49.1003,46.0054,47.2517,10051500.0],["2001-05-04",44.6838,48.0715,43.7804,47.7118,8803100.0],["2001-05-07",46.6913,48.3809,46.0054,46.4404,7602000.0],["2001-05-08",48.8159,50.6896,47.8874,48.7239,13382100.0],["2001-05-09",46.9255,47.5947,45.5286,45.9636,9219800.0],["2001-05-10",47.8289,47.8372,44.2488,44.6587,4645800.0],["2001-05-11",44.4914,45.2944,43.3705,43.9477,6636700.0],["2001-05-14",43.9979,44.0397,41.7813,42.9607,4014500.0],["2001-05-15",43.9561,46.1978,42.2413,43.1112,9054400.0],["2001-05-16",41.9736,46.5491,41.6976,46.3985,8414900.0],["2001-05-17",46.0807,49.4349,44.9096,48.5148,10131800.0],["2001-05-18",47.6783,51.2166,47.6365,50.8067,6205500.0],["2001-05-21",52.1869,56.8292,52.1785,56.595,14612200.0],["2001-05-22",56.5364,56.7958,54.5206,55.2148,6444600.0],["2001-05-23",53.8096,54.2111,51.6933,51.8355,6499400.0],["2001-05-24",52.6636,54.3951,50.3968,54.3282,7165800.0],["2001-05-25",53.8096,54.1274,52.1199,52.2538,2631000.0],["2001-05-29",51.8439,51.8439,47.6281,48.5566,5587700.0],["2001-05-30",47.143,48.5148,46.0054,46.181,5729900.0],["2001-05-31",46.2731,48.9581,46.1392,47.2601,6284700.0],["2001-06-01",48.0129,48.8075,45.2693,47.0426,4318000.0],["2001-06-04",47.4274,47.8791,45.0016,45.4199,4049000.0],["2001-06-05",45.8046,48.314,45.5872,47.3437,6234200.0],["2001-06-06",47.8038,48.4479,45.0016,45.2442,5757900.0],["2001-06-07",45.2526,49.7695,44.8343,49.1421,6039200.0],["2001-06-08",49.025,49.025,46.5073,46.5575,4919400.0],["2001-06-11",46.3065,46.8419,43.5211,45.0937,3499300.0],["2001-06-12",43.8306,49.1839,43.2953,48.473,8473900.0],["2001-06-13",48.749,48.749,45.102,45.1773,9718700.0],["2001-06-14",44.3325,44.5416,41.455,41.9067,7095800.0],["2001-06-15",41.3128,42.785,40.0498,41.9151,8422700.0],["2001-06-18",42.0238,44.5332,41.0703,42.2079,6210400.0],["2001-06-19",44.2488,45.2108,40.652,41.1037,7381300.0],["2001-06-20",40.8862,47.3437,40.8862,47.143,11210100.0],["2001-06-21",47.3019,49.7946,46.616,49.0418,8010000.0],["2001-06-22",47.7536,50.3215,47.511,48.9581,7256600.0],["2001-06-25",49.3094,50.6059,48.8912,50.2463,6059100.0],["2001-06-26",48.8912,49.1839,46.0054,47.419,9395300.0],["2001-06-27",47.8456,49.0585,46.4738,47.9209,5885400.0],["2001-06-28",48.6821,50.0706,46.5742,47.1597,7089000.0],["2001-06-29",47.4943,50.1961,46.3149,50.1961,5566200.0],["2001-07-02",48.9163,52.8811,48.6068,50.6059,7686000.0],["2001-07-03",47.9711,49.2509,47.1764,49.025,5772100.0],["2001-07-05",48.1384,48.5817,45.2108,45.261,4379400.0],["2001-07-06",44.3743,44.4998,42.5843,42.8185,5530800.0],["2001-07-09",43.5629,44.2656,41.4049,42.9105,6856400.0],["2001-07-10",45.3864,46.9924,43.9561,44.2906,10808700.0],["2001-07-11",43.9979,44.7758,40.6939,42.0322,8407800.0],["2001-07-12",44.9264,47.5528,43.9644,47.0928,7380900.0],["2001-07-13",45.5872,46.8837,44.3325,45.5704,6802200.0],["2001-07-16",45.2526,47.1764,43.3705,43.7469,5439900.0],["2001-07-17",43.68,46.8419,41.8231,46.7498,6685600.0],["2001-07-18",44.5249,44.7507,40.4429,41.7143,13119900.0],["2001-07-19",42.5843,43.22,34.4204,38.0925,17996800.0],["2001-07-20",36.8378,37.9168,34.9223,35.926,12900600.0],["2001-07-23",37.3062,38.5609,35.2987,35.8842,6881500.0],["2001-07-24",36.0515,37.6408,35.0896,37.1054,7420600.0],["2001-07-25",37.1138,39.9996,36.9716,39.5145,9044200.0],["2001-07-26",39.5145,40.6939,37.0051,39.4559,11767400.0],["2001-07-27",44.6671,46.2563,43.9226,45.2526,17634300.0],["2001-07-30",45.7461,47.5528,43.9561,46.2814,8679800.0],["2001-07-31",46.959,47.419,45.1773,45.6792,6812300.0],["2001-08-01",46.7164,47.2434,45.9218,46.7917,4514400.0],["2001-08-02",47.6783,48.4562,45.2944,46.8,4560300.0],["2001-08-03",46.4738,46.5909,45.0016,45.3362,2745900.0],["2001-08-06",45.1522,45.8799,44.2405,44.5332,2604000.0],["2001-08-07",44.4329,46.5491,44.4245,45.7963,3888500.0],["2001-08-08",45.5621,46.2898,43.2869,43.3956,6242300.0],["2001-08-09",43.7469,43.9142,41.7813,42.3668,5181300.0],["2001-08-10",42.325,42.785,40.2422,41.2794,5080800.0],["2001-08-13",41.6893,41.9067,39.7319,41.4969,4923000.0],["2001-08-14",41.9904,43.4291,40.903,40.9699,4517500.0],["2001-08-15",40.7273,41.0954,37.9335,38.5358,5837900.0],["2001-08-16",37.9921,40.1083,37.4735,39.8574,5201700.0],["2001-08-17",38.5609,39.9327,38.4772,39.0209,4068500.0],["2001-08-20",38.7031,39.0126,35.0059,37.2058,9696700.0],["2001-08-21",37.6408,38.2179,36.0097,36.1352,5766200.0],["2001-08-22",37.0971,37.5069,35.8173,36.8629,5761600.0],["2001-08-23",37.0218,37.8499,36.5032,36.8127,4748100.0],["2001-08-24",37.348,39.4141,37.3229,39.3221,4330400.0],["2001-08-27",38.9791,40.9783,38.6194,39.8909,3598800.0],["2001-08-28",39.7821,40.3091,37.1974,37.3396,5691600.0],["2001-08-29",37.7328,38.0339,32.2707,32.3627,11424200.0],["2001-08-30",32.9315,34.0942,32.2456,33.241,12992400.0],["2001-08-31",33.5087,34.9641,32.8395,34.3368,6849500.0],["2001-09-04",34.3618,34.6379,31.9947,32.1536,6047700.0],["2001-09-05",32.3543,32.7057,28.1637,30.489,17476600.0],["2001-09-06",29.6107,30.2381,27.2101,28.5735,17103500.0],["2001-09-07",28.7826,32.4045,28.7659,32.2456,16944100.0],["2001-09-10",32.3042,33.8934,32.187,33.5254,13048900.0],["2001-09-17",32.2121,35.7922,31.6684,33.3748,17955300.0],["2001-09-18",33.9938,35.1314,31.7939,33.7261,10261300.0],["2001-09-19",34.2949,36.1184,31.6852,35.8842,13166700.0],["2001-09-20",34.9223,35.7169,33.333,33.4501,9550600.0],["2001-09-21",31.6601,33.6174,31.5764,32.0365,12755500.0],["2001-09-24",32.6638,33.5588,30.3552,33.3414,23339600.0],["2001-09-25",33.5672,35.7169,33.5338,35.3154,15977200.0],["2001-09-26",35.8758,36.0599,31.7019,31.7437,13520900.0],["2001-09-27",31.4426,34.0105,30.4054,33.0486,17830500.0],["2001-09-28",33.5588,35.3823,33.2828,35.0477,13981200.0],["2001-10-01",34.044,36.018,33.3748,35.3405,11116200.0],["2001-10-02",35.4074,37.0553,34.3619,35.4994,14036200.0],["2001-10-03",35.0896,38.6947,34.0022,38.6194,15170700.0],["2001-10-04",39.4141,41.6558,39.0209,39.5479,14745700.0],["2001-10-05",38.9038,39.8574,37.9837,39.1464,10163400.0],["2001-10-08",38.6278,41.2794,38.3518,39.9829,7227800.0],["2001-10-09",40.0749,40.5266,37.5237,37.7161,7778700.0],["2001-10-10",37.9503,39.2301,37.3898,39.0126,7717900.0],["2001-10-11",39.8658,43.404,39.8239,43.0778,15528900.0],["2001-10-12",42.6177,42.6596,39.573,41.0535,13912600.0],["2001-10-15",40.4011,42.4504,40.2756,41.7729,8189100.0],["2001-10-16",42.1326,42.5508,40.4848,41.6223,8551600.0],["2001-10-17",43.1196,43.1447,37.8081,38.0005,9443200.0],["2001-10-18",38.4605,39.8909,37.6408,39.6734,9198000.0],["2001-10-19",39.4392,39.6734,38.1259,39.5145,8196500.0],["2001-10-22",39.6065,40.903,38.4772,39.5396,8099200.0],["2001-10-23",39.9411,40.8193,38.4438,39.3137,7854100.0],["2001-10-24",39.0711,41.7813,38.6864,41.363,11094600.0],["2001-10-25",40.7691,44.7089,40.5266,44.6169,17113600.0],["2001-10-26",39.5228,39.6901,35.3405,35.8173,48150900.0],["2001-10-29",36.3359,36.3861,32.7056,33.1741,16851000.0],["2001-10-30",32.2623,34.7048,32.2038,33.3832,19063700.0],["2001-10-31",34.2949,34.3033,31.9528,32.3794,15030500.0],["2001-11-01",32.8228,32.965,30.4974,30.8989,17254800.0],["2001-11-02",30.9993,32.4965,30.4472,32.3962,17253500.0],["2001-11-05",33.2661,34.9641,32.7475,33.6341,11180600.0],["2001-11-06",33.9018,34.9223,33.4585,34.755,9440100.0],["2001-11-07",34.4539,35.6751,33.1741,34.9055,13883300.0],["2001-11-08",35.558,37.1724,34.136,34.4622,13361400.0],["2001-11-09",34.6713,35.8842,34.2531,35.8257,7105900.0],["2001-11-12",35.5496,37.1389,34.1276,36.6621,8190600.0],["2001-11-13",37.8081,38.8536,37.624,38.5023,11025800.0],["2001-11-14",38.7365,39.3555,37.3982,39.1046,10086400.0],["2001-11-15",38.3518,39.389,36.9967,37.3564,8886700.0],["2001-11-16",37.6408,38.1092,36.888,37.8332,5630500.0],["2001-11-19",37.8081,39.389,37.3982,38.8955,7512900.0],["2001-11-20",37.1891,37.2226,34.1109,34.4873,18843000.0],["2001-11-21",34.2113,34.2113,32.5384,32.7642,13127600.0],["2001-11-23",33.1406,33.8349,33.0821,33.4752,3319500.0],["2001-11-26",33.9018,34.6044,32.5384,33.4752,11566400.0],["2001-11-27",33.2912,34.3786,31.8357,33.4836,14217600.0],["2001-11-28",33.0821,34.1611,32.5384,32.8729,8583500.0],["2001-11-29",33.0653,34.1862,30.7902,31.5597,16261700.0],["2001-11-30",31.7855,31.7939,29.594,31.2502,16578800.0],["2001-12-03",30.8654,31.6935,29.7279,30.7232,11166200.0],["2001-12-04",31.3339,31.727,30.7818,31.4342,11447800.0],["2001-12-05",31.8776,34.2531,31.8274,33.7345,13553800.0],["2001-12-06",34.1695,36.4614,33.8014,35.9093,11820400.0],["2001-12-07",35.6584,35.8842,34.6295,35.4074,6811500.0],["2001-12-10",34.9892,35.7587,34.5542,34.8554,5529800.0],["2001-12-11",35.1314,35.7253,33.7094,34.1276,5691800.0],["2001-12-12",35.7587,36.0599,33.9353,35.7587,9358100.0],["2001-12-13",35.1732,37.0469,34.6462,35.0645,12599500.0],["2001-12-14",34.9474,35.4158,34.2615,34.2866,5348100.0],["2001-12-17",34.4455,35.4576,34.4371,35.1147,5947000.0],["2001-12-18",35.4158,36.3024,35.0477,35.8758,5141900.0],["2001-12-19",35.0979,36.4446,34.1193,34.3953,8262100.0],["2001-12-20",34.1862,34.1862,31.727,31.7354,11469800.0],["2001-12-21",32.3125,33.4334,32.2707,33.3079,9557700.0],["2001-12-24",33.2912,33.4585,31.9612,32.1369,2436800.0],["2001-12-26",32.3711,33.333,32.0616,32.3042,3431100.0],["2001-12-27",32.6638,32.806,32.1703,32.5467,4357000.0],["2001-12-28",32.9566,33.4919,32.3125,32.5384,3609500.0],["2001-12-31",32.5969,32.7977,31.543,31.819,5645900.0],["2002-01-02",32.1118,32.1452,30.6061,31.8357,6820000.0],["2002-01-03",32.1954,32.806,30.74,31.2335,8595100.0],["2002-01-04",31.7103,31.8274,29.5522,30.3719,17901500.0],["2002-01-07",30.5309,30.5727,27.3523,28.4815,26255200.0],["2002-01-08",27.4443,30.3636,27.3439,30.1544,25062100.0],["2002-01-09",30.6563,30.8236,29.0838,29.1674,14511100.0],["2002-01-10",29.9453,32.0867,29.0085,31.3339,16841300.0],["2002-01-11",31.3422,31.8274,29.6107,30.2883,9533900.0],["2002-01-14",30.2465,30.8403,29.2678,29.3514,10020800.0],["2002-01-15",28.8579,30.6814,28.8579,29.8533,9561400.0],["2002-01-16",29.5271,30.0541,27.6702,27.8374,11431900.0],["2002-01-17",28.7325,29.7111,28.1218,29.4853,9011500.0],["2002-01-18",28.3728,28.8328,27.7454,28.3979,8064600.0],["2002-01-22",29.8951,29.9872,28.4397,28.5986,9616200.0],["2002-01-23",29.0169,30.7734,28.9081,30.7065,9780200.0],["2002-01-24",31.3255,31.4844,29.8951,30.3217,12278900.0],["2002-01-25",26.7417,29.0085,26.4573,29.0001,33140700.0],["2002-01-28",29.2343,29.594,27.4945,27.8458,10911000.0],["2002-01-29",28.1888,28.3477,26.6246,26.8421,10240800.0],["2002-01-30",26.817,26.9592,25.4368,26.566,9438900.0],["2002-01-31",26.9424,27.093,25.5957,25.8132,6998100.0],["2002-02-01",25.8132,26.6497,25.1608,25.9303,7467700.0],["2002-02-04",25.6794,25.8383,24.1319,24.1737,7222500.0],["2002-02-05",24.2407,24.3327,21.8818,22.1244,12379600.0],["2002-02-06",21.9153,21.9989,17.9588,20.0165,38275800.0],["2002-02-07",19.7405,21.4051,19.4059,20.1587,17414100.0],["2002-02-08",21.4134,22.7099,21.129,22.6347,15281900.0],["2002-02-11",22.6179,22.6263,21.129,21.4803,13145700.0],["2002-02-12",21.0286,22.2415,20.8112,22.0073,11447300.0],["2002-02-13",22.3754,22.6514,21.037,21.3381,7001500.0],["2002-02-14",21.8902,22.8856,21.1207,21.4218,13417700.0],["2002-02-15",21.7647,21.9069,20.853,20.9115,9385300.0],["2002-02-19",20.6104,20.6439,19.1466,19.6819,6908200.0],["2002-02-20",19.8576,20.4933,19.0379,20.4849,12920500.0],["2002-02-21",20.1671,20.5519,18.8037,18.996,6521500.0],["2002-02-22",19.0797,20.2256,18.4858,19.6569,6502200.0],["2002-02-25",19.9747,20.577,18.8957,20.4431,6615900.0],["2002-02-26",20.6606,21.1207,20.1253,20.5435,5466100.0],["2002-02-27",20.8697,21.9655,20.8614,21.129,7610500.0],["2002-02-28",21.1625,21.2461,19.2637,19.8492,6128000.0],["2002-03-01",19.9914,22.5677,19.958,22.4674,8201300.0],["2002-03-04",22.7183,24.592,21.7062,24.2658,7832500.0],["2002-03-05",23.4209,25.144,23.4209,24.5418,6619800.0],["2002-03-06",24.1319,24.1654,23.0027,23.9646,6549900.0],["2002-03-07",24.1821,24.9935,23.0111,23.3624,5161500.0],["2002-03-08",24.3912,26.4406,24.3912,26.3485,8946700.0],["2002-03-11",26.0976,28.0215,25.5874,27.1934,8237900.0],["2002-03-12",25.6125,26.014,24.7174,25.1106,9200300.0],["2002-03-13",24.8011,26.566,24.6003,24.684,9973900.0],["2002-03-14",25.1273,26.1311,25.0855,25.4954,6893400.0],["2002-03-15",25.6376,26.1813,25.2361,25.395,4864100.0],["2002-03-18",25.9219,26.382,24.5502,25.0269,5261700.0],["2002-03-19",25.0938,25.3866,24.1988,24.3661,7872300.0],["2002-03-20",23.0027,23.1282,21.7145,22.0993,20004500.0],["2002-03-21",22.3837,23.5464,22.2164,23.4377,8537300.0],["2002-03-22",23.4209,23.6217,22.9107,23.1449,4986100.0],["2002-03-25",23.3122,23.538,22.0659,22.1495,4664700.0],["2002-03-26",21.8735,22.8354,21.221,21.656,6433300.0],["2002-03-27",21.564,22.367,21.4385,22.1495,6000400.0],["2002-03-28",23.1031,23.17,22.2499,22.5845,4021700.0],["2002-04-01",22.1244,22.6514,21.7229,22.5845,4256100.0],["2002-04-02",22.2833,22.2917,21.1207,21.1207,4258600.0],["2002-04-03",21.3047,21.9069,21.129,21.5556,6057400.0],["2002-04-04",20.3427,21.3549,19.6569,20.2424,10393600.0],["2002-04-05",20.5602,20.7443,20.1755,20.3678,5614700.0],["2002-04-08",19.7572,20.8864,19.3725,20.8697,6120700.0],["2002-04-09",20.9115,21.4051,19.8409,20.1002,5093900.0],["2002-04-10",20.3093,20.5686,18.9793,19.8576,6235300.0],["2002-04-11",19.8158,20.7192,19.4477,20.1002,4528400.0],["2002-04-12",20.3427,21.3716,19.4059,21.1792,5823800.0],["2002-04-15",21.2461,21.9989,20.7442,21.6644,4342100.0],["2002-04-16",22.091,22.5928,21.7898,22.1244,5337800.0],["2002-04-17",22.2081,22.919,21.3298,21.84,6709900.0],["2002-04-18",21.6811,22.4172,20.7024,20.7777,6868300.0],["2002-04-19",20.6522,21.1039,20.4682,20.5184,3898300.0],["2002-04-22",20.326,20.7777,18.5193,18.812,10066800.0],["2002-04-23",18.8455,19.431,17.9003,18.0508,6022700.0],["2002-04-24",17.0638,17.5657,14.4624,15.0563,25563100.0],["2002-04-25",14.9392,15.3491,13.1826,15.2571,20709100.0],["2002-04-26",10.0375,10.0794,7.9882,8.2726,87809700.0],["2002-04-29",7.9966,8.1973,6.6582,6.7502,34725000.0],["2002-04-30",6.8423,7.7707,6.7419,7.7373,23984300.0],["2002-05-01",7.6202,7.7791,7.386,7.5616,12895900.0],["2002-05-02",7.5114,7.662,6.9761,7.0346,13920800.0],["2002-05-03",7.0765,7.4361,7.043,7.319,6780300.0],["2002-05-06",7.4445,7.5114,6.8924,7.043,6545800.0],["2002-05-07",7.1768,7.4863,6.7837,7.4278,11908100.0],["2002-05-08",7.8209,8.6406,7.7373,8.5737,13334000.0],["2002-05-09",8.1137,8.6992,8.1137,8.2391,10567500.0],["2002-05-10",7.7289,8.5319,7.4194,8.3646,13078200.0],["2002-05-13",8.3981,8.8916,8.2391,8.373,9554200.0],["2002-05-14",8.7745,8.8832,8.6156,8.8247,6736900.0],["2002-05-15",8.6323,9.5189,8.4064,9.2094,8474600.0],["2002-05-16",9.2011,9.5106,8.9,9.1509,3566600.0],["2002-05-17",9.4018,9.6193,9.2764,9.4604,3385600.0],["2002-05-20",9.36,9.6779,9.0589,9.4771,3095900.0],["2002-05-21",9.5608,9.8368,8.0049,8.3395,13076400.0],["2002-05-22",7.9966,8.6156,7.9548,8.4148,6688500.0],["2002-05-23",8.5905,8.7828,8.3897,8.7828,4145300.0],["2002-05-24",8.5319,8.6992,8.4148,8.4315,3020800.0],["2002-05-28",8.5068,8.5152,8.3312,8.3813,2830200.0],["2002-05-29",8.3897,8.6574,8.0217,8.4148,3921700.0],["2002-05-30",8.3479,8.5068,8.2057,8.373,3671600.0],["2002-05-31",8.4901,8.5654,7.9882,8.0969,2328200.0],["2002-06-03",8.0217,8.2893,7.6704,7.754,3505700.0],["2002-06-04",7.7791,8.1973,7.6536,8.0886,3728900.0],["2002-06-05",8.1304,8.1471,7.7624,7.9046,2308300.0],["2002-06-06",7.9129,7.9882,7.7289,7.9297,2505700.0],["2002-06-07",7.754,7.9464,7.6536,7.6536,4235400.0],["2002-06-10",7.6704,7.8795,7.5867,7.7038,2337600.0],["2002-06-11",7.9548,8.0217,7.6536,7.7373,3156000.0],["2002-06-12",7.7038,7.7791,7.3441,7.7122,4919400.0],["2002-06-13",7.7122,7.8878,7.4529,7.6285,1894200.0],["2002-06-14",7.5282,7.6285,7.4027,7.5951,3619900.0],["2002-06-17",7.6369,7.9715,7.5867,7.8376,2037600.0],["2002-06-18",7.754,7.9213,7.6453,7.6787,1947600.0],["2002-06-19",7.7038,7.7875,7.4529,7.5365,2857700.0],["2002-06-20",7.5282,7.6118,7.0012,7.1517,5012000.0],["2002-06-21",7.1768,7.1768,6.516,6.5244,6292800.0],["2002-06-24",6.3655,7.1099,5.8552,6.9845,11340400.0],["2002-06-25",7.1099,7.1936,6.2651,6.3989,2941300.0],["2002-06-26",5.9974,6.2735,5.6879,6.1898,5666100.0],["2002-06-27",6.3069,6.3571,5.6879,6.1731,4227900.0],["2002-06-28",6.0811,6.2818,5.9556,6.0142,3611700.0],["2002-07-01",5.8552,6.0225,5.6796,5.7883,3867800.0],["2002-07-02",5.6963,5.7047,4.8347,4.8766,6358000.0],["2002-07-03",4.818,4.9268,4.5169,4.8097,5231900.0],["2002-07-05",4.91,5.1442,4.8682,5.1359,2368200.0],["2002-07-08",5.1359,5.3115,4.7762,4.818,4598700.0],["2002-07-09",4.6842,4.7846,3.8477,4.0401,11547800.0],["2002-07-10",4.1488,4.266,4.0568,4.1739,8213600.0],["2002-07-11",4.3496,5.0104,4.3245,4.9686,14094500.0],["2002-07-12",5.1693,5.2195,4.9351,5.0522,8068300.0],["2002-07-15",5.0355,5.6628,4.9184,5.5792,6994200.0],["2002-07-16",5.5625,6.3989,5.4454,6.1564,8496900.0],["2002-07-17",6.4742,6.7921,5.529,6.0309,5873800.0],["2002-07-18",6.0476,6.2735,5.9305,6.1062,3068700.0],["2002-07-19",5.9807,5.9807,5.5374,5.6545,3199600.0],["2002-07-22",5.6294,5.6294,4.8264,4.91,6569400.0],["2002-07-23",5.0606,5.1024,4.5169,4.6424,4365400.0],["2002-07-24",4.5002,4.9268,4.2994,4.91,4326700.0],["2002-07-25",4.726,5.0857,4.2743,4.3914,5193200.0],["2002-07-26",4.6591,5.7381,4.6591,5.6043,10331200.0],["2002-07-29",6.0643,6.2567,5.2446,5.4705,8108900.0],["2002-07-30",5.3534,5.5625,5.0606,5.4203,4251400.0],["2002-07-31",5.2613,5.5959,5.1024,5.3534,3047500.0],["2002-08-01",5.2864,5.5206,5.1359,5.1359,3746800.0],["2002-08-02",5.1275,5.1442,4.726,4.9686,2940300.0],["2002-08-05",4.9435,4.9686,4.6842,4.6926,1408900.0],["2002-08-06",4.9017,5.3534,4.8431,5.3366,2526000.0],["2002-08-07",5.0522,5.1442,4.5587,4.8013,6793100.0],["2002-08-08",4.7427,5.0941,4.5838,4.9937,2668700.0],["2002-08-09",4.8849,4.9686,4.6842,4.7176,1176900.0],["2002-08-12",4.6675,4.8097,4.5754,4.7929,1794200.0],["2002-08-13",4.7929,4.8515,4.2576,4.2576,1873700.0],["2002-08-14",4.3914,4.8766,4.3078,4.8264,1995500.0],["2002-08-15",4.818,5.1024,4.4332,5.069,4419300.0],["2002-08-16",4.8515,5.2195,4.8097,5.0941,2641900.0],["2002-08-19",5.1191,5.7883,5.0522,5.6461,13180800.0],["2002-08-20",5.5374,5.6628,5.2446,5.3534,4835400.0],["2002-08-21",5.6461,6.424,5.437,6.2567,9528500.0],["2002-08-22",6.4073,7.3525,6.2567,7.3525,11243900.0],["2002-08-23",7.1936,7.2438,6.5411,6.7586,5824500.0],["2002-08-26",6.8924,6.9426,6.5244,6.7753,4601100.0],["2002-08-27",6.7252,6.7921,6.2735,6.3487,9948000.0],["2002-08-28",6.2484,6.3989,5.9305,5.9389,3088900.0],["2002-08-29",5.8469,6.2735,5.8301,6.1062,4060600.0],["2002-08-30",5.9974,6.3487,5.8552,6.0058,2143700.0],["2002-09-03",5.8887,6.0894,5.4537,5.4621,2616400.0],["2002-09-04",5.4705,6.24,5.4621,5.9389,3284900.0],["2002-09-05",5.6712,6.148,5.6461,5.7883,4678700.0],["2002-09-06",6.0811,6.1898,5.8552,6.0142,2267200.0],["2002-09-09",5.8887,6.2316,5.7549,6.1062,2126700.0],["2002-09-10",6.1396,6.3989,5.9556,6.2567,4014900.0],["2002-09-11",6.3153,6.608,6.2986,6.4157,2549600.0],["2002-09-12",6.24,6.4826,6.1564,6.1564,1601300.0],["2002-09-13",6.148,6.4826,6.0811,6.332,2386100.0],["2002-09-16",6.3571,6.424,5.9054,6.0393,2978300.0],["2002-09-17",6.1898,6.2484,5.7047,5.7047,2244900.0],["2002-09-18",5.6879,5.8887,5.437,5.7883,2194200.0],["2002-09-19",5.5792,5.713,5.2195,5.2613,2148600.0],["2002-09-20",5.3366,5.5708,5.1275,5.3283,2626300.0],["2002-09-23",5.2112,5.2781,4.8933,5.0271,2402200.0],["2002-09-24",5.0104,5.3115,4.9769,5.0606,3544900.0],["2002-09-25",5.161,5.253,4.9017,5.0522,3061700.0],["2002-09-26",5.1442,5.2279,4.8013,4.8264,2823600.0],["2002-09-27",4.7595,4.91,4.6424,4.6507,1843600.0],["2002-09-30",4.5838,4.5922,4.1907,4.2241,4371700.0],["2002-10-01",4.3329,4.3914,4.015,4.3496,5920000.0],["2002-10-02",4.3078,4.3914,4.015,4.0485,3882600.0],["2002-10-03",4.107,4.2241,4.0067,4.107,3973500.0],["2002-10-04",4.1823,4.1907,3.8059,3.8059,2250100.0],["2002-10-07",3.8728,3.9481,3.5633,3.6051,3558800.0],["2002-10-08",3.7306,3.7473,3.4044,3.4546,3360400.0],["2002-10-09",3.4295,3.6721,3.2789,3.5884,5145500.0],["2002-10-10",3.6302,4.0568,3.4713,3.8728,4387000.0],["2002-10-11",4.015,4.4918,3.9732,4.4751,7974300.0],["2002-10-14",4.2994,4.4751,4.1238,4.3663,2413700.0],["2002-10-15",4.8766,5.1693,4.6005,5.1693,6006400.0],["2002-10-16",4.7762,5.3534,4.7678,5.3199,6057100.0],["2002-10-17",5.7883,5.8134,5.4035,5.6378,4252100.0],["2002-10-18",5.5792,5.7632,5.3534,5.6545,2341400.0],["2002-10-21",5.5206,5.9891,5.437,5.78,2962600.0],["2002-10-22",5.7716,6.1062,5.6378,5.8803,3402500.0],["2002-10-23",5.8552,6.2149,5.5039,6.2065,3172500.0],["2002-10-24",6.2065,6.4909,5.8971,6.1982,5307200.0],["2002-10-25",5.9807,7.0765,5.8552,6.8004,6289400.0],["2002-10-28",6.9845,6.9845,6.6415,6.7837,4566100.0],["2002-10-29",6.7502,6.7837,6.4491,6.6499,4700500.0],["2002-10-30",6.7168,6.8757,6.5662,6.6917,4133400.0],["2002-10-31",6.7168,6.8924,6.6582,6.7335,4261800.0],["2002-11-01",6.7921,7.0263,6.6582,6.9092,3707300.0],["2002-11-04",7.1267,7.4612,6.9426,7.1768,4649000.0],["2002-11-05",7.0932,7.8293,7.0263,7.6787,4131300.0],["2002-11-06",7.7958,8.5235,7.7456,8.5152,8572300.0],["2002-11-07",8.2475,8.3144,7.5198,7.6787,9047200.0],["2002-11-08",7.6118,8.1388,7.2605,7.2856,4608300.0],["2002-11-11",7.2856,7.4863,6.6164,6.6331,4558400.0],["2002-11-12",6.7837,7.1936,6.6164,6.9677,5057300.0],["2002-11-13",6.9259,7.2605,6.6917,7.0179,3883800.0],["2002-11-14",7.1267,7.4278,7.0346,7.1099,3389300.0],["2002-11-15",7.0848,7.2521,6.8924,7.1768,4375100.0],["2002-11-18",7.319,7.7624,6.951,7.7122,4688100.0],["2002-11-19",7.6369,8.1973,7.5616,7.6453,4997600.0],["2002-11-20",7.6871,8.189,7.662,8.1806,4267400.0],["2002-11-21",8.3479,9.1927,8.3228,8.8581,5882500.0],["2002-11-22",8.6657,9.0171,8.465,8.6657,4174900.0],["2002-11-25",8.7159,9.2262,8.7076,8.8414,4872500.0],["2002-11-26",8.7076,8.8079,8.3144,8.3395,3215100.0],["2002-11-27",8.4064,8.8916,8.4064,8.4483,3989500.0],["2002-11-29",8.5821,8.8665,8.5821,8.7912,1848300.0],["2002-12-02",9.0171,9.1676,8.1973,8.2224,6491100.0],["2002-12-03",8.1555,8.2642,7.4445,7.5449,5692000.0],["2002-12-04",7.3358,7.7791,7.1099,7.386,4136200.0],["2002-12-05",7.5951,8.2141,7.5783,7.7038,6504600.0],["2002-12-06",7.5282,7.8878,7.4612,7.5365,4755800.0],["2002-12-09",7.4612,7.4947,7.0848,7.1183,3697900.0],["2002-12-10",7.2354,7.6871,7.2187,7.4863,4387900.0],["2002-12-11",7.478,7.754,7.4027,7.6536,4036400.0],["2002-12-12",7.6954,7.938,7.5282,7.6871,5157200.0],["2002-12-13",7.6369,7.662,7.3107,7.3692,2675800.0],["2002-12-16",7.5951,7.7122,7.3358,7.6536,2803600.0],["2002-12-17",7.7289,7.9297,7.5282,7.7707,2560800.0],["2002-12-18",7.5365,7.6453,7.1099,7.2103,3392600.0],["2002-12-19",7.2019,7.6034,7.043,7.1016,3608500.0],["2002-12-20",7.0681,7.3692,6.9343,6.9677,3879900.0],["2002-12-23",6.9761,7.5198,6.9761,7.2856,3287100.0],["2002-12-24",7.2605,7.5114,7.1099,7.1099,1239300.0],["2002-12-26",7.1267,7.57,7.1183,7.1434,2342000.0],["2002-12-27",7.135,7.3943,7.0346,7.043,2247600.0],["2002-12-30",7.1434,7.1936,6.6666,6.7001,3736700.0],["2002-12-31",6.7084,6.8757,6.6248,6.7084,4561500.0],["2003-01-02",6.9008,7.4027,6.6917,7.0932,6949000.0],["2003-01-03",7.1936,7.3107,6.9845,7.1517,3147300.0],["2003-01-06",7.227,7.4445,7.1852,7.3358,5064200.0],["2003-01-07",7.4027,8.2391,7.3692,8.0384,10772800.0],["2003-01-08",8.4817,8.5737,7.9464,8.0719,10515000.0],["2003-01-09",8.2391,8.9,8.189,8.8665,7902400.0],["2003-01-10",8.5152,9.084,8.5068,8.925,6506100.0],["2003-01-13",9.2596,9.3767,8.4483,8.6072,7516000.0],["2003-01-14",8.6908,8.9,8.4734,8.8163,3464000.0],["2003-01-15",8.9167,8.992,8.7159,8.833,3541600.0],["2003-01-16",8.8498,8.9836,8.3646,8.4315,4378500.0],["2003-01-17",8.281,8.2977,7.7373,7.8293,9424000.0],["2003-01-21",7.9464,8.1722,7.6285,8.1137,4611200.0],["2003-01-22",8.0802,8.557,8.0719,8.4399,7266100.0],["2003-01-23",8.7494,8.8163,8.4483,8.7828,7113300.0],["2003-01-24",8.0551,8.2057,7.1517,7.478,12828700.0],["2003-01-27",7.3776,7.6285,7.1099,7.1434,5410700.0],["2003-01-28",7.2438,7.4612,7.1267,7.4194,4345500.0],["2003-01-29",7.3274,7.3692,7.0848,7.3107,2449100.0],["2003-01-30",7.3609,7.4278,6.9008,6.9175,2858000.0],["2003-01-31",6.859,7.0681,6.7001,6.9008,2532100.0],["2003-02-03",6.8841,7.227,6.8757,7.0179,3444400.0],["2003-02-04",6.8924,6.9426,6.675,6.7837,3772100.0],["2003-02-05",6.859,6.9426,6.5997,6.6415,2561700.0],["2003-02-06",6.6248,6.7168,6.4909,6.6164,2323500.0],["2003-02-07",6.7419,6.7502,6.3069,6.4408,2361900.0],["2003-02-10",6.4826,6.6415,6.3989,6.4575,2114000.0],["2003-02-11",6.3237,6.6248,6.3237,6.3989,3885400.0],["2003-02-12",6.4073,6.4575,6.0225,6.0393,4963800.0],["2003-02-13",6.0643,6.2233,5.9556,6.1062,3135000.0],["2003-02-14",6.0978,6.1396,5.8469,5.9807,5181600.0],["2003-02-18",6.0476,6.2735,5.9723,6.1731,5258800.0],["2003-02-19",6.2735,6.4408,6.0643,6.3153,5541900.0],["2003-02-20",6.4491,6.5077,6.24,6.2484,2332400.0],["2003-02-21",6.2651,6.5244,6.1062,6.4826,2797300.0],["2003-02-24",6.3989,6.4826,6.0643,6.0978,2354200.0],["2003-02-25",6.2986,6.3153,5.4788,6.1229,7574400.0],["2003-02-26",6.056,6.2149,5.9138,5.9305,2986400.0],["2003-02-27",5.9974,6.2567,5.9556,6.2149,3562300.0],["2003-02-28",6.1982,6.4826,6.0476,6.4491,4502700.0],["2003-03-03",6.5411,6.7001,6.3571,6.3989,3359300.0],["2003-03-04",6.4742,6.4826,6.1564,6.2149,2147300.0],["2003-03-05",6.2316,6.3487,6.1898,6.3069,1890300.0],["2003-03-06",6.2735,6.4826,6.1898,6.424,3124900.0],["2003-03-07",6.3655,6.5411,6.2735,6.3404,2959300.0],["2003-03-10",6.24,6.3989,6.1731,6.2149,2019800.0],["2003-03-11",6.1898,6.2651,6.0309,6.0643,1687300.0],["2003-03-12",6.0393,6.148,5.8552,6.0393,3374200.0],["2003-03-13",6.148,6.6833,6.0727,6.6164,4481800.0],["2003-03-14",6.6833,6.9259,6.5077,6.7419,4898200.0],["2003-03-17",6.675,7.2103,6.5997,7.1517,3311500.0],["2003-03-18",7.1768,7.4612,7.0597,7.4445,3250100.0],["2003-03-19",7.4529,7.4612,7.0597,7.2939,2866500.0],["2003-03-20",7.2605,7.5783,7.0012,7.4027,4197300.0],["2003-03-21",7.662,7.6787,7.2939,7.5198,3259500.0],["2003-03-24",7.1099,7.2939,6.6917,7.1099,2089500.0],["2003-03-25",7.1852,7.319,7.1183,7.2856,2293700.0],["2003-03-26",7.227,7.6787,7.1267,7.6202,3251400.0],["2003-03-27",7.4863,7.6118,7.386,7.5365,2706600.0],["2003-03-28",7.4445,7.5198,7.3274,7.4696,2503200.0],["2003-03-31",7.2354,7.411,7.0848,7.3107,2029600.0],["2003-04-01",7.4445,7.4529,7.1852,7.2187,3043000.0],["2003-04-02",7.478,7.9129,7.2772,7.8711,2744500.0],["2003-04-03",7.846,8.2726,7.846,8.0635,3956900.0],["2003-04-04",8.1304,8.1471,7.662,7.8711,4125300.0],["2003-04-07",8.3479,8.3563,7.7456,7.8126,2862100.0],["2003-04-08",7.8126,7.9297,7.7373,7.8878,2071500.0],["2003-04-09",7.8293,7.9213,7.662,7.6787,2904500.0],["2003-04-10",7.662,7.7958,7.6118,7.6787,931200.0],["2003-04-11",7.8711,7.8878,7.5532,7.7038,1414000.0],["2003-04-14",7.7038,8.0802,7.662,7.9966,1769800.0],["2003-04-15",8.0049,8.3312,7.8962,8.2224,2765300.0],["2003-04-16",8.3312,8.6657,8.3228,8.5319,6054700.0],["2003-04-17",8.5486,8.6657,8.3646,8.6406,3378500.0],["2003-04-21",8.6992,8.6992,8.4734,8.5403,1987100.0],["2003-04-22",8.4734,8.9,8.4148,8.9,3350800.0],["2003-04-23",8.9501,9.1927,8.6992,8.9836,4054300.0],["2003-04-24",8.9418,9.2931,8.4315,8.4734,7900500.0],["2003-04-25",9.0756,9.5691,8.7996,9.0923,10514700.0],["2003-04-28",9.0338,9.4938,8.8079,9.4269,5669600.0],["2003-04-29",9.4604,10.2885,9.4269,9.9539,8064600.0],["2003-04-30",10.0375,10.4558,9.9706,10.3805,6891400.0],["2003-05-01",10.1714,10.2383,9.3684,9.703,9727000.0],["2003-05-02",9.8033,10.0626,9.5524,10.0041,5274400.0],["2003-05-05",10.1881,10.255,9.8452,10.1212,4020000.0],["2003-05-06",10.0961,10.4056,9.9706,10.2717,3737600.0],["2003-05-07",10.2467,10.2467,9.7699,9.7866,4661400.0],["2003-05-08",9.6528,9.795,9.5357,9.5608,3416900.0],["2003-05-09",9.6779,9.9204,9.4771,9.8452,2793000.0],["2003-05-12",9.8201,10.1881,9.7113,10.0375,4578200.0],["2003-05-13",10.0208,10.5645,9.9121,10.5394,5654700.0],["2003-05-14",10.4139,10.874,10.3972,10.6816,4982700.0],["2003-05-15",10.8489,11.1919,10.6649,11.0915,7230300.0],["2003-05-16",11.1668,11.2922,10.874,11.2839,5833200.0],["2003-05-19",11.1333,11.3759,10.4976,10.6816,6952700.0],["2003-05-20",10.5478,10.6565,10.2132,10.3972,5089100.0],["2003-05-21",10.5812,11.0413,10.4809,10.9409,7253800.0],["2003-05-22",11.0413,11.2337,10.9409,11.0413,4761200.0],["2003-05-23",11.0748,11.5348,10.8991,11.4595,4204000.0],["2003-05-27",11.2839,12.1454,11.217,12.045,5696600.0],["2003-05-28",12.1622,12.2123,11.7607,11.9949,5056800.0],["2003-05-29",12.112,12.3964,11.9196,12.2709,4519100.0],["2003-05-30",12.3713,12.5469,12.1789,12.5302,3984200.0],["2003-06-02",12.7226,12.9735,12.2542,12.3713,5598100.0],["2003-06-03",12.4633,13.5507,12.1287,13.2161,12624600.0],["2003-06-04",13.2746,13.3834,12.8731,13.1575,6413100.0],["2003-06-05",13.0404,13.1241,12.5051,12.7811,5620900.0],["2003-06-06",13.1074,13.3834,12.4215,12.48,3862300.0],["2003-06-09",12.4549,12.5553,11.7356,11.9614,3629400.0],["2003-06-10",11.9029,12.5135,11.8108,11.9112,2346100.0],["2003-06-11",11.9614,12.0032,11.5013,11.8945,4608500.0],["2003-06-12",12.0032,12.2458,11.7941,12.02,5552400.0],["2003-06-13",12.0869,12.1454,11.4344,11.7607,3563300.0],["2003-06-16",11.9196,12.5051,11.8025,12.4884,5379400.0],["2003-06-17",12.7895,13.1826,12.5887,12.756,5289400.0],["2003-06-18",12.7477,13.0572,12.5051,12.6891,2739300.0],["2003-06-19",12.5887,12.8146,11.9698,12.0534,3296700.0],["2003-06-20",12.0618,12.4716,11.5766,11.6854,4753300.0],["2003-06-23",11.6435,11.7105,10.8405,11.2086,4861500.0],["2003-06-24",11.0831,11.3842,10.8322,10.8405,3956900.0],["2003-06-25",10.9744,11.5013,10.9576,11.3173,5279900.0],["2003-06-26",11.4344,12.0032,11.2671,11.8945,4998400.0],["2003-06-27",11.9698,12.3378,11.6435,11.6686,2947600.0],["2003-06-30",11.8359,11.8359,11.4763,11.5348,2073500.0],["2003-07-01",11.2839,11.9447,11.1751,11.9028,3762500.0],["2003-07-02",11.8108,11.9865,11.6185,11.8945,3477200.0],["2003-07-03",11.8108,12.1036,11.585,11.9614,1801500.0],["2003-07-07",12.0032,12.4716,11.8276,12.4466,3852900.0],["2003-07-08",12.296,13.3667,12.2793,13.2496,8383500.0],["2003-07-09",13.2161,13.467,12.8982,13.0488,6972800.0],["2003-07-10",12.7811,12.7979,11.9279,12.045,4857400.0],["2003-07-11",12.1036,12.2625,11.9363,12.02,3523000.0],["2003-07-14",12.2123,13.0404,12.2123,12.7895,5006700.0],["2003-07-15",12.9568,13.007,12.3964,12.6473,3254000.0],["2003-07-16",12.7728,12.823,11.8025,11.8276,4263100.0],["2003-07-17",11.7439,11.8025,11.2086,11.242,4214200.0],["2003-07-18",11.4763,11.5515,10.9744,11.2922,2815700.0],["2003-07-21",11.242,11.2922,10.7234,10.874,4447800.0],["2003-07-22",10.9326,11.1166,10.6314,10.7067,4027400.0],["2003-07-23",10.9158,11.1249,10.6649,10.8489,2594500.0],["2003-07-24",11.1082,11.1668,10.3805,10.5227,4573300.0],["2003-07-25",10.3387,10.6649,9.636,10.4223,9163900.0],["2003-07-28",10.2717,11.1082,10.1212,10.7736,4530300.0],["2003-07-29",10.8405,11.1668,10.4976,11.0497,4276100.0],["2003-07-30",10.874,11.1417,10.7653,10.8071,2510500.0],["2003-07-31",11.1166,11.4177,11.0748,11.1751,4318300.0],["2003-08-01",10.8824,11.2839,10.7904,10.8238,3388400.0],["2003-08-04",10.8071,10.8405,10.2132,10.5478,3663700.0],["2003-08-05",10.5812,11.1417,10.4558,10.8573,3699600.0],["2003-08-06",10.6733,10.8071,10.3136,10.4641,3370700.0],["2003-08-07",10.439,10.7485,10.3721,10.3805,2634500.0],["2003-08-08",10.4641,10.5812,10.3303,10.4474,1809900.0],["2003-08-11",10.4139,10.7987,10.4139,10.7736,1735300.0],["2003-08-12",10.7653,11.2839,10.6733,11.2253,2497900.0],["2003-08-13",11.2671,11.6603,11.1835,11.585,3345300.0],["2003-08-14",11.5432,11.585,10.9242,11.1668,2887800.0],["2003-08-15",11.0998,11.7105,10.9326,11.2922,739300.0],["2003-08-18",11.3424,11.6101,11.1668,11.5766,2214500.0],["2003-08-19",11.585,11.9279,11.2755,11.8527,2887900.0],["2003-08-20",11.7021,12.1538,11.4595,12.1203,2317300.0],["2003-08-21",12.1789,12.3796,11.7105,11.9028,3243000.0],["2003-08-22",12.1705,12.1705,11.6937,11.8945,2603800.0],["2003-08-25",11.7941,11.8778,11.5934,11.7774,1266500.0],["2003-08-26",11.6603,11.8861,11.4428,11.8359,1813100.0],["2003-08-27",11.8359,12.1705,11.7105,12.1622,2081100.0],["2003-08-28",12.2625,12.5469,11.8276,12.5302,2882300.0],["2003-08-29",12.4967,12.6891,12.3294,12.5302,1812300.0],["2003-09-02",12.664,12.9652,12.5804,12.8313,3664900.0],["2003-09-03",12.8564,13.0906,12.2876,12.4466,5016800.0],["2003-09-04",12.5218,12.8648,12.4382,12.7142,3123400.0],["2003-09-05",12.48,13.007,12.48,12.8564,3319500.0],["2003-09-08",12.9317,13.5089,12.8731,13.4419,4359400.0],["2003-09-09",13.3834,14.0526,13.0488,13.2077,7684700.0],["2003-09-10",13.1157,13.1743,12.6306,12.8397,3487800.0],["2003-09-11",12.8731,13.3416,12.6473,13.2997,3508400.0],["2003-09-12",12.756,12.7728,12.3629,12.6055,5076800.0],["2003-09-15",12.3796,12.9568,12.3796,12.7477,4493200.0],["2003-09-16",12.7811,13.2496,12.7309,13.2245,4075100.0],["2003-09-17",13.2245,13.467,12.9317,13.1324,2856100.0],["2003-09-18",12.9903,13.3248,12.7644,13.2496,2997300.0],["2003-09-19",13.3165,13.4001,12.5637,12.823,3797800.0],["2003-09-22",12.4633,12.7979,12.1705,12.296,2838800.0],["2003-09-23",12.3378,12.5469,11.8192,12.2876,3075000.0],["2003-09-24",12.2876,12.3294,11.4512,11.4763,3326100.0],["2003-09-25",11.5599,11.6268,10.8991,11.0413,4465300.0],["2003-09-26",10.9493,11.058,10.6733,10.7736,3482500.0],["2003-09-29",10.9409,11.493,10.8155,11.2504,3442600.0],["2003-09-30",11.2337,11.4679,10.9911,11.2588,2622900.0],["2003-10-01",11.3424,11.4093,11.0831,11.3508,2435100.0],["2003-10-02",11.3424,11.5181,10.9995,11.4177,3088300.0],["2003-10-03",11.6268,11.9029,11.3926,11.6937,4703500.0],["2003-10-06",11.6854,11.9029,11.6352,11.8192,2378400.0],["2003-10-07",11.7188,11.9196,11.5515,11.861,2180800.0],["2003-10-08",12.0032,12.2709,11.8778,12.0116,2664000.0],["2003-10-09",12.2542,12.6055,12.0701,12.204,4127300.0],["2003-10-10",12.4716,12.5302,11.8778,12.3211,1726900.0],["2003-10-13",12.388,12.5887,12.1371,12.4215,2524600.0],["2003-10-14",12.3629,12.5469,12.204,12.5218,1391500.0],["2003-10-15",12.6306,12.6557,12.296,12.3796,1791700.0],["2003-10-16",12.6557,12.9902,12.4298,12.9317,4010600.0],["2003-10-17",13.0572,13.3834,12.6557,12.6891,4082500.0],["2003-10-20",12.7142,12.7979,12.3713,12.6306,2302800.0],["2003-10-21",12.6724,13.2914,12.6222,13.099,2970500.0],["2003-10-22",13.0655,13.1157,12.4298,12.4884,2809500.0],["2003-10-23",12.572,12.6055,12.1454,12.2374,3621400.0],["2003-10-24",11.7857,12.0701,11.3508,12.0701,3779800.0],["2003-10-27",12.3127,12.9652,12.2542,12.7811,3966000.0],["2003-10-28",12.9986,13.4336,12.6138,13.4336,4246900.0],["2003-10-29",13.1659,13.4168,13.099,13.2746,2356900.0],["2003-10-30",13.5256,13.5507,13.1324,13.2997,3066300.0],["2003-10-31",13.3081,13.4921,13.007,13.2997,1637500.0],["2003-11-03",13.283,14.337,13.2746,14.2617,4820900.0],["2003-11-04",14.2617,14.6799,13.8853,14.0191,4018900.0],["2003-11-05",14.0275,14.5461,13.9773,14.429,3243100.0],["2003-11-06",14.5544,14.6381,13.8853,14.1446,2992700.0],["2003-11-07",14.1948,14.6381,14.1362,14.2784,3184500.0],["2003-11-10",14.2198,14.6381,13.8518,13.9438,2762000.0],["2003-11-11",13.8016,14.0107,13.6009,13.8016,1605500.0],["2003-11-12",13.902,14.4039,13.81,14.3286,3218600.0],["2003-11-13",14.362,14.613,14.0609,14.0944,3720300.0],["2003-11-14",14.1529,14.4541,13.5005,13.5005,2372600.0],["2003-11-17",13.4587,13.467,12.8146,13.0906,4195600.0],["2003-11-18",13.3499,13.3834,12.4382,12.5051,3134700.0],["2003-11-19",12.8397,13.0153,12.6389,12.8982,3966300.0],["2003-11-20",12.7309,13.1743,12.5804,12.9066,3032600.0],["2003-11-21",12.915,13.1324,12.6222,12.8899,2174800.0],["2003-11-24",13.007,13.7096,12.9317,13.626,2362100.0],["2003-11-25",13.5841,13.8016,13.4001,13.4754,1614500.0],["2003-11-26",13.5925,13.6929,12.9819,13.3416,2422300.0],["2003-11-28",13.2077,13.5758,13.1826,13.559,894400.0],["2003-12-01",13.6343,13.8016,13.3499,13.7431,2425300.0],["2003-12-02",13.7765,14.0609,13.6092,13.7933,2777400.0],["2003-12-03",13.9689,14.1948,13.5507,13.6092,2328600.0],["2003-12-04",13.6009,13.7514,13.1743,13.5674,2164800.0],["2003-12-05",13.3332,13.559,13.0153,13.2663,1680700.0],["2003-12-08",13.1408,13.4085,12.8062,13.191,1754800.0],["2003-12-09",13.3667,13.467,12.7979,12.9484,1712300.0],["2003-12-10",12.7811,13.0237,12.5218,12.7728,2391700.0],["2003-12-11",12.7644,13.3583,12.7226,13.2496,2382900.0],["2003-12-12",13.3499,13.5758,13.0906,13.2579,2052200.0],["2003-12-15",13.5841,13.5925,12.9317,12.9735,1938400.0],["2003-12-16",12.8982,13.1408,12.6724,12.9986,1402700.0],["2003-12-17",13.0153,13.0237,12.4967,12.8146,1540000.0],["2003-12-18",12.8648,13.283,12.8313,13.2579,2237000.0],["2003-12-19",13.2245,13.3834,12.9652,13.2997,2837000.0],["2003-12-22",13.2997,13.4252,13.0321,13.1659,1330700.0],["2003-12-23",13.007,13.5925,13.007,13.467,1702500.0],["2003-12-24",13.4336,13.7347,13.2496,13.6176,1236400.0],["2003-12-26",13.6092,13.6678,13.4085,13.467,402400.0],["2003-12-29",13.4336,13.9355,13.3918,13.8936,1508500.0],["2003-12-30",13.8853,13.9187,13.6092,13.7096,919400.0],["2003-12-31",13.7263,13.7682,13.5005,13.6343,1355700.0],["2004-01-02",13.7096,14.0191,13.6594,13.6678,1421900.0],["2004-01-05",13.9522,14.362,13.7347,14.3035,2666000.0],["2004-01-06",14.3035,15.0563,14.1613,14.9727,3648700.0],["2004-01-07",14.8723,14.9727,14.4457,14.7134,2662200.0],["2004-01-08",14.9643,15.4327,14.5879,15.3742,3718600.0],["2004-01-09",15.14,15.7422,14.9643,15.0396,3161000.0],["2004-01-12",15.1065,15.6669,14.9643,15.6669,3913000.0],["2004-01-13",16.8714,16.8714,15.8175,16.4699,10905200.0],["2004-01-14",16.587,16.6372,15.9597,16.4699,5623200.0],["2004-01-15",16.3361,16.6874,16.0517,16.2023,4469900.0],["2004-01-16",16.5034,16.6289,16.0182,16.495,3256100.0],["2004-01-20",16.9216,17.641,16.6205,17.5071,5909200.0],["2004-01-21",17.206,17.3649,16.5285,16.6456,4580900.0],["2004-01-22",16.5954,16.7543,15.9764,16.0601,3147700.0],["2004-01-23",16.0517,16.1688,15.8593,16.0015,2293100.0],["2004-01-26",15.9346,16.4114,15.6586,16.3194,3879200.0],["2004-01-27",16.4783,16.6205,15.6418,15.6837,3204100.0],["2004-01-28",15.8008,16.1521,15.4327,15.5749,4655200.0],["2004-01-29",15.6418,15.7422,14.5377,14.8556,5908500.0],["2004-01-30",14.086,15.0061,14.0526,14.6213,8218000.0],["2004-02-02",14.5963,15.3323,14.521,14.7301,4385200.0],["2004-02-03",14.8472,15.0563,14.6799,14.7635,1887700.0],["2004-02-04",14.6799,14.8556,14.3955,14.4959,1997800.0],["2004-02-05",14.6548,15.0396,14.3286,14.8807,3523100.0],["2004-02-06",14.9727,15.2654,14.6297,15.2152,3115000.0],["2004-02-09",15.2654,15.692,15.1901,15.3909,2454300.0],["2004-02-10",15.3658,15.5749,15.0563,15.4327,1516900.0],["2004-02-11",15.3909,15.7757,15.2654,15.7757,1865700.0],["2004-02-12",15.8175,15.8928,15.2822,15.3323,1999600.0],["2004-02-13",15.3491,15.6167,14.8221,14.9392,1412800.0],["2004-02-17",15.1985,15.3658,14.8305,15.1985,2723500.0],["2004-02-18",15.1232,15.2738,14.8807,14.9727,1339000.0],["2004-02-19",15.1985,15.5415,14.9643,15.0563,2877600.0],["2004-02-20",15.2236,15.3407,15.073,15.2738,2478400.0],["2004-02-23",15.3072,15.3825,14.5628,14.6883,2593000.0],["2004-02-24",14.6464,14.9559,14.429,14.5963,1847400.0],["2004-02-25",14.5628,15.0563,14.5126,14.8723,1885400.0],["2004-02-26",15.0061,15.0479,14.7803,15.0061,2343700.0],["2004-02-27",14.889,15.0145,14.4373,14.5628,3210100.0],["2004-03-01",14.7217,14.8054,14.3453,14.5712,3013300.0],["2004-03-02",14.3119,15.0563,14.2617,14.521,2984400.0],["2004-03-03",14.5628,14.5628,14.2198,14.2617,2238400.0],["2004-03-04",14.2617,14.6046,14.2198,14.5126,1605400.0],["2004-03-05",14.3202,14.6381,14.2366,14.2449,1520000.0],["2004-03-08",14.362,14.4708,13.8602,13.9438,1916600.0],["2004-03-09",14.521,14.5795,13.7347,13.8434,2967200.0],["2004-03-10",13.8016,13.9856,13.2161,13.2245,4024600.0],["2004-03-11",13.0823,13.6511,12.9652,13.283,2708500.0],["2004-03-12",13.3918,13.718,13.3416,13.5507,1528200.0],["2004-03-15",13.4419,13.4838,12.8731,12.8815,2455300.0],["2004-03-16",13.0572,13.3332,12.9317,13.0153,2613800.0],["2004-03-17",13.2077,13.467,13.0823,13.4168,1548100.0],["2004-03-18",13.283,13.4001,12.915,13.1826,1553000.0],["2004-03-19",13.2914,13.5674,13.0404,13.0906,1475100.0],["2004-03-22",12.8815,12.9066,12.572,12.7142,2534200.0],["2004-03-23",12.8146,12.9986,12.4967,12.5804,1502900.0],["2004-03-24",12.7477,12.9484,12.572,12.7393,1378000.0],["2004-03-25",12.8815,13.5256,12.8815,13.4085,2028300.0],["2004-03-26",13.3332,13.7514,13.2997,13.6009,2019200.0],["2004-03-29",13.718,13.9355,13.559,13.6511,1703600.0],["2004-03-30",13.5925,14.086,13.4587,14.0442,1372600.0],["2004-03-31",13.9522,14.0944,13.7347,13.8769,1228500.0],["2004-04-01",13.81,14.0024,13.626,13.7096,2817400.0],["2004-04-02",13.9187,14.6799,13.9187,14.5795,3709500.0],["2004-04-05",14.4959,14.9141,14.3286,14.8388,2086300.0],["2004-04-06",14.6883,14.6883,14.2449,14.4122,2095500.0],["2004-04-07",14.4541,14.4708,14.1529,14.2449,2412500.0],["2004-04-08",14.5126,14.5544,14.3035,14.4624,1323800.0],["2004-04-12",14.4624,14.5544,14.3119,14.429,1637700.0],["2004-04-13",14.4039,14.4792,13.7431,13.8351,1681800.0],["2004-04-14",13.8434,14.1613,13.5674,13.7431,2825000.0],["2004-04-15",13.8183,13.8602,13.467,13.5841,2156200.0],["2004-04-16",13.467,13.6511,13.283,13.3332,2234000.0],["2004-04-19",13.3499,13.8016,13.3332,13.7514,2435300.0],["2004-04-20",13.7598,14.1948,13.007,13.007,3838600.0],["2004-04-21",13.0572,13.3081,12.7309,13.2496,4435000.0],["2004-04-22",13.2914,13.6594,13.1743,13.4921,3238300.0],["2004-04-23",14.1027,14.4792,14.086,14.4206,4711000.0],["2004-04-26",14.5126,14.7385,14.3788,14.4373,4038300.0],["2004-04-27",14.5461,14.7385,14.2868,14.3704,2939400.0],["2004-04-28",14.3119,14.6799,14.1697,14.5377,4333900.0],["2004-04-29",14.3202,14.5628,14.0693,14.2366,2332200.0],["2004-04-30",14.1362,14.3035,13.4587,13.559,2354500.0],["2004-05-03",13.5172,14.2449,13.4921,14.1111,3421300.0],["2004-05-04",14.0107,14.2617,13.8769,14.1027,2506000.0],["2004-05-05",14.178,14.6548,13.9605,14.5544,2966700.0],["2004-05-06",14.178,14.8388,14.178,14.6966,3989500.0],["2004-05-07",14.8054,15.2236,14.7217,14.8054,3873900.0],["2004-05-10",14.7217,14.7301,13.9355,14.1362,3860300.0],["2004-05-11",14.337,15.0479,14.2617,15.0145,4771500.0],["2004-05-12",15.0563,15.2487,14.4792,15.232,3411300.0],["2004-05-13",15.0396,15.7255,14.9308,15.4494,4080000.0],["2004-05-14",15.3491,15.5916,14.8807,14.9308,2484400.0],["2004-05-17",14.8472,15.2989,14.6966,15.0396,3796800.0],["2004-05-18",15.0814,15.165,14.4122,14.5293,3839500.0],["2004-05-19",14.7719,15.5666,14.7301,14.9727,4065400.0],["2004-05-20",14.9727,15.1818,14.7719,14.7719,1663700.0],["2004-05-21",14.8807,15.1232,14.6632,14.8472,2589100.0],["2004-05-24",15.0814,15.3909,15.0396,15.3491,2434500.0],["2004-05-25",15.2571,15.6335,15.1901,15.5916,3531700.0],["2004-05-26",15.4996,15.7506,15.3491,15.5415,3931000.0],["2004-05-27",15.5833,15.6418,15.0981,15.1734,3269800.0],["2004-05-28",15.1232,15.2571,14.9727,15.1734,2357100.0],["2004-06-01",15.0145,15.1065,14.7385,14.9978,2893900.0],["2004-06-02",14.9894,15.2069,14.8723,15.0898,2622100.0],["2004-06-03",14.9978,15.0981,14.4708,14.5712,2825600.0],["2004-06-04",14.6632,14.9141,14.5377,14.6381,1726600.0],["2004-06-07",14.705,15.0145,14.6883,14.9141,1604600.0],["2004-06-08",14.9308,15.165,14.6799,14.7803,2245000.0],["2004-06-09",14.6548,14.8807,14.5293,14.5712,1777400.0],["2004-06-10",14.5795,14.8221,14.5628,14.7301,1600900.0],["2004-06-14",14.5795,14.7385,14.2449,14.3202,2016800.0],["2004-06-15",14.4959,15.0563,14.4959,14.8054,2538400.0],["2004-06-16",14.6715,14.981,14.6213,14.6883,1234800.0],["2004-06-17",14.7301,14.9476,14.5126,14.8639,1956400.0],["2004-06-18",14.7803,15.1651,14.7719,15.0229,2059200.0],["2004-06-21",15.0312,15.1232,14.5126,14.5461,1390800.0],["2004-06-22",14.5879,14.7719,14.3871,14.7134,2887800.0],["2004-06-23",14.7552,15.3407,14.7301,15.3407,3421500.0],["2004-06-24",15.3072,15.876,15.2905,15.8259,3658800.0],["2004-06-25",15.8342,16.3026,15.7506,16.2023,4726400.0],["2004-06-28",16.219,16.3194,15.8677,16.1521,2614100.0],["2004-06-29",16.1186,16.3528,16.0015,16.1353,1759300.0],["2004-06-30",16.0935,16.6958,15.9931,16.6456,1954300.0],["2004-07-01",16.4783,16.5619,15.9346,16.0935,3345700.0],["2004-07-02",16.127,16.1604,15.3156,15.5582,2261900.0],["2004-07-06",15.4662,15.4913,14.6381,14.981,4600800.0],["2004-07-07",14.8472,14.9727,14.3453,14.8221,4237000.0],["2004-07-08",14.7886,14.797,14.3035,14.3871,2557100.0],["2004-07-09",14.5544,15.2403,14.5544,14.9392,3315100.0],["2004-07-12",14.8723,14.981,14.5544,14.8305,1393900.0],["2004-07-13",14.9141,14.9727,14.5126,14.613,1633000.0],["2004-07-14",14.3537,14.7803,14.2617,14.3871,1865100.0],["2004-07-15",14.4122,14.9057,14.3202,14.4875,2154400.0],["2004-07-16",14.6297,14.8137,14.178,14.178,1639800.0],["2004-07-19",14.2533,14.5795,13.5925,14.1111,3023400.0],["2004-07-20",14.1362,14.9392,14.1027,14.8221,4218400.0],["2004-07-21",14.7803,15.0145,14.5628,14.6381,4105800.0],["2004-07-22",14.5628,15.0981,14.4875,15.0312,3010400.0],["2004-07-23",14.4792,14.5963,13.7598,14.3035,5495200.0],["2004-07-26",14.3871,14.429,13.9187,14.1027,2381400.0],["2004-07-27",14.2198,14.9392,14.1278,14.7886,3188800.0],["2004-07-28",14.7134,14.8472,14.2198,14.613,1673500.0],["2004-07-29",14.6966,14.9727,14.4373,14.7134,2228100.0],["2004-07-30",14.4792,14.7217,14.4206,14.6464,1653800.0],["2004-08-02",14.2617,14.797,14.1613,14.7301,2518900.0],["2004-08-03",14.7217,14.9057,14.2199,14.2199,1742900.0],["2004-08-04",14.3119,14.4122,14.086,14.2784,1579300.0],["2004-08-05",14.3035,14.4624,14.1111,14.1111,2727900.0],["2004-08-06",14.1111,14.1613,13.6176,13.7514,2398000.0],["2004-08-09",13.718,14.0609,13.6678,13.8434,2017700.0],["2004-08-10",13.9271,14.2784,13.8769,14.2449,1600600.0],["2004-08-11",14.0191,14.2449,13.559,14.1529,2399400.0],["2004-08-12",14.0107,14.086,13.81,13.9522,2490500.0],["2004-08-13",14.0107,14.0358,13.6511,13.8685,1700800.0],["2004-08-16",13.8769,14.5293,13.8769,14.1613,3706200.0],["2004-08-17",14.1864,14.3035,13.8016,13.8267,2368700.0],["2004-08-18",13.81,14.362,13.7263,14.362,1664500.0],["2004-08-19",14.2951,14.3788,14.0442,14.1529,1075300.0],["2004-08-20",14.1697,14.5544,13.9689,14.4457,1363000.0],["2004-08-23",14.429,14.6297,14.1278,14.27,1418600.0],["2004-08-24",14.337,14.4206,13.8936,14.1362,1032500.0],["2004-08-25",14.1362,14.3286,13.902,14.2533,1191600.0],["2004-08-26",14.2031,14.3035,14.086,14.2115,1176000.0],["2004-08-27",14.2115,14.4875,14.1697,14.4122,1040700.0],["2004-08-30",14.521,14.5377,14.1195,14.3035,1159200.0],["2004-08-31",14.2784,14.5544,14.2366,14.521,1739900.0],["2004-09-01",14.4959,15.0145,14.4122,15.0145,2753200.0],["2004-09-02",15.0229,15.3323,14.8054,15.2152,3491800.0],["2004-09-03",14.8807,15.1734,14.8472,14.9308,1552400.0],["2004-09-07",15.8342,16.3946,15.5582,16.2274,7840600.0],["2004-09-08",16.0182,16.1521,15.6586,15.7088,3014300.0],["2004-09-09",15.7004,16.1521,15.6502,16.0601,2097300.0],["2004-09-10",15.9513,16.3277,15.8509,16.1437,3266500.0],["2004-09-13",16.0517,16.5619,15.851,15.9681,5884700.0],["2004-09-14",15.8928,16.6205,15.8593,16.5118,3275100.0],["2004-09-15",16.4365,16.6038,16.0182,16.311,2768100.0],["2004-09-16",16.4616,16.5285,16.0935,16.1939,1739900.0],["2004-09-17",16.311,16.6038,16.2775,16.6038,2587400.0],["2004-09-20",16.4281,16.5787,16.1855,16.311,1882900.0],["2004-09-21",16.3194,16.3947,15.851,16.0266,2556000.0],["2004-09-22",15.851,15.9095,15.7171,15.7589,1884100.0],["2004-09-23",15.784,16.0182,15.6586,15.9095,1939300.0],["2004-09-24",15.8928,16.1939,15.8091,15.9011,1732400.0],["2004-09-27",15.8928,16.0182,15.7088,15.7589,1794000.0],["2004-09-28",15.7757,15.7924,15.3993,15.6502,1858400.0],["2004-09-29",15.7422,16.7292,15.6837,16.5787,5102800.0],["2004-09-30",16.5034,16.7292,16.2692,16.6289,4277700.0],["2004-10-01",16.7292,17.7915,16.7209,17.549,6630600.0],["2004-10-04",17.6828,17.9839,17.3649,17.4235,4058900.0],["2004-10-05",17.3817,17.5657,17.1307,17.2227,2516900.0],["2004-10-06",17.1307,17.641,16.8965,17.5657,4609000.0],["2004-10-07",17.641,17.7748,17.4821,17.6493,3704500.0],["2004-10-08",17.482,17.733,17.114,17.1893,3036900.0],["2004-10-11",17.1893,17.5573,17.1726,17.5239,3220400.0],["2004-10-12",17.206,17.457,17.1391,17.3482,2067400.0],["2004-10-13",17.6577,17.6661,17.2227,17.4319,3878800.0],["2004-10-14",17.7163,17.9588,17.4235,17.9505,5016700.0],["2004-10-15",17.9839,18.6196,17.8083,18.444,7482100.0],["2004-10-18",18.3771,18.7869,18.3101,18.5109,4171500.0],["2004-10-19",18.5862,19.0211,18.444,18.536,6325000.0],["2004-10-20",18.9793,19.0211,18.0759,18.4022,6136900.0],["2004-10-21",20.4933,22.024,20.3678,22.0073,23402300.0],["2004-10-22",21.6393,21.8567,20.9115,20.9199,6176700.0],["2004-10-25",20.7359,21.6476,20.6941,21.4469,5502200.0],["2004-10-26",21.8316,21.8316,20.7192,21.0621,4341400.0],["2004-10-27",20.9534,22.8103,20.9534,22.459,6095700.0],["2004-10-28",22.2917,22.6848,22.024,22.3001,3725100.0],["2004-10-29",22.3335,22.735,22.275,22.4423,6273200.0],["2004-11-01",22.3754,23.0445,22.1077,22.2332,5797400.0],["2004-11-02",22.4172,22.551,22.1662,22.4172,3375100.0],["2004-11-03",22.8856,23.1114,21.8567,22.1913,6168600.0],["2004-11-04",22.1411,22.6932,21.8567,22.275,3469300.0],["2004-11-05",22.5426,23.2202,22.5426,23.0278,4992700.0],["2004-11-08",23.0362,23.4962,22.8019,23.3373,2890900.0],["2004-11-09",23.3206,23.4209,23.1533,23.2453,2897000.0],["2004-11-10",23.2536,23.3456,23.0027,23.1951,2642500.0],["2004-11-11",23.1951,23.7137,23.0111,23.6133,2372800.0],["2004-11-12",23.5715,25.7128,23.5631,25.3113,7878800.0],["2004-11-15",25.2193,25.6292,24.9767,25.1608,4204100.0],["2004-11-16",25.0186,26.5493,24.9266,26.4071,8786100.0],["2004-11-17",26.7166,26.725,25.303,26.3402,6212800.0],["2004-11-18",26.2231,27.62,26.0641,27.5698,5846300.0],["2004-11-19",27.6283,27.9964,25.7714,26.0307,6432100.0],["2004-11-22",25.9136,26.6162,25.4452,26.5242,3883500.0],["2004-11-23",25.8048,26.1645,25.5455,25.9219,6153900.0],["2004-11-24",26.1227,26.3067,25.7463,26.3067,2671800.0],["2004-11-26",26.6078,26.6078,26.1478,26.3653,850200.0],["2004-11-29",26.6329,27.5447,26.474,27.5112,4854300.0],["2004-11-30",27.3523,28.3477,27.1599,27.5196,5374600.0],["2004-12-01",27.8123,29.2594,27.0428,28.8747,8176800.0],["2004-12-02",28.7826,29.067,28.3477,28.6405,4737500.0],["2004-12-03",28.607,28.9165,28.3393,28.5986,2878100.0],["2004-12-06",28.5986,29.2594,28.515,28.7492,3625900.0],["2004-12-07",28.8412,29.2511,27.4109,27.553,4486000.0],["2004-12-08",27.4192,27.9796,27.1181,27.4276,5381900.0],["2004-12-09",26.8421,28.6405,26.4322,28.2389,5266600.0],["2004-12-10",27.8374,28.7074,27.5949,28.08,3363300.0],["2004-12-13",28.4397,28.8747,28.1386,28.8747,3401600.0],["2004-12-14",28.8747,29.2176,28.6906,28.9081,3431000.0],["2004-12-15",29.1842,30.1879,28.7492,30.0792,5909800.0],["2004-12-16",29.6358,29.845,28.3728,28.4397,5966100.0],["2004-12-17",28.8412,28.8998,27.9211,27.9211,2884600.0],["2004-12-20",28.1302,28.4899,27.6785,27.7705,3692700.0],["2004-12-21",27.8291,28.0967,27.3774,27.9462,3318700.0],["2004-12-22",27.9295,28.2306,27.5363,27.896,2507700.0],["2004-12-23",27.9378,28.1051,27.6367,27.7622,993900.0],["2004-12-27",28.1888,28.6154,27.7203,28.3142,1916200.0],["2004-12-28",28.3979,28.9332,28.3142,28.6739,1952500.0],["2004-12-29",28.8245,28.8579,28.0466,28.3477,4005000.0],["2004-12-30",28.4899,28.7325,28.1218,28.1888,2160100.0],["2004-12-31",28.0717,28.3728,28.0131,28.1051,1289500.0],["2005-01-03",27.8625,28.1637,26.4489,27.2352,5677000.0],["2005-01-04",27.2352,27.3523,25.4452,26.3234,6700700.0],["2005-01-05",25.7379,26.4907,25.487,25.6292,4217800.0],["2005-01-06",25.5121,25.9721,25.3364,25.579,3596900.0],["2005-01-07",26.2482,27.0846,25.8299,25.8885,5297900.0],["2005-01-10",25.7797,26.0976,24.3996,25.7881,9060500.0],["2005-01-11",26.2231,26.5242,25.4284,25.4619,4490400.0],["2005-01-12",25.6208,25.6292,24.3578,25.0353,7019700.0],["2005-01-13",25.1189,25.1273,23.6635,23.8893,7857700.0],["2005-01-14",24.2908,24.3327,23.973,24.249,5179300.0],["2005-01-18",23.7472,24.8178,23.7472,24.5669,3908100.0],["2005-01-19",24.7174,24.7509,23.6217,23.789,4939800.0],["2005-01-20",23.3791,24.1403,23.2118,23.2955,3309800.0],["2005-01-21",23.5129,24.2156,23.4377,23.5297,5098800.0],["2005-01-24",23.4628,23.5297,22.5343,22.6597,5586400.0],["2005-01-25",22.9525,23.3373,22.6681,22.827,3685700.0],["2005-01-26",23.8057,24.8429,23.2285,24.4916,15766100.0],["2005-01-27",21.5389,21.9488,20.7861,21.2963,36285800.0],["2005-01-28",21.6309,21.7062,21.1959,21.4051,7348200.0],["2005-01-31",21.8735,22.1244,21.4887,21.6142,6628100.0],["2005-02-01",21.7815,21.9237,21.2963,21.3465,5345900.0],["2005-02-02",21.6309,21.6811,21.1123,21.4134,4342700.0],["2005-02-03",21.4134,21.5305,21.0203,21.1625,2803500.0],["2005-02-04",21.1541,21.5807,20.9199,21.5473,4778100.0],["2005-02-07",21.4971,21.6225,21.037,21.2378,3200000.0],["2005-02-08",21.1708,21.6225,21.0956,21.2461,3251500.0],["2005-02-09",21.2712,21.4803,20.5351,20.5937,2865200.0],["2005-02-10",20.6941,21.0286,20.51,20.6188,2865000.0],["2005-02-11",20.5519,21.4636,20.4766,21.313,4448700.0],["2005-02-14",21.4552,22.1579,21.3967,22.1244,6458800.0],["2005-02-15",22.1913,23.2034,22.1913,22.6932,7380800.0],["2005-02-16",22.6263,23.17,22.5343,23.0362,3715200.0],["2005-02-17",22.894,23.5046,22.6765,22.6765,2922400.0],["2005-02-18",22.8019,23.0362,22.6179,22.8354,1502300.0],["2005-02-22",22.7099,23.0445,22.2917,22.3754,2597300.0],["2005-02-23",22.5594,22.9191,21.9571,22.7434,4229500.0],["2005-02-24",22.2332,23.1867,22.0993,23.1867,4441500.0],["2005-02-25",23.2202,23.5966,23.1784,23.4962,2936500.0],["2005-02-28",23.446,23.7471,22.3168,22.9358,5260400.0],["2005-03-01",23.3707,23.6049,23.2118,23.5799,2947100.0],["2005-03-02",23.5548,23.7973,23.3875,23.6886,2598000.0],["2005-03-03",23.7053,24.3076,23.6551,24.065,4619400.0],["2005-03-04",24.1319,24.6756,24.0483,24.5083,3231700.0],["2005-03-07",24.7091,25.0939,24.6254,24.8847,2977700.0],["2005-03-08",24.8596,25.2193,24.7174,24.776,1990000.0],["2005-03-09",24.7676,24.8847,24.2156,24.5083,2414700.0],["2005-03-10",24.5836,24.6087,23.8141,24.2574,2787700.0],["2005-03-11",24.2992,24.3912,23.7555,23.789,2013700.0],["2005-03-14",23.8977,24.1487,23.63,24.0817,2572900.0],["2005-03-15",24.0901,24.3076,23.789,24.0065,1445800.0],["2005-03-16",23.7221,23.8475,22.827,23.4126,4282800.0],["2005-03-17",23.17,23.5799,23.0696,23.4544,1449200.0],["2005-03-18",23.3456,23.5464,22.986,23.1867,1291000.0],["2005-03-21",23.1449,23.3206,22.5008,22.6263,3571500.0],["2005-03-22",22.5594,22.7601,22.183,22.3001,2172200.0],["2005-03-23",22.3001,22.6012,22.1746,22.2499,1881200.0],["2005-03-24",22.2332,22.4255,22.0073,22.0742,1971700.0],["2005-03-28",22.0157,22.183,21.6644,21.8066,2730500.0],["2005-03-29",22.2248,23.8726,22.1913,22.9609,8323300.0],["2005-03-30",22.9776,23.8893,22.9776,23.8893,3211500.0],["2005-03-31",23.9981,24.0483,23.2202,24.0065,3497700.0],["2005-04-01",24.1905,24.6756,23.078,23.354,4653200.0],["2005-04-04",23.2285,23.7973,23.0863,23.5548,3040800.0],["2005-04-05",23.4042,23.8475,23.2955,23.7221,2218900.0],["2005-04-06",23.7555,24.065,23.354,23.4042,2392600.0],["2005-04-07",23.4293,24.0901,23.4209,23.9312,2704300.0],["2005-04-08",24.0817,24.1821,23.5882,23.8893,2087000.0],["2005-04-11",24.1236,24.6338,24.0065,24.2323,3287400.0],["2005-04-12",24.1319,24.3829,23.0863,24.1319,5987000.0],["2005-04-13",24.0399,24.2992,23.2453,23.2453,3570600.0],["2005-04-14",23.262,23.4293,22.1579,22.3754,4217700.0],["2005-04-15",22.1495,22.183,20.6773,21.1876,5861000.0],["2005-04-18",21.1959,21.3214,20.761,20.9701,3290000.0],["2005-04-19",21.0621,21.1625,20.6188,20.9115,3704900.0],["2005-04-20",21.2963,22.3586,21.2545,21.472,7558900.0],["2005-04-21",24.0232,24.6673,23.0612,24.3996,17208500.0],["2005-04-22",24.2574,24.9266,24.1236,24.2574,5594600.0],["2005-04-25",24.4581,25.1357,24.408,24.8931,5922100.0],["2005-04-26",24.6756,25.2862,24.0817,24.1905,4062900.0],["2005-04-27",23.5882,23.6384,22.5594,23.3456,10032900.0],["2005-04-28",23.1198,23.2955,22.4757,22.6263,4175500.0],["2005-04-29",22.7685,23.0529,21.748,22.1244,6670700.0],["2005-05-02",22.1662,22.3586,21.8484,22.1662,4848100.0],["2005-05-03",22.1579,22.986,22.0408,22.6012,6555800.0],["2005-05-04",22.7518,23.6551,22.7099,23.4293,4424100.0],["2005-05-05",23.5548,23.5715,23.0613,23.4042,2517700.0],["2005-05-06",23.5046,23.881,23.3791,23.7137,2492700.0],["2005-05-09",23.6551,23.7471,23.0947,23.4126,2304800.0],["2005-05-10",23.3206,23.6719,23.0612,23.2034,2259300.0],["2005-05-11",23.2536,23.697,22.8856,23.5046,2536300.0],["2005-05-12",23.5046,23.8559,23.2034,23.446,2543800.0],["2005-05-13",23.5213,23.9061,23.2118,23.4711,3335100.0],["2005-05-16",23.4962,24.0483,23.3456,24.0399,3583800.0],["2005-05-17",23.8977,24.3661,23.6133,24.3578,4349100.0],["2005-05-18",24.3829,25.2193,24.3829,25.052,7463300.0],["2005-05-19",25.0186,25.4619,24.684,25.1106,4364900.0],["2005-05-20",24.9851,25.1022,24.6924,25.0269,3138900.0],["2005-05-23",24.9767,25.1775,24.8596,24.9098,3577200.0],["2005-05-24",24.8011,24.9517,24.5334,24.7676,4963900.0],["2005-05-25",24.7342,24.9767,24.3159,24.6756,5550100.0],["2005-05-26",24.9349,26.3151,24.8011,26.0474,10556400.0],["2005-05-27",26.1813,26.3318,25.9554,26.2147,3600600.0],["2005-05-31",26.0976,27.1014,26.0056,26.9508,6897500.0],["2005-06-01",27.1599,27.2185,26.7668,27.1014,5191700.0],["2005-06-02",27.1432,27.4945,26.9341,27.3272,2906900.0],["2005-06-03",27.3439,27.9044,27.1014,27.553,6157800.0],["2005-06-06",27.4192,27.5447,26.9508,27.1014,2452200.0],["2005-06-07",27.185,27.4359,26.106,26.1729,3926000.0],["2005-06-08",26.0558,26.1729,25.5957,25.763,3215600.0],["2005-06-09",25.7212,25.947,25.4703,25.7797,3614600.0],["2005-06-10",26.0641,26.3402,25.7212,25.8634,2864900.0],["2005-06-13",25.9638,26.7668,25.8132,26.3653,2312500.0],["2005-06-14",26.3485,26.7584,26.3151,26.5744,2170200.0],["2005-06-15",26.6999,26.909,26.0391,26.7584,3939900.0],["2005-06-16",26.7668,27.0846,26.7668,27.0846,2952700.0],["2005-06-17",27.1014,27.5698,26.909,27.5614,4094400.0],["2005-06-20",27.1683,27.4276,26.6748,27.3356,2995000.0],["2005-06-21",27.185,27.7873,27.093,27.5029,2500700.0],["2005-06-22",27.4109,27.4359,26.7751,26.8421,3165700.0],["2005-06-23",26.8253,26.9759,25.947,26.014,3198700.0],["2005-06-24",25.9638,26.2231,25.3364,25.487,3713100.0],["2005-06-27",25.3532,25.4954,24.8178,25.052,3505600.0],["2005-06-28",25.2193,25.4452,24.8429,24.868,2826400.0],["2005-06-29",24.9349,25.5288,24.5083,24.6422,4158000.0],["2005-06-30",25.0855,25.1524,23.9897,24.0566,3832600.0],["2005-07-01",24.2992,24.3327,23.7471,23.8643,2872700.0],["2005-07-05",23.7137,24.2741,23.6133,23.8224,3884100.0],["2005-07-06",23.8392,25.0437,23.8392,24.6756,4899600.0],["2005-07-07",24.2156,24.96,24.1654,24.9015,3663800.0],["2005-07-08",25.0939,25.2862,24.433,25.1106,3575300.0],["2005-07-11",25.0939,25.922,25.0771,25.6292,2770100.0],["2005-07-12",25.5288,25.7881,25.4201,25.5874,2617400.0],["2005-07-13",25.4786,25.7212,24.5334,25.0604,3995500.0],["2005-07-14",25.3197,25.3866,24.5418,24.7593,4323600.0],["2005-07-15",24.7509,24.7593,23.8893,23.9897,4466200.0],["2005-07-18",23.9228,23.9479,23.2285,23.4293,6464200.0],["2005-07-19",23.6049,24.157,23.5213,24.0817,5653100.0],["2005-07-20",24.0232,24.3578,23.3456,24.2574,6342400.0],["2005-07-21",21.1541,21.1876,19.615,20.4682,35656100.0],["2005-07-22",20.7693,20.8028,20.418,20.6606,9422200.0],["2005-07-25",20.8279,21.6644,20.6188,21.5723,8403000.0],["2005-07-26",21.6978,21.8651,21.6476,21.7396,5827300.0],["2005-07-27",21.2629,21.9153,21.1207,21.84,7275000.0],["2005-07-28",21.8233,22.1077,21.7062,22.024,5149000.0],["2005-07-29",22.1495,22.1913,21.748,22.0073,2790600.0],["2005-08-01",22.183,22.183,21.8651,22.0324,3178700.0],["2005-08-02",21.9655,22.2666,21.9655,22.0826,5126800.0],["2005-08-03",21.9655,22.0659,21.3381,21.4552,4957800.0],["2005-08-04",21.4134,21.4552,20.9868,21.221,2822300.0],["2005-08-05",21.1708,21.2712,20.8614,20.8614,2572000.0],["2005-08-08",20.9115,21.0454,20.3093,20.3678,4971200.0],["2005-08-09",20.8279,20.853,20.4515,20.7275,4667700.0],["2005-08-10",20.7443,20.7777,20.0584,20.1504,5804200.0],["2005-08-11",20.2006,20.2507,19.5314,20.0082,7735100.0],["2005-08-12",19.7405,19.8241,18.904,19.5648,10057500.0],["2005-08-15",19.4812,20.3762,18.9375,19.9496,12513800.0],["2005-08-16",20.1671,20.4097,19.866,20.0082,8052800.0],["2005-08-17",20.0751,20.9199,20.05,20.8112,7753400.0],["2005-08-18",20.8195,21.0036,20.577,20.6271,4016900.0],["2005-08-19",20.6606,20.7777,20.0918,20.1504,5538200.0],["2005-08-22",20.1169,20.1755,19.339,19.3892,8370900.0],["2005-08-23",19.3808,19.8158,18.5276,18.6196,8175800.0],["2005-08-24",18.6113,18.6196,17.8919,17.9839,13714000.0],["2005-08-25",18.1512,18.3101,17.6159,17.7664,8505900.0],["2005-08-26",17.6912,18.0257,17.6912,17.8501,6149200.0],["2005-08-29",17.9086,18.5193,17.8585,18.2014,7599400.0],["2005-08-30",18.5025,18.6531,18.2432,18.3269,6791900.0],["2005-08-31",18.444,18.8288,18.1261,18.2349,7799300.0],["2005-09-01",18.2934,18.4105,17.9839,18.1261,3930900.0],["2005-09-02",18.2767,18.3603,18.0508,18.0676,1826400.0],["2005-09-06",18.2349,18.971,18.1094,18.971,6034300.0],["2005-09-07",18.9793,19.7823,18.5527,19.7656,7621100.0],["2005-09-08",19.9914,20.0751,19.2052,19.2804,8179300.0],["2005-09-09",19.2637,19.431,19.1048,19.1884,5384700.0],["2005-09-12",19.2386,19.4143,19.0964,19.1801,2673800.0],["2005-09-13",19.2386,19.2386,18.9542,19.063,3973900.0],["2005-09-14",19.1131,19.1801,18.5862,18.6447,3729600.0],["2005-09-15",18.7116,18.8622,18.2349,18.3771,3419700.0],["2005-09-16",18.3771,18.5193,18.1345,18.4189,4583300.0],["2005-09-19",18.4022,18.5527,18.2432,18.3603,3534600.0],["2005-09-20",18.5025,18.6531,18.3269,18.4189,3817600.0],["2005-09-21",17.7246,18.3854,17.4653,17.9254,15582300.0],["2005-09-22",17.8166,17.9672,17.549,17.8919,6577700.0],["2005-09-23",17.825,18.0257,17.6242,17.9086,3460800.0],["2005-09-26",18.1261,18.5276,18.0676,18.4523,4684900.0],["2005-09-27",18.5444,18.8204,18.1512,18.1596,3074200.0],["2005-09-28",18.2432,18.2432,17.1224,17.3984,7927200.0],["2005-09-29",17.3315,17.4235,16.9718,17.2813,9119100.0],["2005-09-30",17.4737,18.0676,17.3984,17.8752,15856000.0],["2005-10-03",17.9588,18.444,17.9003,18.4022,7947200.0],["2005-10-04",18.3185,18.444,17.4486,17.4737,8834700.0],["2005-10-05",17.4904,17.5406,16.8714,17.0136,6062400.0],["2005-10-06",17.022,17.2729,16.4699,16.7962,5650900.0],["2005-10-07",16.8212,17.0638,16.4532,16.679,2814300.0],["2005-10-10",16.7711,16.8965,16.4867,16.7627,3116000.0],["2005-10-11",17.5992,17.6828,16.8714,16.9049,4783400.0],["2005-10-12",16.9049,16.9049,16.3361,16.3361,3256400.0],["2005-10-13",16.2859,16.4699,15.9011,16.4197,4556100.0],["2005-10-14",16.838,17.4235,16.6038,17.3064,7154100.0],["2005-10-17",17.2729,17.6326,17.0889,17.6326,3167300.0],["2005-10-18",17.5741,17.7079,17.1056,17.2478,4592100.0],["2005-10-19",17.2311,17.7664,17.0722,17.7664,5165200.0],["2005-10-20",18.812,19.0295,18.2851,18.4022,12460400.0],["2005-10-21",18.6364,19.0546,18.6196,18.8037,7912900.0],["2005-10-24",18.9459,19.1132,18.812,19.1132,3742200.0],["2005-10-25",19.1466,19.6568,18.9459,19.0797,4848800.0],["2005-10-26",18.9459,19.4979,18.9459,19.339,4089600.0],["2005-10-27",19.2386,19.3975,19.0295,19.0462,2899400.0],["2005-10-28",19.2303,19.3055,18.8622,18.9793,3295200.0],["2005-10-31",19.1215,19.8994,19.0295,19.7656,3528700.0],["2005-11-01",19.7405,19.8911,19.4812,19.6234,3246400.0],["2005-11-02",19.4561,19.774,18.4858,19.6569,6497700.0],["2005-11-03",19.9245,19.9245,19.2637,19.4896,3063800.0],["2005-11-04",19.4394,19.6736,19.3139,19.5314,2687900.0],["2005-11-07",19.4477,19.7907,19.4059,19.7238,1994600.0],["2005-11-08",19.5732,20.0333,19.5314,19.958,1918400.0],["2005-11-09",19.9914,20.4348,19.9245,20.3511,4968300.0],["2005-11-10",20.3093,20.4766,19.9078,20.2424,4522600.0],["2005-11-11",20.2675,20.326,19.7572,19.9914,1865700.0],["2005-11-14",19.8911,19.9998,19.615,19.8827,2994200.0],["2005-11-15",19.9245,19.9747,19.1131,19.2804,4692800.0],["2005-11-16",19.3474,19.3557,18.8204,18.9291,5435500.0],["2005-11-17",19.1215,19.1215,18.6615,19.0295,5802100.0],["2005-11-18",19.1633,19.4143,19.0379,19.3223,4972600.0],["2005-11-21",19.1884,19.7238,18.9459,19.4728,3911600.0],["2005-11-22",19.3474,19.4477,18.996,19.0295,4162800.0],["2005-11-23",19.0797,19.1132,18.6029,18.7367,4527400.0],["2005-11-25",18.7033,18.7702,18.4691,18.5862,1523700.0],["2005-11-28",18.5527,18.6364,18.4356,18.4356,3488900.0],["2005-11-29",18.4942,18.904,18.4774,18.4942,3350000.0],["2005-11-30",18.5695,18.7367,18.4858,18.5945,3321400.0],["2005-12-01",18.7953,18.996,18.6196,18.9626,3144800.0],["2005-12-02",19.0044,19.0462,18.5695,18.8371,3333000.0],["2005-12-05",18.9793,18.9793,18.72,18.8204,2112400.0],["2005-12-06",18.8706,19.2386,18.7702,18.9793,3528400.0],["2005-12-07",19.0462,19.3557,19.0295,19.063,4037200.0],["2005-12-08",19.1299,19.2219,18.7033,18.9542,3256000.0],["2005-12-09",18.904,19.4812,18.8873,19.2804,3526000.0],["2005-12-12",19.5063,19.5983,19.0713,19.2888,3970600.0],["2005-12-13",19.615,19.8325,19.3892,19.4896,5983200.0],["2005-12-14",19.4394,19.6569,19.3055,19.4477,2906100.0],["2005-12-15",19.5565,19.6401,19.2972,19.431,2255300.0],["2005-12-16",19.5899,19.6067,18.8789,19.1466,5228600.0],["2005-12-19",19.3139,19.3223,18.8204,18.8288,3785100.0],["2005-12-20",18.9459,18.971,18.6531,18.8037,3395700.0],["2005-12-21",18.812,18.8622,18.4942,18.6364,4518000.0],["2005-12-22",18.6531,18.6531,18.444,18.5611,3399200.0],["2005-12-23",18.4022,18.5444,18.2516,18.4523,3813800.0],["2005-12-27",18.6029,18.6949,18.3771,18.3938,2683200.0],["2005-12-28",18.3687,18.5862,18.2265,18.26,3407100.0],["2005-12-29",18.352,18.3938,18.193,18.3185,3545300.0],["2005-12-30",18.2683,18.4022,18.1596,18.3185,3229300.0],["2006-01-03",18.3938,18.3938,17.5824,18.0341,9845300.0],["2006-01-04",17.9421,18.0174,17.6159,17.6493,7934200.0],["2006-01-05",17.6242,18.0508,17.5992,17.8083,6591800.0],["2006-01-06",17.8585,18.009,17.3566,17.5322,10431000.0],["2006-01-09",17.4235,18.0843,17.3984,18.0592,5017200.0],["2006-01-10",18.0508,18.3269,17.8752,18.3018,4812100.0],["2006-01-11",18.3771,18.5193,18.0927,18.3185,6293800.0],["2006-01-12",18.3185,18.4356,18.101,18.2934,2759800.0],["2006-01-13",18.2349,18.2516,18.0174,18.2265,2132400.0],["2006-01-17",18.1094,18.444,17.9839,18.4356,3938900.0],["2006-01-18",18.193,18.5276,18.1763,18.4273,2778800.0],["2006-01-19",18.5444,18.8037,18.4774,18.7367,3461900.0],["2006-01-20",18.6531,18.7367,18.0676,18.2432,5816600.0],["2006-01-23",18.3185,18.3603,17.9086,17.9588,2685700.0],["2006-01-24",17.9588,18.0927,17.5992,17.7832,3532000.0],["2006-01-25",17.7915,17.9421,17.4904,17.6744,3100900.0],["2006-01-26",18.6364,19.4477,18.3185,18.996,14761900.0],["2006-01-27",18.2349,18.971,18.1429,18.8622,10522000.0],["2006-01-30",18.9208,19.339,18.8204,19.2721,9252900.0],["2006-01-31",19.5314,20.0333,19.4979,19.866,52940200.0],["2006-02-01",19.6819,20.1922,19.615,19.9998,8575000.0],["2006-02-02",19.799,19.9412,19.5983,19.7238,6041300.0],["2006-02-03",19.5481,19.6318,19.247,19.4812,7057400.0],["2006-02-06",19.4812,19.8994,19.4226,19.7823,5935400.0],["2006-02-07",19.6318,19.8325,19.523,19.799,4185200.0],["2006-02-08",19.7823,20.0584,19.6652,19.9914,3622300.0],["2006-02-09",19.8241,20.0834,19.6987,19.8492,3619400.0],["2006-02-10",19.8492,19.9162,19.6067,19.8241,2954700.0],["2006-02-13",19.523,20.0333,19.523,20.0249,3031700.0],["2006-02-14",19.9496,20.5602,19.7823,20.3344,5933300.0],["2006-02-15",20.326,20.7192,20.2089,20.7192,3930800.0],["2006-02-16",20.5519,20.9115,20.4933,20.7192,5148800.0],["2006-02-17",20.5853,20.761,20.4849,20.5519,2338600.0],["2006-02-21",20.4933,20.5435,20.1253,20.2173,2920100.0],["2006-02-22",20.142,20.5853,20.0584,20.4933,2441100.0],["2006-02-23",20.3093,20.761,20.2507,20.5686,2661800.0],["2006-02-24",20.5017,20.6355,20.3428,20.5686,1588000.0],["2006-02-27",20.1671,20.3595,19.8994,20.1169,5220600.0],["2006-02-28",19.9914,20.05,19.6987,19.7907,4473100.0],["2006-03-01",19.7907,20.0751,19.6736,19.9162,5275700.0],["2006-03-02",19.7656,20.1504,19.7656,19.8325,3194900.0],["2006-03-03",19.7572,19.9162,19.5648,19.8074,3504100.0],["2006-03-06",19.7823,19.7823,19.2721,19.4394,5341200.0],["2006-03-07",19.3055,19.5648,19.0379,19.4394,4106500.0],["2006-03-08",19.4645,19.6401,19.2972,19.4645,2374100.0],["2006-03-09",19.523,19.615,19.4477,19.4645,4363500.0],["2006-03-10",19.4561,19.5147,19.247,19.3557,1983400.0],["2006-03-13",19.3223,19.523,19.0211,19.155,2675100.0],["2006-03-14",18.9793,19.2386,18.9626,19.1466,3186200.0],["2006-03-15",19.1299,19.1801,18.8037,19.0881,3448700.0],["2006-03-16",19.0295,19.3892,18.996,19.2386,4676200.0],["2006-03-17",19.339,19.6819,19.2386,19.4226,5342500.0],["2006-03-20",19.523,19.8492,19.4561,19.6234,2161300.0],["2006-03-21",19.5899,19.9831,19.4394,19.5899,2666100.0],["2006-03-22",19.4477,20.1253,19.4477,19.9914,4035000.0],["2006-03-23",19.9078,19.9412,19.6067,19.7238,3196800.0],["2006-03-24",19.7656,19.8492,19.4394,19.6819,2106800.0],["2006-03-27",19.7238,19.9078,19.5565,19.6569,1322100.0],["2006-03-28",19.6569,20.0165,19.5816,19.6819,2209900.0],["2006-03-29",19.7656,19.799,19.4645,19.6819,2619200.0],["2006-03-30",19.6569,20.4933,19.5899,20.2507,6813700.0],["2006-03-31",20.3929,20.3929,19.9329,20.0667,2364300.0],["2006-04-03",20.0834,20.1587,19.8158,19.8743,2139500.0],["2006-04-04",19.9747,20.3427,19.9412,20.1085,1923100.0],["2006-04-05",20.1755,20.7443,20.1587,20.51,3418600.0],["2006-04-06",20.5435,21.0454,20.418,20.7944,3697300.0],["2006-04-07",20.9283,20.9868,20.2675,20.4599,2120800.0],["2006-04-10",20.3846,20.5686,20.326,20.3511,1115400.0],["2006-04-11",20.4599,20.5686,19.866,19.9496,3232600.0],["2006-04-12",19.9245,20.3929,19.8911,20.1002,4133400.0],["2006-04-13",20.0751,20.8028,20.0751,20.5017,2431100.0],["2006-04-17",20.2675,20.6188,20.1755,20.577,2652700.0],["2006-04-18",20.51,21.0119,20.4264,20.7861,3957600.0],["2006-04-19",20.8363,21.1207,20.8279,20.9534,2680600.0],["2006-04-20",21.0286,21.288,20.6773,21.2378,6928600.0],["2006-04-21",20.2842,20.5686,20.0082,20.4348,10507700.0],["2006-04-24",20.2173,20.4348,20.1253,20.1587,2646500.0],["2006-04-25",20.1671,20.2006,19.431,19.7405,6946400.0],["2006-04-26",19.8241,19.8994,19.5983,19.8743,4049000.0],["2006-04-27",19.799,19.9831,19.6569,19.7238,3651600.0],["2006-04-28",19.8241,19.8827,19.6569,19.6736,4894500.0],["2006-05-01",19.6485,19.8576,19.5063,19.6067,3138300.0],["2006-05-02",19.7572,19.7572,19.5063,19.6569,2016900.0],["2006-05-03",19.5732,19.707,19.4979,19.615,1508300.0],["2006-05-04",19.6569,19.8409,19.4979,19.5481,2550200.0],["2006-05-05",19.5481,19.9663,19.523,19.8409,3517700.0],["2006-05-08",19.8743,19.958,19.6987,19.8074,2615000.0],["2006-05-09",19.6903,19.7572,19.3975,19.5314,3125100.0],["2006-05-10",19.5732,19.6987,19.3139,19.4226,3190300.0],["2006-05-11",19.3223,19.5732,19.0546,19.2052,4160500.0],["2006-05-12",19.0964,19.2135,18.8288,19.0128,4277800.0],["2006-05-15",18.8455,19.2637,18.7284,19.0797,3939100.0],["2006-05-16",18.8371,18.996,18.4942,18.6531,3460300.0],["2006-05-17",18.5444,18.9542,18.3854,18.5778,4498300.0],["2006-05-18",18.5109,18.7033,18.3352,18.3352,2069700.0],["2006-05-19",18.3771,18.812,18.2516,18.3603,4781200.0],["2006-05-22",18.2349,18.3603,18.0007,18.3018,3132400.0],["2006-05-23",18.3938,18.6447,17.917,17.9588,5125400.0],["2006-05-24",17.8919,18.444,17.8417,18.2349,6040400.0],["2006-05-25",18.3854,18.6531,18.1345,18.5945,3895800.0],["2006-05-26",18.7116,18.9208,18.4607,18.904,3146200.0],["2006-05-30",18.7535,18.8957,18.5276,18.6531,2611700.0],["2006-05-31",18.628,18.904,18.5444,18.7786,2838000.0],["2006-06-01",18.7786,19.1215,18.6447,19.0713,2763600.0],["2006-06-02",19.0797,19.1968,18.5778,18.9291,1702500.0],["2006-06-05",18.8371,18.9793,18.6949,18.7869,1990700.0],["2006-06-06",18.8037,19.0211,18.7116,18.8622,2538000.0],["2006-06-07",18.9459,19.1801,18.8204,18.8957,1841700.0],["2006-06-08",18.7869,18.9291,18.3185,18.8204,4764000.0],["2006-06-09",18.7953,18.8789,18.5862,18.6866,1698500.0],["2006-06-12",18.7367,18.812,18.2181,18.26,2262300.0],["2006-06-13",18.2181,18.5862,18.1512,18.193,2253200.0],["2006-06-14",18.1596,18.2265,17.4904,18.0508,5405500.0],["2006-06-15",18.0927,18.5527,17.8752,18.4691,3193700.0],["2006-06-16",18.3771,18.6949,18.3269,18.444,2746600.0],["2006-06-19",18.4105,18.5862,18.193,18.2767,1876400.0],["2006-06-20",18.2767,18.6029,18.1512,18.3352,2062700.0],["2006-06-21",18.4523,19.2052,18.4189,18.8288,2453700.0],["2006-06-22",18.7953,18.812,18.5025,18.6029,2009100.0],["2006-06-23",18.6113,19.1299,18.4774,18.7869,1536300.0],["2006-06-26",18.7451,19.1048,18.7451,19.0546,1219000.0],["2006-06-27",18.9208,18.9208,17.8919,17.9588,4999100.0],["2006-06-28",17.9421,18.26,17.8417,18.2265,2240200.0],["2006-06-29",18.3603,19.247,18.3603,19.1382,3384500.0],["2006-06-30",19.2386,19.5816,19.1884,19.3808,3179200.0],["2006-07-03",19.3139,19.4645,19.1717,19.2637,742000.0],["2006-07-05",18.8204,18.904,18.5444,18.6866,2825700.0],["2006-07-06",18.7535,18.7953,18.4356,18.5862,3014300.0],["2006-07-07",18.5862,18.7702,18.352,18.6196,2279500.0],["2006-07-10",18.628,18.7284,18.2767,18.352,1626800.0],["2006-07-11",18.3018,18.9793,18.2265,18.8538,3009000.0],["2006-07-12",18.7786,18.9459,18.4774,18.6029,2204600.0],["2006-07-13",18.4858,18.8538,18.4189,18.4356,2741800.0],["2006-07-14",18.4105,18.4607,18.1512,18.2683,4050100.0],["2006-07-17",18.3018,18.3018,17.6242,17.7163,4793100.0],["2006-07-18",17.7163,17.7581,17.1893,17.4653,4587500.0],["2006-07-19",17.4319,17.5992,17.1475,17.5824,4513200.0],["2006-07-20",17.4988,17.5573,17.1475,17.2227,3221500.0],["2006-07-21",16.4281,16.6707,15.6837,15.8844,6505600.0],["2006-07-24",15.8593,15.9346,15.4913,15.9095,4789200.0],["2006-07-25",15.9179,15.9179,15.2403,15.6251,5789400.0],["2006-07-26",15.6251,15.6418,15.232,15.4662,2929800.0],["2006-07-27",15.4662,15.7924,14.9643,15.073,4211900.0],["2006-07-28",15.1985,15.2487,14.9476,15.0563,2923600.0],["2006-07-31",14.9894,15.14,14.5963,14.9978,6421000.0],["2006-08-01",14.8137,15.0061,14.5963,15.0061,3839800.0],["2006-08-02",14.8639,14.9392,14.6548,14.8221,3936200.0],["2006-08-03",14.6381,14.7134,13.3416,14.27,14399900.0],["2006-08-04",14.429,14.9225,14.429,14.705,9079200.0],["2006-08-07",14.5628,14.6381,14.3704,14.5544,5035200.0],["2006-08-08",14.5628,14.6883,14.3788,14.5628,4759400.0],["2006-08-09",14.6799,14.7217,14.3453,14.6046,3555400.0],["2006-08-10",14.3871,14.5795,14.3202,14.4624,4876200.0],["2006-08-11",14.4457,14.4875,14.2617,14.3119,3134400.0],["2006-08-14",14.4792,14.6297,14.27,14.4039,2983400.0],["2006-08-15",14.6213,14.9894,14.5293,14.8807,3728700.0],["2006-08-16",15.0563,15.6,14.7635,15.5666,6085700.0],["2006-08-17",15.4578,16.2608,15.4494,16.1521,5531100.0],["2006-08-18",16.0768,16.311,15.6837,16.2357,3176200.0],["2006-08-21",16.1688,16.2775,15.9931,16.0601,2336900.0],["2006-08-22",16.0099,16.1186,15.8008,15.943,2008400.0],["2006-08-23",15.9764,16.0935,15.7088,15.784,973900.0],["2006-08-24",15.8677,15.9095,15.6084,15.7338,1438900.0],["2006-08-25",15.6502,16.3946,15.6502,16.219,2459400.0],["2006-08-28",16.1772,16.3947,16.0768,16.2859,1248600.0],["2006-08-29",16.311,17.0638,16.0266,16.9467,4639700.0],["2006-08-30",17.0136,17.0889,16.7794,16.8296,1842900.0],["2006-08-31",16.8631,17.0053,16.6958,16.93,1841300.0],["2006-09-01",16.9634,17.0973,16.8547,16.9551,1168500.0],["2006-09-05",16.9216,17.114,16.7209,17.022,1657200.0],["2006-09-06",16.8714,17.0471,16.7125,16.7376,3209600.0],["2006-09-07",16.6456,16.7209,16.2775,16.3026,3199100.0],["2006-09-08",16.2524,16.3445,16.1521,16.2943,3306200.0],["2006-09-11",16.2692,16.6623,16.1019,16.4699,2238900.0],["2006-09-12",17.3566,17.9672,17.0471,17.39,7299200.0],["2006-09-13",17.2395,17.482,17.0304,17.1224,2781200.0],["2006-09-14",17.0053,17.5657,16.9802,17.2311,3232400.0],["2006-09-15",17.9588,18.4105,17.8752,18.0676,5844900.0],["2006-09-18",18.1596,18.3854,18.0174,18.2349,3391900.0],["2006-09-19",18.3436,18.3687,17.8417,18.1094,3477500.0],["2006-09-20",18.2349,18.6447,18.2181,18.3938,1980200.0],["2006-09-21",18.0927,18.5276,17.6912,17.8668,4018700.0],["2006-09-22",17.8166,17.917,17.0555,17.4904,4514300.0],["2006-09-25",17.5406,17.7246,17.2897,17.6912,2383000.0],["2006-09-26",17.5322,17.8501,17.3399,17.7915,4244500.0],["2006-09-27",17.641,17.9086,17.4151,17.5155,2171800.0],["2006-09-28",17.5657,17.6159,17.1726,17.5322,2275200.0],["2006-09-29",17.5071,17.5239,16.7711,16.8965,4682200.0],["2006-10-02",16.8296,17.6744,16.7376,17.2646,4967000.0],["2006-10-03",17.2478,17.3064,16.7376,16.7711,3320300.0],["2006-10-04",16.7292,17.1475,16.6456,17.1224,4227300.0],["2006-10-05",17.0053,17.457,16.8547,17.2395,2468600.0],["2006-10-06",17.2311,17.2478,16.8212,16.9718,2048900.0],["2006-10-09",16.8798,17.206,16.7292,17.0973,2306000.0],["2006-10-10",17.206,17.206,16.7376,17.0638,2334800.0],["2006-10-11",17.022,17.4402,16.8882,17.0053,2007300.0],["2006-10-12",17.1558,17.6242,17.0555,17.549,2350000.0],["2006-10-13",17.549,17.5824,17.2311,17.3148,1546700.0],["2006-10-16",17.3984,17.641,17.1642,17.5657,2304000.0],["2006-10-17",17.4319,17.4988,17.0053,17.2562,2578700.0],["2006-10-18",17.4402,17.5657,17.1642,17.4235,1843900.0],["2006-10-19",17.3148,17.7581,17.0973,17.2562,3840900.0],["2006-10-20",17.3399,17.6577,17.0471,17.2227,4127700.0],["2006-10-23",17.0806,17.2646,17.022,17.1642,2635200.0],["2006-10-24",17.0638,17.1642,16.8296,16.9551,2174700.0],["2006-10-25",16.8798,17.5155,16.8129,17.4068,2650600.0],["2006-10-26",17.3984,17.9254,17.022,17.8919,2737400.0],["2006-10-27",17.7748,17.9003,17.2729,17.4821,3503900.0],["2006-10-30",17.5239,17.5908,17.1726,17.4737,1389300.0],["2006-10-31",17.5824,17.5824,17.1809,17.298,1976900.0],["2006-11-01",17.4068,17.5908,17.0973,17.3482,2819300.0],["2006-11-02",17.2478,17.8083,17.2395,17.6828,2546500.0],["2006-11-03",17.6828,17.8919,17.4988,17.8919,2208200.0],["2006-11-06",18.4022,18.4942,18.0007,18.1596,2626100.0],["2006-11-07",18.101,18.2934,18.0341,18.2432,2319000.0],["2006-11-08",18.1847,18.2349,17.7999,17.9923,2880500.0],["2006-11-09",18.0341,18.1847,17.8752,17.9672,2961000.0],["2006-11-10",17.9923,18.6364,17.9421,18.4105,3547200.0],["2006-11-13",18.6113,19.1633,18.4022,19.1132,4147700.0],["2006-11-14",19.0379,19.774,19.0379,19.6987,4138100.0],["2006-11-15",19.6401,19.7991,19.5816,19.6652,3613800.0],["2006-11-16",19.8158,19.8158,19.6234,19.6569,2503000.0],["2006-11-17",19.7154,19.7238,19.4143,19.523,2085600.0],["2006-11-20",19.4059,19.4896,19.1633,19.3223,2221800.0],["2006-11-21",19.2972,19.5063,19.1717,19.4812,1911300.0],["2006-11-22",19.4394,20.1755,19.3808,20.0751,4253100.0],["2006-11-24",19.8827,20.1253,19.8492,20.0751,1386500.0],["2006-11-27",19.9914,19.9914,19.0713,19.2637,3036400.0],["2006-11-28",19.1466,19.6067,19.0462,19.3641,2869200.0],["2006-11-29",19.4143,20.5602,19.3641,20.3009,5089400.0],["2006-11-30",20.2006,22.3921,20.0751,21.8233,13469500.0],["2006-12-01",21.4302,21.748,20.8781,21.1123,5884000.0],["2006-12-04",20.9115,21.6644,20.8697,21.1792,3879900.0],["2006-12-05",21.1959,21.38,20.4933,21.3716,4337800.0],["2006-12-06",21.3883,21.4971,21.0788,21.38,3007400.0],["2006-12-07",21.4218,21.6142,21.1959,21.288,2744400.0],["2006-12-08",21.2545,21.5054,21.129,21.2712,2560800.0],["2006-12-11",21.1541,21.3632,21.0119,21.1625,2219100.0],["2006-12-12",21.2712,21.313,20.9115,21.1959,3757600.0],["2006-12-13",21.221,21.2461,20.9115,21.0788,1841400.0],["2006-12-14",21.1708,21.6644,21.0956,21.2043,2528200.0],["2006-12-15",21.2294,21.5891,21.1123,21.2294,4462200.0],["2006-12-18",21.1207,21.4218,20.5017,20.8028,2573200.0],["2006-12-19",20.9534,20.9617,20.4515,20.761,2511500.0],["2006-12-20",20.7108,20.853,20.5435,20.5853,1247100.0],["2006-12-21",20.6773,20.7024,20.1587,20.3427,3863400.0],["2006-12-22",20.1504,20.4013,20.0751,20.2507,2591500.0],["2006-12-26",20.8195,20.8195,20.1504,20.2089,2203800.0],["2006-12-27",20.2173,20.4264,20.1504,20.2006,1907900.0],["2006-12-28",20.1838,20.3177,20.0751,20.1587,1869400.0],["2006-12-29",20.0751,20.3344,20.0667,20.1169,2501400.0],["2007-01-03",20.2758,20.5351,19.9412,20.1336,5399400.0],["2007-01-04",20.2675,20.6021,19.9412,20.5602,4156800.0],["2007-01-05",20.5686,20.5937,20.2424,20.5686,3667800.0],["2007-01-08",20.4348,20.6606,20.3177,20.4264,2969800.0],["2007-01-09",20.4515,20.602,20.3009,20.4264,2767400.0],["2007-01-10",20.2256,20.5435,20.0165,20.4599,2803000.0],["2007-01-11",20.5435,20.6606,20.3344,20.5853,3136600.0],["2007-01-12",20.577,20.7359,20.3595,20.51,2360700.0],["2007-01-16",20.51,20.669,20.3009,20.577,2729400.0],["2007-01-17",20.5519,20.6104,20.234,20.3009,3821100.0],["2007-01-18",20.2006,20.2842,19.707,19.7489,3436600.0],["2007-01-19",19.5899,19.7405,19.4143,19.5648,3556100.0],["2007-01-22",20.4933,20.4933,19.2219,19.3474,3430800.0],["2007-01-23",19.3474,19.5147,19.1717,19.1801,2340900.0],["2007-01-24",19.3223,19.8492,19.2637,19.6819,3271000.0],["2007-01-25",19.4728,19.9747,19.339,19.4394,3040500.0],["2007-01-26",19.5397,20.1922,19.4896,20.0333,4441800.0],["2007-01-29",20.0584,20.2842,19.7656,19.9914,4036400.0],["2007-01-30",19.9831,20.6021,19.8827,20.2591,3042200.0],["2007-01-31",20.2675,20.2675,19.4226,19.9914,4322000.0],["2007-02-01",20.7861,21.7564,20.761,21.7396,10097600.0],["2007-02-02",21.6476,21.8233,21.2963,21.3716,4550300.0],["2007-02-05",21.3214,21.6309,21.3214,21.4971,2512700.0],["2007-02-06",21.4971,21.6142,21.037,21.5556,2552600.0],["2007-02-07",21.5054,21.9989,21.4469,21.8651,2645000.0],["2007-02-08",21.7564,21.9822,21.6393,21.7815,1981500.0],["2007-02-09",21.8484,22.4004,21.4134,21.5222,3362100.0],["2007-02-12",21.5473,21.748,21.4301,21.5222,1883800.0],["2007-02-13",21.5054,21.7815,21.3214,21.3465,1959100.0],["2007-02-14",21.4971,22.2332,21.38,21.8651,3127500.0],["2007-02-15",21.9571,21.9571,21.6978,21.9069,1878900.0],["2007-02-16",21.8735,22.183,21.8149,21.8484,2523200.0],["2007-02-20",21.7229,22.1746,21.4051,21.9571,1702100.0],["2007-02-21",21.8818,22.0408,21.7731,21.9906,1333100.0],["2007-02-22",21.9738,22.1077,21.9153,22.0324,2059700.0],["2007-02-23",22.1077,22.2081,21.8066,21.8986,3472000.0],["2007-02-26",21.9906,22.0993,21.5891,21.8066,1874700.0],["2007-02-27",21.6895,21.8233,20.9701,21.0119,3479800.0],["2007-02-28",20.7275,21.288,20.6773,21.1625,3763000.0],["2007-03-01",20.3427,21.037,20.2089,20.6522,3409100.0],["2007-03-02",20.6857,20.9283,20.4097,20.418,2302400.0],["2007-03-05",20.2256,20.5602,20.142,20.2089,2233200.0],["2007-03-06",20.2675,20.6606,20.2006,20.51,1888500.0],["2007-03-07",20.3762,20.6439,20.2842,20.4933,2684800.0],["2007-03-08",20.6439,20.7443,20.4682,20.5853,2127600.0],["2007-03-09",20.8446,20.8697,20.3678,20.5602,2207200.0],["2007-03-12",20.4515,20.5937,20.234,20.2758,2149300.0],["2007-03-13",20.1253,20.3511,19.8994,19.9412,2534500.0],["2007-03-14",19.9162,20.8112,19.8911,20.669,4070700.0],["2007-03-15",20.669,21.0537,20.6439,20.7359,2908300.0],["2007-03-16",20.6941,20.8195,20.51,20.5268,2846700.0],["2007-03-19",20.5351,20.9366,20.5351,20.7944,1958100.0],["2007-03-20",20.8614,21.037,20.7108,20.9366,1460200.0],["2007-03-21",20.8195,21.3967,20.7693,21.3883,2039700.0],["2007-03-22",21.4552,21.5389,21.037,21.313,1834600.0],["2007-03-23",21.313,21.5054,21.1039,21.1876,1139400.0],["2007-03-26",21.1876,21.288,20.853,21.2461,1469100.0],["2007-03-27",21.1541,21.3967,21.0537,21.0788,1683300.0],["2007-03-28",20.9283,21.2127,20.8864,20.9032,2184300.0],["2007-03-29",20.9868,21.0788,20.6606,20.9785,2289200.0],["2007-03-30",20.8363,21.1458,20.669,21.0119,1848700.0],["2007-04-02",20.945,21.1039,20.7693,21.0454,1722000.0],["2007-04-03",21.1123,21.6644,20.9952,21.3465,2219500.0],["2007-04-04",21.3967,21.5556,21.1959,21.4469,1912900.0],["2007-04-05",21.4552,21.5054,21.3298,21.4552,1327500.0],["2007-04-09",21.656,22.1662,21.6225,21.7647,4211500.0],["2007-04-10",21.7564,21.9655,21.6644,21.9237,1684500.0],["2007-04-11",21.8735,22.0157,21.5054,21.6142,1754000.0],["2007-04-12",21.656,21.9488,21.6058,21.7647,4149600.0],["2007-04-13",21.748,22.1244,21.748,22.0324,2325400.0],["2007-04-16",22.1411,22.6012,22.091,22.5343,2748600.0],["2007-04-17",22.4841,22.4925,22.1662,22.1997,1144600.0],["2007-04-18",22.0659,22.4088,21.932,22.3168,1550100.0],["2007-04-19",22.1411,22.4757,21.932,22.3252,2066200.0],["2007-04-20",22.6179,22.7099,22.1913,22.3335,2647900.0],["2007-04-23",22.4255,22.5343,22.0073,22.024,2229900.0],["2007-04-24",22.0073,22.3754,21.9237,22.3001,1665300.0],["2007-04-25",22.459,22.5677,22.1997,22.5677,2196200.0],["2007-04-26",22.5092,22.6932,22.3586,22.5008,1513000.0],["2007-04-27",22.4757,22.7936,22.367,22.6096,2716500.0],["2007-04-30",22.5761,23.0445,22.5343,22.8772,6023200.0],["2007-05-01",22.9943,23.0529,22.3168,22.4004,4466400.0],["2007-05-02",22.5259,22.7183,22.2415,22.6096,4458500.0],["2007-05-03",22.0157,22.4255,21.9153,22.3921,4897400.0],["2007-05-04",22.367,22.4172,21.9153,21.9571,1759300.0],["2007-05-07",21.9655,22.3084,21.9237,21.9488,1800900.0],["2007-05-08",21.8818,22.1077,21.7898,22.1077,1922100.0],["2007-05-09",21.84,22.1662,21.7564,22.0826,1601100.0],["2007-05-10",22.0324,22.0324,21.5473,21.5556,2839800.0],["2007-05-11",21.5473,22.024,21.4051,22.0157,1368000.0],["2007-05-14",22.0408,22.2164,21.9488,22.1244,2568300.0],["2007-05-15",22.1328,22.1662,21.7564,21.7815,2795200.0],["2007-05-16",21.8818,22.1495,21.6393,22.1244,2169000.0],["2007-05-17",22.0073,22.2499,21.9571,22.0491,2011500.0],["2007-05-18",22.183,22.5259,22.1411,22.3837,2634800.0],["2007-05-21",22.3837,23.2955,22.3837,22.9107,3789300.0],["2007-05-22",22.7936,22.9776,22.4757,22.6681,2804000.0],["2007-05-23",22.6765,22.6765,22.3252,22.367,3041600.0],["2007-05-24",22.4004,22.6179,22.2332,22.2833,3056200.0],["2007-05-25",22.3335,22.9023,22.2499,22.7936,4574200.0],["2007-05-29",21.9989,23.5297,21.932,23.3707,14962400.0],["2007-05-30",23.4126,24.9182,23.3791,24.6171,9701900.0],["2007-05-31",24.6003,25.0939,24.3996,24.9517,5785300.0],["2007-06-01",25.0102,25.5623,24.9851,25.395,6522900.0],["2007-06-04",25.395,25.4201,24.96,25.3615,3529600.0],["2007-06-05",25.3364,25.5037,24.776,25.0855,3832600.0],["2007-06-06",25.0855,25.1608,24.684,24.9935,4371200.0],["2007-06-07",24.6003,25.0353,24.341,24.3494,4011500.0],["2007-06-08",24.4163,24.7174,24.2072,24.7091,5016700.0],["2007-06-11",24.5418,24.6924,24.408,24.5083,2439100.0],["2007-06-12",24.4498,24.5502,24.0901,24.2825,2937400.0],["2007-06-13",24.2992,24.6756,24.1905,24.4163,4326100.0],["2007-06-14",24.5167,24.8345,24.4581,24.5334,4114200.0],["2007-06-15",24.8178,25.0102,24.5083,24.5251,5729200.0],["2007-06-18",24.6673,24.7844,24.2323,24.3661,5957600.0],["2007-06-19",24.2658,24.6505,24.2574,24.4247,4635400.0],["2007-06-20",24.4916,24.6254,24.157,24.2072,5231700.0],["2007-06-21",24.1737,24.4749,24.1236,24.3912,4981100.0],["2007-06-22",24.3829,24.8345,24.2908,24.6087,5218800.0],["2007-06-25",24.6756,24.8596,24.5,24.684,3387500.0],["2007-06-26",24.8513,25.236,24.7593,25.2193,4405500.0],["2007-06-27",25.0269,25.5288,24.9266,25.4703,4034500.0],["2007-06-28",25.6125,26.8672,25.5957,26.5326,8770900.0],["2007-06-29",26.5326,26.817,26.4657,26.5409,8201800.0],["2007-07-02",26.9592,27.1348,26.8337,26.9843,4047600.0],["2007-07-03",27.0177,27.1515,26.6915,27.1515,1567700.0],["2007-07-05",27.185,27.2101,26.725,27.1014,2527600.0],["2007-07-06",27.2185,27.4527,27.0763,27.2686,2249300.0],["2007-07-09",27.2937,27.8625,27.2687,27.7956,4419700.0],["2007-07-10",27.6534,27.8207,27.1181,27.1265,5203800.0],["2007-07-11",27.1766,27.6032,27.1181,27.1599,3823600.0],["2007-07-12",27.2854,27.5949,27.1599,27.5949,3810200.0],["2007-07-13",28.1386,29.0085,27.8876,28.3644,6975700.0],["2007-07-16",27.9629,28.3226,27.1934,27.6032,6359200.0],["2007-07-17",26.8253,27.3356,26.7835,27.1432,7746000.0],["2007-07-18",26.8504,27.3188,26.8002,27.1014,4104300.0],["2007-07-19",27.0428,27.2352,26.7751,27.1181,3449700.0],["2007-07-20",27.1014,27.2017,26.7668,26.9508,3525400.0],["2007-07-23",26.8588,27.2603,26.8002,26.8672,1793300.0],["2007-07-24",26.8002,26.9508,25.8467,26.0307,4370800.0],["2007-07-25",26.0641,26.5911,25.8132,26.3151,3794500.0],["2007-07-26",25.7714,26.3485,25.2779,25.7547,4509000.0],["2007-07-27",25.3113,25.7296,24.684,24.684,6114800.0],["2007-07-30",24.7007,25.0604,24.3996,24.96,3430500.0],["2007-07-31",25.2611,25.303,24.8178,24.8345,4537400.0],["2007-08-01",24.0232,24.5,23.2285,24.0148,8830200.0],["2007-08-02",23.973,24.5502,23.8475,24.2908,4486900.0],["2007-08-03",24.3327,25.0604,24.2239,24.4665,5366800.0],["2007-08-06",24.5669,24.6422,23.9814,24.1654,4658700.0],["2007-08-07",23.9814,24.8764,23.8057,24.7844,5533900.0],["2007-08-08",24.8429,25.6376,24.8095,25.579,5492600.0],["2007-08-09",25.1022,25.6961,24.3578,24.3661,5480000.0],["2007-08-10",24.0985,24.8847,23.9395,24.4749,3696600.0],["2007-08-13",24.7258,25.2193,24.0985,24.8011,3650900.0],["2007-08-14",24.8847,25.7881,23.9312,23.9563,7003000.0],["2007-08-15",23.9981,25.395,23.9312,24.684,39408600.0],["2007-08-16",24.8011,24.9767,23.9228,24.433,5516000.0],["2007-08-17",24.6003,25.2361,24.3327,24.8178,5314100.0],["2007-08-20",24.6505,25.0018,24.0734,24.9266,4763900.0],["2007-08-21",24.8429,25.9219,24.8346,25.5204,6570300.0],["2007-08-22",25.4284,26.4907,25.4284,26.4322,5158800.0],["2007-08-23",26.474,26.8588,26.2231,26.6831,5323100.0],["2007-08-24",26.5995,26.7668,26.4824,26.6831,2074700.0],["2007-08-27",26.6915,26.7668,26.4907,26.6329,2672600.0],["2007-08-28",26.3067,26.6329,25.855,25.9889,3542500.0],["2007-08-29",26.014,26.725,26.0056,26.6497,4231000.0],["2007-08-30",26.6413,27.2268,26.5577,26.9173,3074500.0],["2007-08-31",27.1766,27.2352,26.8504,26.9341,2735800.0],["2007-09-04",27.0177,28.2557,26.9508,28.0884,7649000.0],["2007-09-05",28.1051,28.1971,27.5029,27.5949,3833400.0],["2007-09-06",27.7203,27.8876,27.4694,27.6367,2098400.0],["2007-09-07",27.4359,27.5865,27.1181,27.1766,2728500.0],["2007-09-10",27.3607,27.804,27.1265,27.3523,3027400.0],["2007-09-11",27.461,27.5447,27.0679,27.2937,4739100.0],["2007-09-12",27.3105,27.3439,26.5409,26.6915,4612100.0],["2007-09-13",26.8002,26.8504,26.1729,26.3736,2976000.0],["2007-09-14",26.2984,26.6497,26.2314,26.4907,1902400.0],["2007-09-17",26.3234,26.8922,26.3234,26.6915,3266700.0],["2007-09-18",26.8086,27.9462,26.725,27.7287,4439400.0],["2007-09-19",27.6702,27.7203,27.369,27.712,3195500.0],["2007-09-20",27.6869,28.2139,27.5949,27.8793,4573200.0],["2007-09-21",27.9211,28.4397,27.6952,28.0884,6013700.0],["2007-09-24",28.0466,28.3142,27.6534,27.9378,2261300.0],["2007-09-25",27.9295,28.5568,27.8207,28.4899,4131500.0],["2007-09-26",28.0215,28.1386,27.7371,28.1135,3635900.0],["2007-09-27",28.2975,28.7576,28.1051,28.4397,5034000.0],["2007-09-28",28.5735,28.5735,28.2055,28.2222,4262700.0],["2007-10-01",28.2808,28.5233,28.2139,28.4146,2957000.0],["2007-10-02",28.607,28.7826,28.3979,28.6488,4432800.0],["2007-10-03",28.6405,28.8328,28.4648,28.4899,3082200.0],["2007-10-04",28.3644,28.7325,28.2975,28.4397,4460400.0],["2007-10-05",28.4564,28.8496,27.9796,28.5986,3394800.0],["2007-10-08",28.3979,28.6488,28.1804,28.3393,1414300.0],["2007-10-09",28.3226,28.5401,27.988,28.4481,1764700.0],["2007-10-10",28.4899,28.6572,28.3393,28.5317,4528400.0],["2007-10-11",28.4648,28.7659,28.1469,28.1804,6070800.0],["2007-10-12",28.3979,28.6906,28.1469,28.4397,3491300.0],["2007-10-15",28.3728,28.4481,27.7036,27.9378,2959600.0],["2007-10-16",28.0047,28.9332,27.7454,28.6488,4486500.0],["2007-10-17",28.8245,29.2762,28.2975,28.5903,4152100.0],["2007-10-18",28.4732,28.7994,28.1135,28.7492,2025000.0],["2007-10-19",28.7576,28.8328,27.528,27.5949,3350000.0],["2007-10-22",27.5112,27.9462,27.3272,27.6702,2346100.0],["2007-10-23",27.712,29.0001,27.4192,29.0001,3354600.0],["2007-10-24",28.8914,28.9081,27.9964,28.6906,3610300.0],["2007-10-25",28.9918,29.0252,27.9378,28.4313,3109200.0],["2007-10-26",28.6237,28.9667,28.4397,28.9583,1950700.0],["2007-10-29",28.975,29.6275,28.7659,28.9499,3235300.0],["2007-10-30",29.3013,29.3347,28.4982,28.8997,1953400.0],["2007-10-31",28.9416,29.0252,28.1135,28.515,3790400.0],["2007-11-01",28.607,28.6488,26.9424,26.9843,7231500.0],["2007-11-02",26.7082,27.6451,26.6413,27.1181,7990000.0],["2007-11-05",26.6162,27.2687,26.3653,27.1014,6512000.0],["2007-11-06",27.2268,27.4359,26.9592,27.4109,3211300.0],["2007-11-07",27.1181,28.1135,27.0763,27.8124,6384100.0],["2007-11-08",27.6032,28.08,27.2352,27.6367,9346200.0],["2007-11-09",27.0679,27.7454,27.0595,27.4778,5423700.0],["2007-11-12",27.4359,27.7873,26.8588,26.8588,4244400.0],["2007-11-13",27.185,27.896,26.8588,27.7287,8689500.0],["2007-11-14",28.0382,28.4397,26.5493,28.1888,12745900.0],["2007-11-15",27.5698,27.9796,27.277,27.7789,5913800.0],["2007-11-16",27.9796,30.7985,27.5781,30.1628,9886400.0],["2007-11-19",29.4685,31.1582,29.4685,30.8654,9849600.0],["2007-11-20",31.1582,31.2586,30.8152,31.1331,10219400.0],["2007-11-21",30.9073,31.108,30.648,30.8069,5253400.0],["2007-11-23",30.8403,30.9491,30.4305,30.74,1606400.0],["2007-11-26",30.6563,31.8692,30.6563,31.5597,5630400.0],["2007-11-27",31.8859,32.7056,31.6517,32.3292,6951600.0],["2007-11-28",32.5802,33.4585,31.8357,33.057,6914000.0],["2007-11-29",32.965,34.2531,32.7642,34.044,6790800.0],["2007-11-30",34.0775,35.0979,33.9018,34.2113,7102200.0],["2007-12-03",33.6258,34.4539,33.0988,33.0988,6883700.0],["2007-12-04",32.9231,32.9315,31.5513,31.7605,7916800.0],["2007-12-05",32.2456,32.8729,32.0783,32.5467,3579100.0],["2007-12-06",33.0737,33.7261,32.7224,33.4919,3587700.0],["2007-12-07",33.6509,33.7178,33.0821,33.2243,2579900.0],["2007-12-10",33.517,33.5338,32.8479,33.0319,4286800.0],["2007-12-11",32.9733,33.1657,31.7186,31.9277,8917000.0],["2007-12-12",32.5133,32.6555,30.6647,31.2669,7793100.0],["2007-12-13",31.2168,31.3255,30.4305,30.8738,4215600.0],["2007-12-14",30.9073,31.1833,30.3217,30.3719,2375800.0],["2007-12-17",30.2716,30.9574,30.1963,30.4556,3126800.0],["2007-12-18",30.6647,31.1833,30.4974,30.8822,3597200.0],["2007-12-19",30.8989,31.0913,30.3636,30.7316,2781400.0],["2007-12-20",31.016,31.6015,30.8989,31.5764,2937700.0],["2007-12-21",31.911,32.003,31.5346,31.6601,2997500.0],["2007-12-24",31.7855,31.8357,30.8236,31.7605,624800.0],["2007-12-26",31.7521,31.8776,31.6601,31.7437,1559900.0],["2007-12-27",31.7855,31.7855,31.3422,31.4008,1341200.0],["2007-12-28",31.7772,31.7855,31.4844,31.6852,1442300.0],["2007-12-31",31.7019,31.8106,31.3924,31.4593,1771100.0],["2008-01-02",31.4761,31.7855,30.8905,31.0913,4045200.0],["2008-01-03",31.2669,31.6433,30.8236,31.0495,2067300.0],["2008-01-04",31.0327,31.2,29.8533,29.9621,2598300.0],["2008-01-07",29.2762,29.8282,28.8328,29.1591,4671400.0],["2008-01-08",29.3514,29.5857,28.4815,28.4899,3316200.0],["2008-01-09",28.7994,29.4853,28.423,29.3431,3629600.0],["2008-01-10",29.1172,30.0959,29.0085,29.7697,2957500.0],["2008-01-11",29.8115,30.0039,28.7325,29.0001,3472000.0],["2008-01-14",29.2343,29.3514,28.3226,28.699,6709900.0],["2008-01-15",28.3393,29.1256,28.331,28.7994,3707700.0],["2008-01-16",28.4648,29.1758,28.423,28.4313,4318500.0],["2008-01-17",28.4648,28.6823,27.1265,27.1348,4859600.0],["2008-01-18",26.9926,28.1971,26.9759,28.0549,4595600.0],["2008-01-22",26.6413,28.4982,26.6162,27.2686,7178200.0],["2008-01-23",26.2816,27.2686,25.211,26.4071,9213400.0],["2008-01-24",26.1562,27.7789,26.1562,27.5949,4397800.0],["2008-01-25",27.9295,28.0466,26.8504,27.1097,5189000.0],["2008-01-28",27.1683,27.7789,26.9257,27.6283,3227300.0],["2008-01-29",27.6451,28.3644,27.5196,28.2975,3575600.0],["2008-01-30",28.3644,28.7743,27.9044,28.0298,2647000.0],["2008-01-31",27.7873,28.5986,27.3523,28.3728,3050900.0],["2008-02-01",28.2473,30.924,27.7371,29.9872,5593000.0],["2008-02-04",29.9453,29.9872,29.1172,29.4016,2776700.0],["2008-02-05",29.0252,29.1674,28.2055,28.2975,2453800.0],["2008-02-06",28.4397,28.5317,27.1934,27.2436,3206600.0],["2008-02-07",27.0679,28.2557,26.5075,27.7454,3594500.0],["2008-02-08",27.5447,28.0466,27.3607,27.9044,2480800.0],["2008-02-11",28.08,29.9035,28.0717,29.5438,4095000.0],["2008-02-12",29.7446,30.0206,29.4351,29.6191,3979700.0],["2008-02-13",30.0206,30.8989,29.9202,30.7149,3638600.0],["2008-02-14",30.8738,30.9073,29.6944,29.8282,3922800.0],["2008-02-15",29.8031,30.6647,29.1925,30.2883,3699400.0],["2008-02-19",30.7316,31.1164,30.3217,30.4305,3196100.0],["2008-02-20",30.2297,30.4974,29.8031,30.1628,3727400.0],["2008-02-21",30.3719,30.6731,30.029,30.1294,2749900.0],["2008-02-22",30.305,30.7734,30.0959,30.7065,3260300.0],["2008-02-25",30.5727,30.7985,30.0624,30.4388,2763600.0],["2008-02-26",30.3301,31.7103,30.1879,31.4008,4203100.0],["2008-02-27",31.2837,31.8357,30.7065,30.924,4582400.0],["2008-02-28",30.6898,30.6898,30.1043,30.1126,3473800.0],["2008-02-29",30.1712,30.1795,29.0336,29.1089,5294400.0],["2008-03-03",29.067,29.6107,28.6572,29.1674,5817700.0],["2008-03-04",29.0754,29.3431,28.3561,28.8412,4372000.0],["2008-03-05",29.042,29.8617,28.7325,29.594,4507700.0],["2008-03-06",29.4769,29.7195,29.134,29.1925,3707700.0],["2008-03-07",29.1089,29.3431,27.6869,28.2389,7648500.0],["2008-03-10",28.2139,28.2139,27.3858,27.3858,3867800.0],["2008-03-11",27.185,28.9667,27.0763,28.9332,5037800.0],["2008-03-12",29.134,29.134,28.3477,28.4397,3701000.0],["2008-03-13",28.0967,28.8998,27.1934,28.1218,5331700.0],["2008-03-14",28.3728,28.423,27.0679,27.528,3332000.0],["2008-03-17",27.1265,28.1804,26.6162,27.896,3910100.0],["2008-03-18",28.2724,29.318,28.0717,29.1925,3954500.0],["2008-03-19",29.3096,29.7028,27.9044,27.9044,4519300.0],["2008-03-20",28.0633,29.3263,27.7036,29.2511,5401300.0],["2008-03-24",29.1172,30.2715,29.0336,30.1963,3214900.0],["2008-03-25",30.2632,30.3301,29.4853,29.778,2864300.0],["2008-03-26",29.5856,29.9788,28.423,28.9667,3452100.0],["2008-03-27",28.8747,29.0754,28.3393,28.3644,2671800.0],["2008-03-28",28.6488,29.2762,27.6283,27.6785,3082400.0],["2008-03-31",27.7789,27.8876,27.3607,27.804,3324100.0],["2008-04-01",28.2306,29.0085,28.0549,28.7659,5020000.0],["2008-04-02",28.7826,29.2427,28.4313,28.7659,3503800.0],["2008-04-03",28.6739,28.9332,28.1888,28.8077,2605400.0],["2008-04-04",28.975,29.0085,28.2139,28.4146,2467100.0],["2008-04-07",28.4481,29.0252,28.1469,28.1971,3521400.0],["2008-04-08",27.9378,28.9165,27.6534,28.6739,5938900.0],["2008-04-09",28.8077,29.0001,27.896,28.2808,2469200.0],["2008-04-10",28.3561,28.8412,28.1302,28.6405,2095600.0],["2008-04-11",28.3979,28.423,27.6785,27.7789,2062400.0],["2008-04-14",27.6702,27.8876,27.369,27.6785,2564900.0],["2008-04-15",27.8793,27.9378,27.4945,27.7873,2176000.0],["2008-04-16",27.8876,28.607,27.7203,28.5652,2114000.0],["2008-04-17",28.5401,28.7743,28.0215,28.331,1319000.0],["2008-04-18",28.9248,29.3347,28.8245,29.0587,2546200.0],["2008-04-21",28.791,29.4685,28.7826,29.2762,1469800.0],["2008-04-22",28.883,29.2929,28.7241,29.0336,2180600.0],["2008-04-23",28.9499,29.3431,28.7743,29.0336,3399600.0],["2008-04-24",29.1841,29.5438,28.7074,29.2009,2878100.0],["2008-04-25",29.2009,29.5857,28.7743,29.4769,1541700.0],["2008-04-28",29.4853,30.0206,29.3682,29.8282,2059300.0],["2008-04-29",29.8784,30.4556,29.8784,30.2966,2953900.0],["2008-04-30",30.1795,30.5141,29.9453,30.1544,4960800.0],["2008-05-01",30.1628,30.9825,30.1544,30.8153,2347900.0],["2008-05-02",31.0411,31.4175,30.489,30.8069,2129600.0],["2008-05-05",30.7902,31.2586,30.489,30.7065,1575600.0],["2008-05-06",30.5141,31.7437,30.4556,31.5262,2832400.0],["2008-05-07",31.5346,31.6099,30.489,30.5894,3364400.0],["2008-05-08",30.8905,31.1582,30.4556,30.7483,2699700.0],["2008-05-09",30.8989,32.0699,30.5309,31.7019,10858900.0],["2008-05-12",31.6433,31.8859,30.7483,31.7521,6821000.0],["2008-05-13",31.7019,32.3711,31.5346,32.3125,4168000.0],["2008-05-14",32.3042,33.3497,32.3042,33.1573,8310200.0],["2008-05-15",33.0486,34.3702,33.0402,34.136,6564800.0],["2008-05-16",34.1611,34.1611,32.7726,33.6759,6138200.0],["2008-05-19",33.5421,34.1862,33.2494,33.4501,3563900.0],["2008-05-20",33.3414,33.6007,33.1322,33.4501,3272400.0],["2008-05-21",33.5421,34.044,32.7809,32.898,3927500.0],["2008-05-22",32.965,33.425,32.8562,33.1573,1801700.0],["2008-05-23",32.9148,32.9566,32.2289,32.5467,2538800.0],["2008-05-27",32.4464,33.2159,32.4464,32.9733,2141900.0],["2008-05-28",33.0486,33.149,32.3543,33.0737,5514300.0],["2008-05-29",32.965,33.7847,32.9315,33.5505,2668300.0],["2008-05-30",33.5421,33.7429,33.2661,33.4919,2678200.0],["2008-06-02",33.2577,33.425,32.6889,32.9315,2256500.0],["2008-06-03",33.149,33.8432,32.806,33.3748,2171400.0],["2008-06-04",33.4334,35.5496,33.3665,35.3154,6725300.0],["2008-06-05",34.6295,34.7968,33.9687,34.3618,3694300.0],["2008-06-06",34.2949,34.3618,33.3832,33.3832,2614200.0],["2008-06-09",33.5672,33.5672,32.7893,33.0486,3666400.0],["2008-06-10",32.8897,33.3163,32.622,33.2159,2373200.0],["2008-06-11",33.0486,33.3915,32.7475,32.7642,2460000.0],["2008-06-12",33.057,33.3581,32.1452,32.53,4548800.0],["2008-06-13",32.8144,33.3665,32.6053,33.3079,2628100.0],["2008-06-16",33.0151,33.4417,32.8729,33.2577,2108600.0],["2008-06-17",33.4585,34.2949,33.2326,33.2494,3027800.0],["2008-06-18",33.1573,33.3999,32.6136,32.8144,2691900.0],["2008-06-19",32.8144,34.32,32.8144,34.1193,3342100.0],["2008-06-20",33.9185,33.9436,33.1741,33.3581,4258900.0],["2008-06-23",33.5087,33.6007,32.5635,32.6806,4276700.0],["2008-06-24",32.5049,32.6806,31.7521,32.0867,2746500.0],["2008-06-25",31.9445,33.1992,31.9361,32.8395,2495900.0],["2008-06-26",32.5635,32.5635,31.8859,31.8943,3386700.0],["2008-06-27",32.0532,32.438,31.5012,31.9863,2675200.0],["2008-06-30",31.8357,32.0867,31.384,31.6182,3103700.0],["2008-07-01",31.4342,32.3209,31.2,32.2707,2822000.0],["2008-07-02",32.4631,32.4631,31.1331,31.1331,2776600.0],["2008-07-03",31.1415,31.4259,30.4472,30.7316,2898100.0],["2008-07-07",29.6944,29.7111,27.7203,27.8124,21305100.0],["2008-07-08",27.8124,28.2306,27.2603,27.4778,11100100.0],["2008-07-09",28.0967,28.4481,27.6702,28.2557,13003700.0],["2008-07-10",28.1135,29.8868,27.8876,29.7529,10198200.0],["2008-07-11",29.4016,30.2966,29.3849,29.6107,8527500.0],["2008-07-14",30.029,30.0373,28.8579,28.8997,4188800.0],["2008-07-15",28.7576,28.9416,27.7956,28.5652,6092800.0],["2008-07-16",28.4648,29.3514,28.4564,29.2594,3850500.0],["2008-07-17",29.3765,29.8115,28.8328,29.7529,3339000.0],["2008-07-18",29.7864,30.1126,28.2808,28.5735,7641900.0],["2008-07-21",28.7576,28.7576,27.8709,28.0968,5435400.0],["2008-07-22",28.1135,28.9834,27.9127,28.8914,6144400.0],["2008-07-23",28.8161,29.4602,28.2055,28.3393,4303900.0],["2008-07-24",28.3059,28.4397,27.553,27.6451,3382000.0],["2008-07-25",27.7622,27.9211,27.369,27.712,3279800.0],["2008-07-28",27.461,28.2724,27.3523,27.6032,3605100.0],["2008-07-29",27.7622,28.6237,27.6451,28.515,3632900.0],["2008-07-30",28.515,28.8077,27.6618,27.9462,4283600.0],["2008-07-31",27.7454,27.9713,27.1265,27.2185,4942700.0],["2008-08-01",26.8253,27.093,26.6246,26.7835,5698900.0],["2008-08-04",26.7668,27.0344,26.2231,27.001,3509800.0],["2008-08-05",27.0428,28.0717,26.9424,28.0298,3902300.0],["2008-08-06",27.8374,28.4397,27.4443,28.3393,3721100.0],["2008-08-07",24.8931,25.947,23.8559,24.7342,20666500.0],["2008-08-08",24.6171,26.0307,24.4247,25.8885,11265800.0],["2008-08-11",25.8048,27.093,25.7379,26.7751,5960200.0],["2008-08-12",26.7668,27.8793,26.4824,26.9592,4394900.0],["2008-08-13",26.9926,27.0344,26.3318,26.7919,3025500.0],["2008-08-14",26.5995,27.4945,26.3569,27.1432,2221600.0],["2008-08-15",27.1683,27.3774,26.817,27.1432,1587900.0],["2008-08-18",27.2268,27.3941,26.1227,26.3987,2968600.0],["2008-08-19",26.474,26.9424,26.1562,26.4991,2340300.0],["2008-08-20",26.5158,26.6915,26.106,26.4907,2282100.0],["2008-08-21",26.3067,26.7919,26.014,26.6162,1837000.0],["2008-08-22",26.8253,27.1014,26.6831,26.9006,1413400.0],["2008-08-25",26.6748,26.6831,26.1896,26.3067,1829900.0],["2008-08-26",26.2231,26.3653,25.9303,26.0474,3632300.0],["2008-08-27",26.1562,26.9257,25.9805,26.6078,2680900.0],["2008-08-28",26.6831,27.4861,26.4406,27.2854,2402100.0],["2008-08-29",27.1766,27.2854,26.5326,26.7417,2601800.0],["2008-09-02",27.2185,27.5112,25.947,26.2565,3446100.0],["2008-09-03",26.2816,26.3318,25.7965,25.9721,2556800.0],["2008-09-04",25.7965,25.8885,23.3373,23.3373,8149500.0],["2008-09-05",23.0947,24.2072,22.9609,23.9814,5947700.0],["2008-09-08",23.9061,24.1737,23.4126,23.7388,3675300.0],["2008-09-09",23.8141,23.9897,22.6514,22.8689,3912000.0],["2008-09-10",22.9692,23.1616,22.1662,22.3921,4084500.0],["2008-09-11",22.1495,22.986,22.1244,22.9692,2896400.0],["2008-09-12",22.7016,22.9609,22.4172,22.643,3190600.0],["2008-09-15",22.3837,22.3921,20.9115,21.0286,6460300.0],["2008-09-16",21.2963,21.5891,20.3511,20.7944,8497200.0],["2008-09-17",20.4264,20.5937,18.9793,19.5899,7646400.0],["2008-09-18",20.1253,21.3549,18.812,20.9115,9119400.0],["2008-09-19",21.5473,23.5966,20.9115,23.538,7557700.0],["2008-09-22",23.1533,23.4126,21.4134,21.4385,3627700.0],["2008-09-23",21.5891,22.0575,20.9032,21.1207,3170600.0],["2008-09-24",21.5305,22.6765,21.0621,21.6393,2780400.0],["2008-09-25",21.9488,23.1282,21.4887,22.8689,4997800.0],["2008-09-26",22.4674,22.7434,21.6393,22.116,4007100.0],["2008-09-29",21.5807,22.1244,19.5481,19.9078,5335900.0],["2008-09-30",19.8994,21.8818,19.8743,21.8149,4786000.0],["2008-10-01",21.5974,21.6727,21.037,21.2043,3828000.0],["2008-10-02",21.2796,21.3047,19.8241,19.8325,5748300.0],["2008-10-03",20.418,20.9617,19.2553,19.2888,5379500.0],["2008-10-06",18.7451,20.1504,16.9885,20.0333,9804000.0],["2008-10-07",20.2089,21.6058,19.4896,19.4896,8881500.0],["2008-10-08",19.4226,20.7944,18.6698,19.6987,6442900.0],["2008-10-09",20.1755,20.4849,18.4189,18.6447,4841300.0],["2008-10-10",18.2265,19.2637,17.5155,18.5444,7079200.0],["2008-10-13",19.4561,21.1039,19.063,21.0956,3418200.0],["2008-10-14",21.3214,21.5807,19.1048,19.9663,5236200.0],["2008-10-15",19.1215,19.339,17.3399,17.5741,5365300.0],["2008-10-16",17.549,19.6067,17.4988,19.5983,6834300.0],["2008-10-17",19.247,20.0918,18.9375,19.3474,3793200.0],["2008-10-20",19.6318,21.1625,19.1717,21.1374,3248400.0],["2008-10-21",20.6104,20.8112,19.1299,19.2637,3342900.0],["2008-10-22",18.9542,19.0713,17.7748,18.4105,3273300.0],["2008-10-23",18.5694,18.6949,15.4076,16.8714,12000000.0],["2008-10-24",15.9011,16.8547,15.4829,16.4448,3771100.0],["2008-10-27",16.0852,16.587,15.3407,15.4076,3356500.0],["2008-10-28",15.5833,17.6159,15.5498,17.5657,4711700.0],["2008-10-29",17.7497,18.2432,16.8463,17.549,2710100.0],["2008-10-30",17.9254,18.2181,17.3231,17.8585,2483100.0],["2008-10-31",17.7915,18.0592,17.1726,17.733,3139500.0],["2008-11-03",17.7915,18.1178,16.8714,17.1809,4709600.0],["2008-11-04",17.3566,18.904,17.3231,18.6782,5801900.0],["2008-11-05",18.7033,18.7869,17.5657,17.5657,2644600.0],["2008-11-06",17.1224,17.4402,16.1437,16.3528,4736600.0],["2008-11-07",17.5239,18.4273,17.2311,17.7748,4530700.0],["2008-11-10",18.2265,18.2265,16.9384,17.1307,1970800.0],["2008-11-11",16.8798,17.3064,15.851,16.0433,4373200.0],["2008-11-12",15.8008,16.1855,15.2403,15.324,3129100.0],["2008-11-13",15.3073,16.3528,14.2784,16.3445,3816400.0],["2008-11-14",16.0099,16.5954,15.3909,15.5916,2670600.0],["2008-11-17",15.3993,16.1521,15.0229,15.7088,3079700.0],["2008-11-18",15.8175,16.1353,15.5498,15.8928,5151400.0],["2008-11-19",15.7338,16.0517,15.2403,15.2571,5860700.0],["2008-11-20",15.0229,15.4662,14.2115,14.2533,4255000.0],["2008-11-21",14.4122,14.6966,13.5758,14.6966,6461800.0],["2008-11-24",15.1149,16.2524,14.7385,16.1939,3331100.0],["2008-11-25",16.3946,16.9969,16.0768,16.7209,4408100.0],["2008-11-26",16.2357,18.1429,16.2357,17.9254,3163300.0],["2008-11-28",17.6744,18.0927,17.5239,18.0592,818300.0],["2008-12-01",17.5239,17.733,15.7589,15.7757,4074600.0],["2008-12-02",15.9681,16.127,15.3825,15.9179,2667900.0],["2008-12-03",15.4996,16.4699,15.2905,16.4365,2083200.0],["2008-12-04",16.035,17.0136,15.5415,15.876,3047400.0],["2008-12-05",15.5415,17.1056,15.1483,17.0136,2882300.0],["2008-12-08",17.3817,18.0341,17.2897,17.7497,4159500.0],["2008-12-09",17.8417,18.3352,17.2729,17.4988,2864800.0],["2008-12-10",17.7664,17.9421,16.9049,17.457,2450100.0],["2008-12-11",17.2897,18.1345,16.9885,17.1056,2301900.0],["2008-12-12",16.8798,17.8668,16.7711,17.8083,3645700.0],["2008-12-15",17.8835,17.9839,16.93,17.1475,3794800.0],["2008-12-16",17.3064,18.2265,17.2311,17.9756,3062200.0],["2008-12-17",18.2934,19.2637,17.7664,18.5193,5055800.0],["2008-12-18",18.4356,18.7869,17.1893,17.3482,4748200.0],["2008-12-19",17.5155,17.9086,17.4653,17.5322,3842600.0],["2008-12-22",17.5741,17.7163,15.9179,16.2943,4043500.0],["2008-12-23",16.4365,16.6456,16.0852,16.3026,1482400.0],["2008-12-24",16.5787,16.5787,16.0935,16.3612,492300.0],["2008-12-26",16.403,16.4365,16.0182,16.1186,781100.0],["2008-12-29",16.1103,16.2106,15.4578,15.8342,1663000.0],["2008-12-30",15.851,16.1939,15.7757,16.035,2039300.0],["2008-12-31",16.0852,16.311,15.9179,15.9597,3609000.0],["2009-01-02",16.0517,17.3148,15.8928,17.2478,3222500.0],["2009-01-05",17.0304,17.3148,16.6707,17.1809,2708800.0],["2009-01-06",17.3566,17.5573,17.1642,17.2395,4158500.0],["2009-01-07",17.0555,17.0555,16.035,16.035,3259000.0],["2009-01-08",16.0601,16.5368,15.9346,16.4616,3054100.0],["2009-01-09",16.3863,16.3863,15.5916,15.6418,3909600.0],["2009-01-12",15.7255,15.7757,14.3788,14.5461,5674500.0],["2009-01-13",14.5461,14.9308,14.3035,14.4541,4337300.0],["2009-01-14",14.3119,14.7301,14.1278,14.5544,4496300.0],["2009-01-15",14.4792,15.6502,14.4792,15.3742,6796200.0],["2009-01-16",15.6669,15.9597,15.0061,15.5666,4521900.0],["2009-01-20",15.4244,15.5666,14.2868,14.2951,4540000.0],["2009-01-21",14.3286,16.2775,14.3286,16.2357,6593800.0],["2009-01-22",15.784,15.8844,15.0563,15.4913,5113900.0],["2009-01-23",15.0479,15.7338,14.9476,15.4411,4259100.0],["2009-01-26",15.5749,15.7338,15.3072,15.6753,4776400.0],["2009-01-27",15.7589,16.4197,15.6335,16.311,4950400.0],["2009-01-28",16.3612,17.2395,16.2525,17.0638,4061700.0],["2009-01-29",16.7292,16.9634,16.3779,16.4365,2628900.0],["2009-01-30",16.5034,16.7711,16.0266,16.1521,2688200.0],["2009-02-02",15.3323,16.0852,15.3072,15.8928,3068800.0],["2009-02-03",15.7422,16.6038,15.7422,16.5452,4823200.0],["2009-02-04",16.5452,16.9969,16.2525,16.3194,3556400.0],["2009-02-05",15.8342,16.9467,15.6167,16.9049,4962700.0],["2009-02-06",15.8008,17.0136,15.4829,16.8045,10823700.0],["2009-02-09",16.8129,17.3566,16.6707,17.2562,6732500.0],["2009-02-10",17.1224,17.482,16.0768,16.2775,4887600.0],["2009-02-11",16.5452,17.0471,16.3194,16.8965,4924200.0],["2009-02-12",16.9383,16.9383,16.2357,16.7125,3993700.0],["2009-02-13",16.7292,16.8965,16.4532,16.6372,2781600.0],["2009-02-17",15.9597,16.127,15.5582,15.8342,3010200.0],["2009-02-18",15.9764,16.3194,15.5498,16.0601,2844000.0],["2009-02-19",16.1186,16.403,16.0601,16.0935,3908600.0],["2009-02-20",15.5665,16.2943,15.5665,16.1437,3065700.0],["2009-02-23",16.3361,16.3361,15.5247,15.5916,3806900.0],["2009-02-24",15.8509,16.6038,15.7255,16.4783,3734400.0],["2009-02-25",16.4114,16.7041,15.8509,16.3946,3583900.0],["2009-02-26",16.654,16.9133,16.0182,16.0601,3961800.0],["2009-02-27",15.8928,16.5787,15.784,16.1688,5143000.0],["2009-03-02",15.6251,17.1307,15.6251,15.8593,4569100.0],["2009-03-03",16.3528,17.7999,16.2525,17.2478,10476900.0],["2009-03-04",17.7915,18.0425,17.3064,17.3984,6199700.0],["2009-03-05",17.1642,17.2562,16.3026,16.4281,4451800.0],["2009-03-06",16.5452,17.0973,16.3194,16.7794,4519800.0],["2009-03-09",16.7543,17.3733,16.4197,16.4616,4194100.0],["2009-03-10",16.8714,17.9923,16.7962,17.9086,5260700.0],["2009-03-11",17.9003,18.1094,16.8965,17.4068,7235500.0],["2009-03-12",17.298,17.6493,16.6958,17.0889,8949500.0],["2009-03-13",17.1391,17.1475,16.4783,16.8714,5192500.0],["2009-03-16",17.0973,17.1475,16.0684,16.0935,4912800.0],["2009-03-17",16.219,16.8547,16.0935,16.8296,4842800.0],["2009-03-18",16.3194,17.0805,16.311,16.838,4562300.0],["2009-03-19",17.022,17.1809,16.5536,16.6372,3812100.0],["2009-03-20",16.7376,16.9049,16.4281,16.5452,3674300.0],["2009-03-23",16.8129,17.7497,16.7125,17.7414,4929200.0],["2009-03-24",17.4068,17.5239,16.8129,16.8798,3943000.0],["2009-03-25",16.4699,16.4867,15.7171,16.1019,6896700.0],["2009-03-26",16.3528,16.587,16.1855,16.4365,4199400.0],["2009-03-27",16.311,16.495,15.9681,16.0852,2346600.0],["2009-03-30",15.851,15.8928,15.4494,15.7589,2862300.0],["2009-03-31",15.9346,16.0433,15.6418,15.784,3006900.0],["2009-04-01",15.7255,16.0684,15.3993,15.9346,3036500.0],["2009-04-02",16.2357,17.4402,16.2357,16.7878,5915300.0],["2009-04-03",16.7878,16.9551,16.5368,16.8631,3307900.0],["2009-04-06",16.838,17.2562,16.5619,17.2144,6314600.0],["2009-04-07",16.9216,17.1475,16.5954,16.7543,4859300.0],["2009-04-08",16.9467,17.1056,16.654,17.0053,2794200.0],["2009-04-09",17.3231,17.5741,17.2395,17.4402,2860200.0],["2009-04-13",17.3064,17.3984,16.9969,17.1977,2342100.0],["2009-04-14",17.1977,17.4151,16.9551,17.0889,2553400.0],["2009-04-15",16.9383,16.9969,16.5619,16.8798,2681600.0],["2009-04-16",17.0973,17.1475,16.6205,16.8631,3799400.0],["2009-04-17",16.8631,16.8631,16.4365,16.587,5718800.0],["2009-04-20",16.3947,16.8045,16.0015,16.0433,3637800.0],["2009-04-21",16.127,16.3026,15.7757,16.1019,2852100.0],["2009-04-22",15.6586,16.3696,15.6586,15.8175,3820400.0],["2009-04-23",16.0935,16.1521,15.6167,15.9848,2822000.0],["2009-04-24",16.1939,16.3194,15.784,16.1939,2083300.0],["2009-04-27",16.3361,16.4783,15.9513,16.0852,2051200.0],["2009-04-28",15.876,16.1688,15.8175,15.9346,2305800.0],["2009-04-29",16.0852,16.7292,15.9848,16.654,4083400.0],["2009-04-30",16.6623,17.4904,16.654,17.2144,4823900.0],["2009-05-01",17.3984,17.9588,17.1056,17.8083,4188100.0],["2009-05-04",17.5741,18.3101,17.5741,18.26,5512200.0],["2009-05-05",18.101,18.6782,18.0257,18.2265,5212500.0],["2009-05-06",18.5109,18.7702,17.6995,18.1094,2955400.0],["2009-05-07",18.2349,18.3687,17.3482,17.4235,5107600.0],["2009-05-08",19.3725,20.5435,18.6113,20.2926,13821200.0],["2009-05-11",20.0082,20.8112,19.774,20.234,4502800.0],["2009-05-12",20.4682,20.4849,19.707,20.0751,3495700.0],["2009-05-13",19.6234,19.7907,19.1968,19.3055,2687500.0],["2009-05-14",19.3474,19.7572,19.2721,19.6401,2640300.0],["2009-05-15",19.3306,19.4896,19.1132,19.2219,2802400.0],["2009-05-18",19.3306,19.6485,19.155,19.6485,2763500.0],["2009-05-19",19.3474,19.615,19.155,19.4394,3742600.0],["2009-05-20",19.4394,20.0751,19.3725,19.4812,3276600.0],["2009-05-21",19.4143,19.4896,19.0379,19.1215,2879900.0],["2009-05-22",19.1801,19.3223,18.7367,19.0044,2469500.0],["2009-05-26",18.8037,19.4059,18.4523,19.3641,6044200.0],["2009-05-27",19.3139,19.7572,19.1299,19.3892,3780800.0],["2009-05-28",19.6318,19.6736,19.0713,19.3975,2837700.0],["2009-05-29",19.0211,19.5816,19.0211,19.5816,2678500.0],["2009-06-01",19.6736,20.5184,19.5481,20.0333,4744800.0],["2009-06-02",20.0751,20.2006,19.4226,19.6903,5271500.0],["2009-06-03",19.4812,19.6569,18.6782,19.063,4143400.0],["2009-06-04",19.0128,19.4561,18.9291,19.4059,1999700.0],["2009-06-05",19.5147,19.7405,19.3139,19.3975,2248000.0],["2009-06-08",18.6447,18.7451,16.2775,16.6456,20996600.0],["2009-06-09",16.9551,17.0889,15.6586,15.8342,15818700.0],["2009-06-10",16.0768,16.7125,15.9764,16.2692,11875400.0],["2009-06-11",16.4867,16.5369,15.9764,16.0935,5455400.0],["2009-06-12",16.0935,16.2274,15.8259,16.0935,4018200.0],["2009-06-15",15.8844,15.9346,15.0981,15.3323,7129000.0],["2009-06-16",15.4327,15.5247,15.1065,15.1232,5799300.0],["2009-06-17",15.2905,15.5247,15.1232,15.3742,5908200.0],["2009-06-18",15.2236,15.6753,14.6715,15.4913,11506900.0],["2009-06-19",15.7004,15.851,15.3909,15.5498,8140300.0],["2009-06-22",15.7589,15.8175,15.3574,15.5749,8111200.0],["2009-06-23",15.5749,15.7088,15.3072,15.508,4675500.0],["2009-06-24",15.508,16.035,15.4578,15.7757,5581100.0],["2009-06-25",15.6167,16.1186,15.5916,15.943,5668600.0],["2009-06-26",15.9011,16.0768,15.7422,16.0099,3350800.0],["2009-06-29",15.9931,16.035,15.5582,15.6502,4628500.0],["2009-06-30",15.692,15.692,15.3658,15.4913,4496900.0],["2009-07-01",15.4745,15.7506,15.4411,15.4829,3175200.0],["2009-07-02",15.2989,15.324,14.8137,15.0981,3777000.0],["2009-07-06",15.416,15.5833,15.14,15.4996,4556700.0],["2009-07-07",15.3993,15.416,14.9141,14.9978,5069700.0],["2009-07-08",14.9308,15.2069,14.7134,15.0061,4068000.0],["2009-07-09",15.14,15.2905,14.8974,15.1818,4618400.0],["2009-07-10",15.073,15.2989,14.9141,15.1065,2981000.0],["2009-07-13",15.0981,15.2905,14.7552,15.2403,3260400.0],["2009-07-14",15.1567,15.6084,15.14,15.5415,4160900.0],["2009-07-15",15.7338,16.5452,15.7338,16.4532,8488600.0],["2009-07-16",16.4532,16.5368,16.2274,16.4365,3691200.0],["2009-07-17",16.495,16.6707,16.2274,16.6121,5203700.0],["2009-07-20",16.6038,16.654,16.3528,16.6205,3713300.0],["2009-07-21",16.6372,16.7209,16.3696,16.7041,3439400.0],["2009-07-22",16.5285,16.6958,16.3026,16.6707,3123100.0],["2009-07-23",16.679,17.3231,16.5703,17.0638,7122500.0],["2009-07-24",16.8631,17.1642,16.679,16.93,5200700.0],["2009-07-27",16.9718,17.0973,16.6623,16.8631,3068300.0],["2009-07-28",16.8045,16.9049,16.495,16.8714,1975900.0],["2009-07-29",16.4867,16.9467,16.4867,16.93,2771000.0],["2009-07-30",17.1391,17.2729,16.9802,17.1726,4859700.0],["2009-07-31",17.2227,17.4319,16.9802,17.0973,3337600.0],["2009-08-03",17.1642,17.39,17.0638,17.3064,2949100.0],["2009-08-04",17.3064,17.3064,17.0638,17.1809,3472900.0],["2009-08-05",17.2478,17.3315,16.8296,17.2144,3609900.0],["2009-08-06",17.2562,17.4068,17.0304,17.1977,4395200.0],["2009-08-07",16.7292,16.7794,15.4244,15.6084,19443000.0],["2009-08-10",15.5833,15.9681,15.2822,15.7255,9223900.0],["2009-08-11",15.7004,16.1437,15.7004,15.9932,5446300.0],["2009-08-12",16.3947,16.7125,16.2274,16.495,9156600.0],["2009-08-13",16.5703,16.9969,16.5034,16.9551,8226700.0],["2009-08-14",16.7962,17.5741,16.7209,17.5573,7544200.0],["2009-08-17",16.8296,17.3399,16.7794,17.114,6808600.0],["2009-08-18",17.1224,17.3733,17.022,17.1475,4357400.0],["2009-08-19",16.8296,17.4402,16.8296,17.3649,5771600.0],["2009-08-20",17.2227,17.4151,17.0722,17.2144,3990700.0],["2009-08-21",17.4486,17.6912,17.298,17.5155,5866700.0],["2009-08-24",17.641,17.6493,17.2646,17.3482,4181800.0],["2009-08-25",17.457,17.5824,17.1391,17.1977,4550800.0],["2009-08-26",17.5657,17.6075,17.0722,17.5657,4674000.0],["2009-08-27",17.6493,17.7999,17.3231,17.6493,3711300.0],["2009-08-28",17.7748,18.3101,17.7581,17.9505,7470700.0],["2009-08-31",18.1679,18.2767,17.5992,17.7246,4505100.0],["2009-09-01",17.6242,17.9505,17.3649,17.4151,5725500.0],["2009-09-02",17.3482,17.457,17.1893,17.2478,3593400.0],["2009-09-03",17.2729,17.4486,17.1558,17.3148,3084400.0],["2009-09-04",17.3566,17.5239,17.298,17.5239,4249800.0],["2009-09-08",17.5657,17.7915,17.5657,17.7748,4605400.0],["2009-09-09",17.9003,18.0676,17.6744,17.7748,4590400.0],["2009-09-10",17.7413,18.4607,17.6075,18.3854,5176000.0],["2009-09-11",18.536,18.971,18.3854,18.9542,4748700.0],["2009-09-14",18.8789,18.9291,18.536,18.7786,3760900.0],["2009-09-15",18.7618,18.971,18.5611,18.9375,5192100.0],["2009-09-16",18.9877,19.6568,18.9459,19.5397,4813600.0],["2009-09-17",19.4896,19.8911,19.1968,19.6987,5140200.0],["2009-09-18",19.7656,19.7656,19.4394,19.4561,3077800.0],["2009-09-21",19.431,19.4896,19.1968,19.4226,2189400.0],["2009-09-22",19.4477,19.6067,19.2972,19.4812,1979400.0],["2009-09-23",19.4896,20.0333,19.3641,19.6234,2691500.0],["2009-09-24",19.7154,19.7572,18.8538,19.1717,3166400.0],["2009-09-25",18.971,19.2553,18.9375,19.0713,1489000.0],["2009-09-28",19.2052,19.5816,19.0128,19.3808,1513300.0],["2009-09-29",19.5063,19.615,19.0797,19.2052,3101100.0],["2009-09-30",19.247,19.9162,18.8873,19.8158,6193900.0],["2009-10-01",19.7154,19.8492,19.0462,19.1968,4008200.0],["2009-10-02",19.1633,19.3725,18.8622,19.2386,2991600.0],["2009-10-05",19.247,19.5314,19.0462,19.2303,2850300.0],["2009-10-06",19.3306,20.0249,19.1215,19.7405,4610400.0],["2009-10-07",19.6485,19.9914,19.3474,19.958,2795500.0],["2009-10-08",19.8409,20.1504,19.6903,19.8241,3358200.0],["2009-10-09",19.7321,19.8911,19.5397,19.8241,2122400.0],["2009-10-12",19.8994,19.8994,19.3975,19.6318,2919700.0],["2009-10-13",19.339,19.7823,19.339,19.6318,1783200.0],["2009-10-14",19.7656,19.8827,19.6067,19.7656,2234200.0],["2009-10-15",19.5816,19.7489,19.4896,19.5899,2585900.0],["2009-10-16",19.523,19.5899,19.1132,19.4896,3938300.0],["2009-10-19",19.615,20.4097,19.5565,20.3846,4275100.0],["2009-10-20",20.2675,20.326,19.8576,20.2256,3717300.0],["2009-10-21",20.2173,20.9032,20.1587,20.1922,4053300.0],["2009-10-22",20.2173,20.4515,20.0416,20.4013,1958500.0],["2009-10-23",20.3762,20.5519,19.7907,19.8994,3372700.0],["2009-10-26",19.9998,20.142,19.5314,19.7572,2806900.0],["2009-10-27",19.6987,20.1002,19.431,19.6401,2203500.0],["2009-10-28",19.5816,19.6736,18.8037,18.8371,3417400.0],["2009-10-29",19.0713,19.523,18.996,19.4728,3861000.0],["2009-10-30",19.4226,19.4896,18.904,19.0797,3006700.0],["2009-11-02",19.1968,19.6318,19.1048,19.3557,3150400.0],["2009-11-03",19.3223,19.3223,19.0379,19.2052,3305900.0],["2009-11-04",19.2135,19.6401,19.0211,19.3892,2777000.0],["2009-11-05",19.6569,20.1755,19.6067,20.0751,3567000.0],["2009-11-06",18.4858,19.4979,17.9839,19.4394,10483700.0],["2009-11-09",18.7786,19.2888,18.6698,19.2553,7939800.0],["2009-11-10",19.2386,19.4059,18.8873,18.9542,5425200.0],["2009-11-11",19.0881,19.4728,19.0295,19.1633,3011300.0],["2009-11-12",19.1968,19.3306,18.9793,19.0295,2557900.0],["2009-11-13",19.0211,19.0797,18.7116,19.0211,4266600.0],["2009-11-16",18.9542,19.3808,18.9375,19.2386,2391700.0],["2009-11-17",19.1215,19.2052,19.0211,19.1215,2740300.0],["2009-11-18",19.0462,19.2052,18.8204,18.9542,3097700.0],["2009-11-19",19.0295,19.0295,18.2432,18.3018,7136200.0],["2009-11-20",17.8501,18.2014,17.7999,18.0341,6581100.0],["2009-11-23",18.1847,18.6782,18.1847,18.4189,6943400.0],["2009-11-24",18.444,18.6698,18.3101,18.6364,5011100.0],["2009-11-25",18.6113,18.9124,18.536,18.7786,4199800.0],["2009-11-27",18.2851,18.8957,18.2851,18.6531,2766300.0],["2009-11-30",18.5444,18.9208,18.5444,18.7702,5417600.0],["2009-12-01",18.8622,19.0295,18.6447,18.8873,3308300.0],["2009-12-02",18.8789,19.0211,18.5025,18.5276,5795100.0],["2009-12-03",18.5611,18.7953,18.5444,18.6113,4305600.0],["2009-12-04",18.5862,18.7953,18.4356,18.7116,4699200.0],["2009-12-07",18.6949,18.8957,18.6615,18.7116,2677300.0],["2009-12-08",18.7117,18.7284,18.4022,18.4942,2967500.0],["2009-12-09",18.4273,18.5276,18.1261,18.2767,2905800.0],["2009-12-10",18.3101,18.5695,18.3101,18.4189,2404700.0],["2009-12-11",18.5527,18.6866,18.3771,18.5611,2070100.0],["2009-12-14",18.6531,18.7367,18.4774,18.6029,2143700.0],["2009-12-15",18.6029,18.6698,18.4273,18.6364,2222400.0],["2009-12-16",18.6698,18.9291,18.4942,18.8538,2963000.0],["2009-12-17",18.9626,18.9626,18.5444,18.5611,3296200.0],["2009-12-18",19.3306,20.2842,19.3223,19.9496,10690800.0],["2009-12-21",20.0918,20.1336,19.7489,19.9914,2907100.0],["2009-12-22",20.0584,20.0584,19.7489,19.9412,2535200.0],["2009-12-23",19.9914,20.2926,19.9412,20.2424,1646300.0],["2009-12-24",20.3177,20.3177,20.2006,20.3009,546700.0],["2009-12-28",20.3093,20.4933,20.2089,20.3846,1135800.0],["2009-12-29",20.4013,20.5435,20.3344,20.418,1570300.0],["2009-12-30",20.4013,20.6773,20.2842,20.5937,1552900.0],["2009-12-31",20.4599,20.6606,20.2675,20.2758,1820700.0],["2010-01-04",20.5435,20.8028,20.3177,20.6941,2652000.0],["2010-01-05",20.7359,21.0286,20.4933,20.9115,4628700.0],["2010-01-06",20.8279,20.9701,20.6188,20.6857,3002000.0],["2010-01-07",20.6606,20.6941,20.3093,20.4013,5674700.0],["2010-01-08",20.3511,20.6522,20.3344,20.5602,2351400.0],["2010-01-11",20.5853,20.6941,20.1002,20.5017,3443200.0],["2010-01-12",20.3428,20.4849,19.9914,20.2256,2484800.0],["2010-01-13",20.3595,20.4682,20.0249,20.4097,2563200.0],["2010-01-14",20.5853,20.5853,20.2089,20.3511,1863700.0],["2010-01-15",20.4682,20.4682,19.7907,20.0584,5208400.0],["2010-01-19",20.0333,20.4264,19.9663,20.326,2912200.0],["2010-01-20",20.1169,20.1922,19.8994,20.0834,4285700.0],["2010-01-21",20.0834,20.3762,19.8158,20.1002,3777300.0],["2010-01-22",20.0249,20.1922,19.4143,19.523,4467100.0],["2010-01-25",19.6234,19.707,19.2637,19.5732,2491500.0],["2010-01-26",19.4143,19.8409,19.3055,19.6736,3492000.0],["2010-01-27",19.5732,19.7656,19.4477,19.7489,2533600.0],["2010-01-28",19.5648,19.7823,19.0128,19.3055,3629600.0],["2010-01-29",19.2553,19.6987,18.9877,19.1633,4373500.0],["2010-02-01",19.155,19.3975,19.0295,19.3975,2978300.0],["2010-02-02",19.3474,19.6401,19.155,19.5899,5028500.0],["2010-02-03",17.8836,19.7238,17.7414,19.4896,19269900.0],["2010-02-04",19.155,19.7154,19.1048,19.2721,6963000.0],["2010-02-05",19.2386,19.5063,19.1048,19.4394,6293700.0],["2010-02-08",19.2888,19.5147,19.2135,19.2219,2717500.0],["2010-02-09",19.4896,19.5063,19.1215,19.2386,4305200.0],["2010-02-10",19.2637,19.3223,19.0379,19.1299,3108700.0],["2010-02-11",19.1968,19.6569,19.1884,19.5314,2867500.0],["2010-02-12",19.3975,19.5481,19.2637,19.4812,2602600.0],["2010-02-16",19.5481,19.8911,19.523,19.7489,2696000.0],["2010-02-17",19.8994,20.2173,19.7405,20.1755,3123000.0],["2010-02-18",20.1838,20.2675,19.8827,20.0584,2781000.0],["2010-02-19",19.9747,20.3344,19.9663,20.1755,2231300.0],["2010-02-22",20.2173,20.4933,19.9831,20.3427,3246700.0],["2010-02-23",20.3511,20.4933,20.2758,20.3929,2996900.0],["2010-02-24",20.4431,20.7442,20.2591,20.6188,4341200.0],["2010-02-25",20.3846,20.853,20.2591,20.7944,4412100.0],["2010-02-26",20.8446,21.0621,20.7359,20.8446,5170200.0],["2010-03-01",20.9032,21.4051,20.7944,21.2796,4996700.0],["2010-03-02",21.2796,21.3716,21.0036,21.129,3470300.0],["2010-03-03",21.1039,21.3632,21.0788,21.2043,4326300.0],["2010-03-04",21.3883,22.1328,21.3883,21.9571,7932800.0],["2010-03-05",22.0073,22.2833,21.9822,22.1662,3886600.0],["2010-03-08",22.1077,22.3084,22.0742,22.2081,3248100.0],["2010-03-09",22.116,22.3921,22.0742,22.1746,3963400.0],["2010-03-10",22.2917,22.643,22.2081,22.5008,4206300.0],["2010-03-11",22.4088,22.4339,22.1244,22.3586,3497100.0],["2010-03-12",22.3586,22.4004,22.0993,22.2833,5059100.0],["2010-03-15",22.3335,22.5677,22.1328,22.4674,4077800.0],["2010-03-16",22.5343,22.5594,22.2582,22.3754,2618000.0],["2010-03-17",22.3503,22.4423,22.2833,22.3503,1786100.0],["2010-03-18",22.3503,22.6263,22.3084,22.5594,1974800.0],["2010-03-19",22.735,22.735,22.1411,22.4172,4554100.0],["2010-03-22",21.8735,22.2248,21.8317,22.1913,3562100.0],["2010-03-23",22.1913,22.2415,21.9488,22.0993,2572800.0],["2010-03-24",22.0157,22.1746,21.9822,22.0575,1949500.0],["2010-03-25",22.183,22.3168,21.8149,21.8149,3456900.0],["2010-03-26",21.9906,21.9989,21.6142,21.6978,3143400.0],["2010-03-29",21.5473,21.7229,21.5054,21.5723,3689000.0],["2010-03-30",21.6476,21.8066,21.5723,21.7062,2701300.0],["2010-03-31",21.6811,21.8986,21.5556,21.7647,2245100.0],["2010-04-01",21.8066,22.0575,21.7731,22.0491,3260200.0],["2010-04-05",22.116,22.6514,22.116,22.4255,3670000.0],["2010-04-06",22.3001,22.6179,22.2582,22.5176,1839400.0],["2010-04-07",22.5175,22.5761,22.1411,22.1997,2965700.0],["2010-04-08",22.0742,22.3001,21.932,22.2499,2235700.0],["2010-04-09",22.2582,22.459,22.1495,22.4506,2648700.0],["2010-04-12",22.5175,22.5845,22.2499,22.3168,2605900.0],["2010-04-13",22.2081,22.2833,21.9571,22.183,2324900.0],["2010-04-14",22.1579,22.4841,22.1244,22.4172,2589500.0],["2010-04-15",22.3419,22.5845,22.2499,22.459,3412100.0],["2010-04-16",22.3837,22.5426,22.1997,22.2499,3289000.0],["2010-04-19",22.3084,22.5175,22.1077,22.4506,2949900.0],["2010-04-20",22.4925,22.7099,22.4339,22.6514,2127400.0],["2010-04-21",22.7434,22.9441,22.6179,22.9107,3185300.0],["2010-04-22",22.7434,23.0194,22.4674,22.9358,2474000.0],["2010-04-23",22.986,22.9943,22.643,22.9441,2091600.0],["2010-04-26",22.9107,22.9943,22.7434,22.9107,1653700.0],["2010-04-27",22.9191,23.1616,22.6347,22.6765,2308300.0],["2010-04-28",22.8103,22.8856,22.2666,22.4841,3582000.0],["2010-04-29",22.275,23.4209,22.2332,23.0111,6060700.0],["2010-04-30",23.1198,23.1616,22.7936,22.8187,2749300.0],["2010-05-03",22.8354,23.2955,22.6848,23.1784,2219300.0],["2010-05-04",22.9023,22.9107,22.275,22.4004,3175300.0],["2010-05-05",22.3754,22.6681,22.183,22.3837,2628900.0],["2010-05-06",22.3084,22.459,20.5686,22.0408,8407400.0],["2010-05-07",21.8986,22.0742,20.6773,20.8697,7762900.0],["2010-05-10",21.6811,22.1997,21.6811,22.1244,3749800.0],["2010-05-11",21.9237,22.5845,21.7647,22.183,2715900.0],["2010-05-12",22.1495,22.894,22.0826,22.8772,3757500.0],["2010-05-13",22.6179,23.1616,22.2332,22.6932,2137500.0],["2010-05-14",22.5761,22.6347,22.0575,22.3419,2182100.0],["2010-05-17",22.4339,22.7183,22.0993,22.4506,2537700.0],["2010-05-18",22.5343,24.2156,22.5343,23.6133,17461400.0],["2010-05-19",23.2704,24.4498,23.1533,23.4126,11733700.0],["2010-05-20",23.0111,23.5213,22.7016,23.0529,10776900.0],["2010-05-21",22.6514,23.2118,22.5259,22.8772,9729900.0],["2010-05-24",22.8103,22.9107,22.5677,22.6681,5797100.0],["2010-05-25",22.024,22.0826,21.6476,22.0157,7144700.0],["2010-05-26",22.0993,22.7183,21.7396,22.4423,10706400.0],["2010-05-27",22.735,23.2787,22.6514,23.2536,5860400.0],["2010-05-28",23.3206,23.5548,23.1282,23.3456,4039200.0],["2010-06-01",23.2118,23.4209,22.735,22.7601,4648300.0],["2010-06-02",22.7852,23.3875,22.7267,23.3206,4978200.0],["2010-06-03",23.3122,24.6589,23.2118,24.1654,8725400.0],["2010-06-04",23.8559,24.3829,23.5464,23.6635,6325600.0],["2010-06-07",23.7722,23.9563,23.0445,23.1365,6911900.0],["2010-06-08",23.2369,23.4042,22.7434,23.0445,5891100.0],["2010-06-09",23.2118,24.0399,23.2034,23.3875,5810900.0],["2010-06-10",23.7137,23.9312,23.3958,23.8308,4633700.0],["2010-06-11",23.6802,24.065,23.6802,24.0399,2448700.0],["2010-06-14",24.1487,24.3243,23.9061,23.973,3243200.0],["2010-06-15",24.2156,24.5083,24.1236,24.4665,4277200.0],["2010-06-16",24.2908,24.8513,24.2908,24.6673,3622500.0],["2010-06-17",24.6254,24.7091,24.4163,24.6924,3428500.0],["2010-06-18",24.7509,24.8847,24.5418,24.5836,4775400.0],["2010-06-21",24.776,24.9182,24.1821,24.2741,3215800.0],["2010-06-22",24.1068,24.5669,23.5548,23.6384,8899000.0],["2010-06-23",23.6384,24.0734,23.6384,23.8057,5374400.0],["2010-06-24",23.6635,23.8977,23.17,23.354,4168100.0],["2010-06-25",23.3206,23.4209,23.1282,23.1951,4883700.0],["2010-06-28",23.3373,23.4795,23.078,23.3122,5001900.0],["2010-06-29",23.0529,23.1282,22.1411,22.3335,5645000.0],["2010-06-30",22.2499,22.6012,22.1495,22.2081,4309700.0],["2010-07-01",22.1913,22.4172,21.6895,21.9906,4563100.0],["2010-07-02",22.116,22.1913,21.7145,21.8317,2154800.0],["2010-07-06",22.116,22.1746,21.5222,21.6978,3310400.0],["2010-07-07",22.2833,22.9358,22.1579,22.8856,6564300.0],["2010-07-08",23.0027,23.7722,22.9023,23.4126,7635200.0],["2010-07-09",23.0529,23.5799,22.551,22.7936,9313700.0],["2010-07-12",22.6765,23.0027,22.5845,22.827,4741200.0],["2010-07-13",23.1365,23.9312,23.1198,23.8308,6879500.0],["2010-07-14",23.7053,24.2072,23.6384,24.1905,5883200.0],["2010-07-15",24.157,24.1905,23.7471,24.0315,2671300.0],["2010-07-16",24.0399,24.0399,23.2704,23.3373,2878600.0],["2010-07-19",23.3456,23.7137,23.2871,23.6384,2210500.0],["2010-07-20",23.2787,23.8643,23.1365,23.8057,2005000.0],["2010-07-21",23.8643,23.9061,23.4293,23.4878,2496600.0],["2010-07-22",23.7053,23.9814,23.6468,23.9144,5255600.0],["2010-07-23",23.8141,24.1319,23.7388,24.0901,3181400.0],["2010-07-26",24.1821,24.3494,23.9144,24.2156,2907100.0],["2010-07-27",24.2574,24.3578,24.0315,24.1319,2238100.0],["2010-07-28",24.0566,24.2407,23.6384,23.7806,3950800.0],["2010-07-29",23.9144,24.0315,23.4711,23.7973,4751200.0],["2010-07-30",23.5882,23.9144,23.4962,23.5464,4076000.0],["2010-08-02",23.5799,23.697,23.2536,23.4209,4572100.0],["2010-08-03",23.6886,24.6087,23.5129,24.4414,8796900.0],["2010-08-04",24.4665,24.8847,24.0483,24.8178,5729800.0],["2010-08-05",24.6003,24.868,24.3661,24.684,4713800.0],["2010-08-06",24.3829,24.9098,24.2323,24.6756,5086200.0],["2010-08-09",24.6338,24.8764,24.4832,24.7844,4299200.0],["2010-08-10",24.592,25.303,24.3243,24.9182,8262000.0],["2010-08-11",24.3829,24.5836,23.9144,24.0734,7110600.0],["2010-08-12",23.7221,24.1821,23.7137,24.0148,3625800.0],["2010-08-13",23.8643,24.9182,23.7555,23.8643,3497900.0],["2010-08-16",23.8308,24.4414,23.7555,24.2658,5447200.0],["2010-08-17",24.4163,24.6422,24.3159,24.4581,3417700.0],["2010-08-18",24.3159,24.6254,24.157,24.4163,3418300.0],["2010-08-19",24.2658,24.8429,24.249,24.5502,8223800.0],["2010-08-20",24.5251,24.6003,24.249,24.5669,2769700.0],["2010-08-23",24.6003,24.8178,24.2574,24.341,2803700.0],["2010-08-24",24.1821,24.1988,23.6217,23.8224,4944400.0],["2010-08-25",23.6049,24.2658,23.5464,24.1152,7225000.0],["2010-08-26",24.249,24.5251,24.157,24.2741,5357700.0],["2010-08-27",24.3661,24.7425,24.1152,24.7091,3523900.0],["2010-08-30",24.6254,24.6923,24.2323,24.2992,3317000.0],["2010-08-31",24.1236,24.4414,23.8643,24.3327,4588900.0],["2010-09-01",24.6087,25.0939,24.5083,24.7425,4289500.0],["2010-09-02",24.8847,25.0018,24.684,24.8764,2344700.0],["2010-09-03",25.0939,25.3699,24.9182,25.1775,2861100.0],["2010-09-07",25.0688,25.2695,24.8429,24.8931,1802100.0],["2010-09-08",25.0186,25.5539,24.9851,25.5037,2889200.0],["2010-09-09",25.6626,25.8299,25.5372,25.6376,1918100.0],["2010-09-10",25.7714,25.9554,25.6543,25.8216,2599700.0],["2010-09-13",25.9303,26.4071,25.7714,26.4071,3691900.0],["2010-09-14",26.3485,26.4322,26.1562,26.1729,2650700.0],["2010-09-15",26.1394,26.3402,25.9972,26.2398,1813200.0],["2010-09-16",26.2063,26.3987,26.1645,26.2398,1759700.0],["2010-09-17",26.3151,26.3485,25.947,26.3067,4379200.0],["2010-09-20",26.3151,26.909,26.2649,26.8588,2305100.0],["2010-09-21",26.8922,26.909,26.4991,26.6413,3425000.0],["2010-09-22",26.6246,26.8421,26.3067,26.6748,3451200.0],["2010-09-23",26.4907,26.7835,26.2398,26.29,2782800.0],["2010-09-24",26.6831,26.75,26.4238,26.4573,3357600.0],["2010-09-27",26.3653,26.5577,26.3318,26.4071,2121600.0],["2010-09-28",26.5493,26.5828,26.0892,26.3318,3454000.0],["2010-09-29",26.2231,26.4991,26.1562,26.4406,2093100.0],["2010-09-30",26.5409,26.7584,26.1729,26.5493,2771300.0],["2010-10-01",26.6831,26.7333,26.3318,26.5242,2494900.0],["2010-10-04",26.4322,26.725,26.4238,26.5828,2984600.0],["2010-10-05",26.8337,27.4025,26.7835,27.2436,3927700.0],["2010-10-06",27.1934,27.3858,26.566,26.7082,2734700.0],["2010-10-07",26.7584,26.909,26.566,26.75,2044600.0],["2010-10-08",26.7919,26.8922,26.4573,26.7584,2237200.0],["2010-10-11",26.725,26.817,26.4991,26.5577,1011500.0],["2010-10-12",26.474,26.9006,26.2649,26.8504,2850500.0],["2010-10-13",26.8755,27.185,26.8421,26.9173,2545000.0],["2010-10-14",26.6915,26.9926,26.6497,26.7919,1180900.0],["2010-10-15",26.9173,27.093,26.6329,26.9006,3143800.0],["2010-10-18",26.8672,26.9173,26.725,26.8337,1364500.0],["2010-10-19",26.5577,26.7668,26.2649,26.4991,2319600.0],["2010-10-20",26.5911,27.0763,26.4907,26.909,1726800.0],["2010-10-21",27.0763,27.1265,26.6162,26.9257,1841200.0],["2010-10-22",26.9675,27.5447,26.8086,27.4861,3577800.0],["2010-10-25",27.5865,28.1051,27.5614,27.896,2524100.0],["2010-10-26",27.8124,27.9713,27.6785,27.8207,2749600.0],["2010-10-27",27.6283,27.9629,27.6032,27.8291,3927200.0],["2010-10-28",28.0047,28.4313,27.6283,27.9796,4163800.0],["2010-10-29",27.5112,29.6944,26.5577,29.067,7954600.0],["2010-11-01",28.9081,29.0838,28.2975,28.7994,4470400.0],["2010-11-02",29.042,29.1005,28.6488,28.7241,2328200.0],["2010-11-03",28.6739,28.975,28.515,28.8747,3254600.0],["2010-11-04",29.1005,29.5104,29.0169,29.502,3124400.0],["2010-11-05",29.2092,29.5606,29.0921,29.4016,2095500.0],["2010-11-08",29.1925,29.7278,29.1925,29.594,2540500.0],["2010-11-09",29.5857,29.8031,29.2092,29.3431,2909200.0],["2010-11-10",29.1925,29.2762,28.4564,28.9416,5195100.0],["2010-11-11",28.7659,28.9918,28.5484,28.9248,2519500.0],["2010-11-12",28.7241,28.9332,28.3811,28.6154,2299200.0],["2010-11-15",28.7408,28.9583,28.4564,28.4899,2542700.0],["2010-11-16",28.2724,28.5819,28.2306,28.515,3323900.0],["2010-11-17",28.4313,28.8412,28.3142,28.7659,3124000.0],["2010-11-18",29.0252,29.41,28.9499,29.1423,1590700.0],["2010-11-19",29.0838,29.2678,28.7994,29.1507,1152200.0],["2010-11-22",29.067,29.6275,28.9918,29.6275,2410900.0],["2010-11-23",29.3598,29.3598,28.7408,28.8747,1678800.0],["2010-11-24",29.0587,29.845,29.0587,29.6944,1851000.0],["2010-11-26",29.4518,29.6107,29.3096,29.5187,624700.0],["2010-11-29",29.2678,29.3682,28.4397,28.9499,4488400.0],["2010-11-30",28.6321,28.7492,28.3226,28.699,3480700.0],["2010-12-01",29.0838,29.41,29.042,29.3096,2343300.0],["2010-12-02",29.4267,29.6107,29.1507,29.5271,3239100.0],["2010-12-03",29.4936,29.5187,29.0838,29.226,2755800.0],["2010-12-06",29.2427,29.4184,29.1674,29.2762,1799700.0],["2010-12-07",29.5606,29.594,29.2594,29.4936,4036600.0],["2010-12-08",29.6024,29.7111,29.2929,29.4936,1743200.0],["2010-12-09",29.5522,29.5857,29.1172,29.3013,1365900.0],["2010-12-10",30.1126,30.3134,29.4685,29.8617,7426000.0],["2010-12-13",30.3217,30.3301,29.5522,29.6358,8011100.0],["2010-12-14",29.6944,29.8199,29.5689,29.686,2913200.0],["2010-12-15",29.686,31.0996,29.5438,30.9574,11280300.0],["2010-12-16",30.6753,31.0849,30.1564,31.0485,8794500.0],["2010-12-17",30.9301,31.4399,30.9028,31.2032,5065500.0],["2010-12-20",31.3853,31.3853,30.9574,31.0667,2528500.0],["2010-12-21",31.2396,31.2487,30.7208,30.8755,2203500.0],["2010-12-22",30.9574,30.9666,30.4568,30.5934,2546000.0],["2010-12-23",30.5205,30.5569,30.3385,30.3749,1540200.0],["2010-12-27",30.3112,30.3749,29.8652,30.1837,2609100.0],["2010-12-28",30.2475,30.3385,29.9016,29.9835,2104600.0],["2010-12-29",30.1018,30.1018,29.7468,29.9562,1491600.0],["2010-12-30",29.9926,30.0381,29.7377,29.9653,1280900.0],["2010-12-31",29.9926,30.0017,29.7286,29.7377,1188300.0],["2011-01-03",30.029,30.4659,29.9744,30.4113,3295600.0],["2011-01-04",30.5842,30.6207,30.0108,30.2201,2285800.0],["2011-01-05",30.12,30.5205,30.0108,30.4841,2142100.0],["2011-01-06",30.4386,30.8846,30.3385,30.7299,1643800.0],["2011-01-07",30.8118,30.8391,30.0745,30.3476,1691000.0],["2011-01-10",29.9107,30.1382,29.41,29.9562,3764300.0],["2011-01-11",30.2201,30.2201,29.7286,29.8287,3361800.0],["2011-01-12",29.9471,29.9653,29.5102,29.6194,2338100.0],["2011-01-13",29.5284,29.7559,29.5284,29.6467,1416600.0],["2011-01-14",29.6831,30.2293,29.5648,30.1746,2320200.0],["2011-01-18",30.1655,30.5205,30.1109,30.2839,1865100.0],["2011-01-19",30.2201,30.3021,29.6376,29.6831,2085200.0],["2011-01-20",29.4738,29.8834,29.4282,29.7559,2525900.0],["2011-01-21",29.7923,30.0563,29.2826,29.319,1645000.0],["2011-01-24",29.2644,29.7923,29.1005,29.7741,1629600.0],["2011-01-25",29.5011,29.6285,29.1734,29.5921,2293900.0],["2011-01-26",29.6012,30.1655,29.5739,30.0017,2260600.0],["2011-01-27",29.8925,30.2293,29.6376,29.9471,1856600.0],["2011-01-28",29.7195,31.185,29.6922,30.7208,5768200.0],["2011-01-31",30.7117,30.8482,30.3112,30.6298,2272100.0],["2011-02-01",30.648,31.2851,30.648,31.0849,5541600.0],["2011-02-02",30.9666,31.276,30.9392,30.9757,2364400.0],["2011-02-03",30.9757,31.3944,30.8846,31.358,2215200.0],["2011-02-04",31.4035,32.432,30.9483,32.1135,3547500.0],["2011-02-07",32.0862,32.4685,31.8859,32.341,2963500.0],["2011-02-08",32.341,32.7415,32.1408,32.3137,3075400.0],["2011-02-09",32.2409,32.8417,32.2409,32.8234,2363400.0],["2011-02-10",32.6323,33.0237,32.514,32.96,2190700.0],["2011-02-11",32.9418,33.4333,32.4138,33.4151,1910400.0],["2011-02-14",33.5425,34.1979,33.1693,33.2968,5566400.0],["2011-02-15",33.1875,33.6063,33.1875,33.315,1165600.0],["2011-02-16",33.5699,33.761,33.315,33.6609,1230300.0],["2011-02-17",33.6427,33.7519,33.4151,33.579,829500.0],["2011-02-18",33.5972,33.6609,33.3605,33.4424,1134300.0],["2011-02-22",33.142,33.1875,31.9041,31.9496,2875000.0],["2011-02-23",31.9405,32.1408,31.1304,31.9678,4299700.0],["2011-02-24",31.9496,32.5686,31.8586,32.432,2772000.0],["2011-02-25",32.6323,32.9145,32.5413,32.7506,1502100.0],["2011-02-28",32.7506,32.787,31.9041,32.1226,2165900.0],["2011-03-01",32.2955,32.5231,31.7858,31.9041,2187100.0],["2011-03-02",31.8495,32.6414,31.804,32.4411,2418300.0],["2011-03-03",32.6778,32.9964,32.6505,32.7233,1545700.0],["2011-03-04",32.6505,32.9782,32.6141,32.8872,1575500.0],["2011-03-07",33.0146,33.0146,32.0042,32.341,3021300.0],["2011-03-08",32.4503,33.1602,32.2955,33.0237,1863700.0],["2011-03-09",32.7506,33.0692,32.6141,32.8781,1297700.0],["2011-03-10",32.5231,32.6596,32.1863,32.4594,2106600.0],["2011-03-11",32.341,32.8781,32.2864,32.7688,1494300.0],["2011-03-14",32.5049,32.8143,32.4229,32.432,3699000.0],["2011-03-15",31.6492,32.696,31.631,32.4047,3041300.0],["2011-03-16",32.2318,32.5322,31.5127,31.7767,2097500.0],["2011-03-17",32.2864,32.4229,31.8495,31.9223,1515300.0],["2011-03-18",32.1772,32.3774,31.713,31.8586,2408000.0],["2011-03-21",32.1681,32.5959,31.986,32.3137,1512800.0],["2011-03-22",32.2773,32.4594,32.0315,32.077,1102100.0],["2011-03-23",31.9314,32.2864,31.7494,32.1135,1736700.0],["2011-03-24",32.3683,32.7142,32.159,32.6232,1080900.0],["2011-03-25",32.8052,33.1602,32.605,32.9509,1440700.0],["2011-03-28",32.9691,33.1966,32.8234,32.8325,1183100.0],["2011-03-29",32.7597,33.315,32.6232,33.1693,1181700.0],["2011-03-30",33.3969,33.5334,33.1602,33.1784,2155300.0],["2011-03-31",33.2058,33.2604,32.9418,32.96,1592300.0],["2011-04-01",33.0601,33.4424,32.8872,33.2058,2704700.0],["2011-04-04",33.1967,33.5425,33.1876,33.497,1774900.0],["2011-04-05",33.4333,33.7792,33.2786,33.6609,2484000.0],["2011-04-06",33.8247,33.8429,33.1511,33.6518,1851400.0],["2011-04-07",33.5425,33.8884,33.224,33.6063,1567500.0],["2011-04-08",33.6609,33.761,32.7779,33.1602,2388800.0],["2011-04-11",33.1784,33.315,32.6869,32.8508,1812900.0],["2011-04-12",32.9327,33.7519,32.9236,33.5425,2690400.0],["2011-04-13",33.8611,34.1342,33.6336,34.025,2463400.0],["2011-04-14",33.7701,33.9157,33.4424,33.6063,1466000.0],["2011-04-15",33.6882,33.6882,33.142,33.4424,2077800.0],["2011-04-18",33.0692,33.3241,32.7051,33.2968,1433200.0],["2011-04-19",33.2786,33.4151,33.0419,33.2058,1192900.0],["2011-04-20",33.6791,34.116,33.6609,33.9522,2298900.0],["2011-04-21",34.0705,34.1251,33.7246,33.9522,1196700.0],["2011-04-25",33.9522,34.0705,33.7701,33.8156,1251400.0],["2011-04-26",33.9248,34.0887,33.5425,33.7064,2700000.0],["2011-04-27",33.7246,33.9066,33.4242,33.852,1213600.0],["2011-04-28",33.8702,34.0341,33.5243,33.8975,2300000.0],["2011-04-29",33.9522,34.0341,33.3878,33.6609,4125200.0],["2011-05-02",34.1251,34.1251,33.6427,33.8065,3602100.0],["2011-05-03",33.8156,33.9704,32.8872,33.2786,6607000.0],["2011-05-04",33.315,33.5061,32.9327,32.96,3164900.0],["2011-05-05",32.8516,34.28,32.8516,34.1224,4400000.0],["2011-05-06",34.3982,35.137,34.1224,35.0385,5188400.0],["2011-05-09",34.871,35.3734,34.8119,35.068,3102600.0],["2011-05-10",35.0976,35.3537,34.8907,35.2453,2686800.0],["2011-05-11",35.0976,35.4522,34.7725,35.0286,2300000.0],["2011-05-12",36.5751,36.9298,35.6984,36.1319,4300000.0],["2011-05-13",36.1713,36.2895,35.8265,35.9841,2456800.0],["2011-05-16",35.8068,35.9546,35.0188,35.1665,2198000.0],["2011-05-17",35.0483,35.3734,34.7331,35.265,2779400.0],["2011-05-18",35.4719,36.8116,35.2256,36.7328,6250900.0],["2011-05-19",36.7426,37.1662,36.5653,36.7032,3185200.0],["2011-05-20",36.6835,36.9298,36.5357,36.7131,2984000.0],["2011-05-23",36.2304,36.4077,35.8659,36.1319,2504700.0],["2011-05-24",36.2107,36.2599,35.6295,35.728,2560100.0],["2011-05-25",35.5802,35.8364,35.3734,35.6787,2307200.0],["2011-05-26",35.5605,35.9841,35.5113,35.797,1755800.0],["2011-05-27",35.8068,36.0728,34.7922,34.8414,4452200.0],["2011-05-31",35.1961,35.3438,33.9056,34.4967,8776900.0],["2011-06-01",34.4868,34.4868,33.8958,34.0042,5525300.0],["2011-06-02",34.0829,34.6247,34.0633,34.5262,3399900.0],["2011-06-03",34.1224,34.6149,34.0337,34.3883,3560300.0],["2011-06-06",34.2209,34.4277,33.6988,33.7776,2303000.0],["2011-06-07",33.7185,33.945,33.3836,33.6988,2015700.0],["2011-06-08",33.748,33.8268,33.4624,33.6101,2253300.0],["2011-06-09",33.6397,33.7579,33.2851,33.5116,1537600.0],["2011-06-10",33.4722,33.6495,33.1176,33.1964,1872300.0],["2011-06-13",33.1274,33.1964,32.4773,32.7728,2556400.0],["2011-06-14",32.9698,33.2358,32.8516,32.96,1768500.0],["2011-06-15",32.6842,32.9304,32.4379,32.4872,2958400.0],["2011-06-16",32.4773,32.7137,32.034,32.2803,1917900.0],["2011-06-17",32.6054,32.6349,32.0439,32.231,2508100.0],["2011-06-20",32.1916,32.4281,31.9848,32.1128,1640300.0],["2011-06-21",32.2901,33.1471,32.0931,32.7728,7482700.0],["2011-06-22",32.5266,33.1275,32.5266,32.6349,2404000.0],["2011-06-23",32.2409,32.5955,31.9454,32.5758,2209600.0],["2011-06-24",32.5266,32.9304,32.2409,32.2507,2249600.0],["2011-06-27",32.2015,32.4478,32.1325,32.2606,2045100.0],["2011-06-28",32.2901,32.4675,32.1719,32.2507,2396700.0],["2011-06-29",32.4084,33.6889,32.3,33.0683,4537600.0],["2011-06-30",33.0782,33.2654,32.9403,32.96,2708900.0],["2011-07-01",32.8713,33.5609,32.8122,33.3737,2222700.0],["2011-07-05",33.2555,33.7874,33.2555,33.7283,1879700.0],["2011-07-06",33.7382,34.0928,33.6397,33.9352,2248500.0],["2011-07-07",34.0928,34.28,33.9056,34.1027,1466600.0],["2011-07-08",33.7677,33.9746,33.551,33.9056,1600200.0],["2011-07-11",33.6003,33.8268,33.1964,33.3146,1578500.0],["2011-07-12",33.2358,33.5116,33.0092,33.0585,1451700.0],["2011-07-13",33.1865,33.4131,32.8319,32.9009,2293300.0],["2011-07-14",33.0585,33.226,32.2409,32.3,2100000.0],["2011-07-15",32.7039,33.2358,32.6349,33.157,2839100.0],["2011-07-18",32.9501,33.0683,32.2606,32.7433,3203600.0],["2011-07-19",32.9994,33.4033,32.8713,33.2161,1631500.0],["2011-07-20",33.1176,33.1669,32.7039,32.8221,2009500.0],["2011-07-21",32.9009,33.2654,32.6251,32.6743,1823600.0],["2011-07-22",32.7531,33.2752,32.6448,33.2654,1386500.0],["2011-07-25",33.1077,33.3245,32.9501,33.1865,2021200.0],["2011-07-26",33.2752,33.4525,33.0585,33.2752,1683100.0],["2011-07-27",33.0486,33.1767,32.1325,32.2212,1990500.0],["2011-07-28",32.1916,32.4182,31.2755,31.5514,3675800.0],["2011-07-29",31.1573,31.4923,30.586,30.7436,4780300.0],["2011-08-01",30.8618,31.1278,29.8275,30.192,3177900.0],["2011-08-02",29.9851,30.4776,29.532,29.5418,2489600.0],["2011-08-03",29.5024,30.0344,28.8425,29.9556,3639600.0],["2011-08-04",29.5812,29.5812,28.8228,28.8326,4621100.0],["2011-08-05",29.0592,29.3054,27.6702,28.4977,5852000.0],["2011-08-08",27.6998,28.1234,27.2467,27.552,6986200.0],["2011-08-09",27.7983,28.8326,27.2368,28.8228,4874500.0],["2011-08-10",28.1628,28.5666,27.6308,27.6801,4482500.0],["2011-08-11",27.7786,29.6305,27.6111,29.5615,5236000.0],["2011-08-12",29.6403,30.7338,29.6009,30.5663,5491200.0],["2011-08-15",30.7633,31.246,30.586,31.0588,3739300.0],["2011-08-16",30.8618,30.8815,29.9457,30.3299,4089600.0],["2011-08-17",30.3791,30.7141,29.729,30.0935,2206800.0],["2011-08-18",29.2562,29.4433,28.2317,28.478,3790000.0],["2011-08-19",28.2022,29.2956,28.1332,28.3007,3046200.0],["2011-08-22",28.7439,28.9607,28.2219,28.4189,1890400.0],["2011-08-23",28.4878,30.0442,28.4878,30.0147,2811000.0],["2011-08-24",29.9162,30.192,29.6995,30.0344,2394900.0],["2011-08-25",30.1624,30.4284,29.2168,29.4138,2067300.0],["2011-08-26",29.3153,30.2215,29.0001,29.9654,1797400.0],["2011-08-29",30.1624,30.5663,30.1033,30.5368,1603900.0],["2011-08-30",30.32,30.8815,30.1821,30.6254,2335500.0],["2011-08-31",30.852,30.9997,30.4776,30.6845,1892900.0],["2011-09-01",30.6254,31.0982,30.2018,30.3299,2127800.0],["2011-09-02",29.8669,29.926,29.4335,29.5615,1299900.0],["2011-09-06",28.7636,32.6546,28.7045,31.5809,11645700.0],["2011-09-07",31.64,34.6543,31.2952,33.9844,14898900.0],["2011-09-08",33.7185,34.3588,33.1176,33.4033,6011400.0],["2011-09-09",29.9753,30.7239,28.2219,28.5962,15087000.0],["2011-09-12",28.3302,29.0198,27.9165,28.9114,5420000.0],["2011-09-13",29.0493,29.2857,28.7439,29.0001,2691600.0],["2011-09-14",29.1774,29.2562,28.4583,28.675,4415400.0],["2011-09-15",29.0395,29.1577,28.5371,28.6553,3380800.0],["2011-09-16",28.7932,29.0395,28.4386,28.5666,3935900.0],["2011-09-19",28.2317,28.8917,28.1726,28.7341,2610300.0],["2011-09-20",28.8129,29.0198,27.9953,28.015,2778200.0],["2011-09-21",27.4634,28.7144,27.3944,27.9855,3855400.0],["2011-09-22",27.227,27.6013,26.5965,27.3747,4464600.0],["2011-09-23",27.2565,28.212,26.8723,27.9165,2412200.0],["2011-09-26",28.1037,28.7045,27.0989,28.6651,2643200.0],["2011-09-27",29.069,30.0147,28.872,29.0493,2766400.0],["2011-09-28",29.0789,29.138,28.084,28.1529,1542000.0],["2011-09-29",28.6356,28.7636,27.8869,28.5174,2665100.0],["2011-09-30",28.1431,28.7735,27.9066,28.1825,2129300.0],["2011-10-03",27.946,28.1431,27.089,27.1088,3615500.0],["2011-10-04",26.7443,27.8278,26.5965,27.7983,3146600.0],["2011-10-05",27.8968,29.2759,27.4437,29.1281,2565200.0],["2011-10-06",29.2759,29.4729,28.9508,29.3645,2417300.0],["2011-10-07",29.4532,29.8866,29.0986,29.2463,2328500.0],["2011-10-10",29.7586,30.2708,29.6601,30.2511,1146500.0],["2011-10-11",30.2412,30.6944,29.7586,30.2018,1587900.0],["2011-10-12",30.6747,30.852,30.0147,30.0541,1822800.0],["2011-10-13",30.0048,30.1526,29.2956,29.5911,2844600.0],["2011-10-14",30.1033,30.32,29.4335,30.0245,1710800.0],["2011-10-17",29.8571,29.995,29.5024,29.66,1151500.0],["2011-10-18",29.6502,30.0935,28.9311,29.9753,1755700.0],["2011-10-19",29.8965,30.123,29.3547,29.4926,848900.0],["2011-10-20",29.5517,29.6798,29.0001,29.5911,995600.0],["2011-10-21",29.9359,30.5367,29.798,30.4185,1307100.0],["2011-10-24",30.5466,30.8914,30.389,30.4481,1627500.0],["2011-10-25",30.3594,30.6944,29.995,30.3003,1016200.0],["2011-10-26",30.655,30.7535,29.5123,29.9851,1762800.0],["2011-10-27",30.8323,31.9158,30.3299,31.8961,2356500.0],["2011-10-28",32.0931,34.3982,31.7878,32.3591,5848700.0],["2011-10-31",32.1916,32.4872,31.6105,31.6105,2395100.0],["2011-11-01",30.852,31.6499,30.7633,31.1475,2111800.0],["2011-11-02",31.443,31.9749,31.1573,31.6006,1792900.0],["2011-11-03",31.5908,32.6645,31.4036,32.5266,2005300.0],["2011-11-04",32.2212,32.5561,31.7779,32.497,1034600.0],["2011-11-07",32.497,32.8713,32.034,32.8418,1502600.0],["2011-11-08",33.226,33.4919,32.9304,33.2752,2191600.0],["2011-11-09",32.6152,32.8319,31.5415,31.6203,2755500.0],["2011-11-10",32.0045,32.2409,31.4627,31.9749,1311600.0],["2011-11-11",32.3492,32.9009,32.2704,32.7334,979400.0],["2011-11-14",32.7039,33.0683,32.4773,32.6152,943800.0],["2011-11-15",32.6448,33.157,32.5463,33.0388,1374100.0],["2011-11-16",32.6842,32.9895,32.4281,32.7039,1574300.0],["2011-11-17",32.6546,32.7728,31.4627,31.7582,1765600.0],["2011-11-18",31.8272,31.8764,31.2361,31.8272,1301800.0],["2011-11-21",31.3051,31.5415,30.9308,31.374,1511100.0],["2011-11-22",31.3051,31.7976,31.0096,31.4627,1155100.0],["2011-11-23",31.177,31.5021,30.7535,31.0293,1141900.0],["2011-11-25",30.8815,31.3445,30.8815,31.0096,487900.0],["2011-11-28",31.8961,32.0537,31.5809,31.8075,1131400.0],["2011-11-29",31.9848,32.1719,31.5415,31.8764,1170900.0],["2011-11-30",32.6054,33.2457,32.2409,33.0782,2295500.0],["2011-12-01",32.9994,33.4919,32.96,33.3639,1895700.0],["2011-12-02",33.4919,33.7086,32.8516,32.9206,1235400.0],["2011-12-05",33.6495,33.817,33.1176,33.1964,1547600.0],["2011-12-06",33.3343,33.4821,32.9009,33.0585,982200.0],["2011-12-07",33.0782,33.1668,32.5955,32.8615,968400.0],["2011-12-08",32.8713,33.1274,32.7039,32.763,1442400.0],["2011-12-09",32.96,33.6889,32.7137,33.4328,1363600.0],["2011-12-12",33.2358,33.3343,32.7433,33.1964,1203500.0],["2011-12-13",33.4427,33.7283,32.763,32.8713,1280000.0],["2011-12-14",32.8122,32.9009,32.0734,32.7433,1376700.0],["2011-12-15",33.0782,33.6791,32.7039,33.5904,3856400.0],["2011-12-16",33.8465,34.4671,33.6791,34.2012,4489400.0],["2011-12-19",34.3292,34.6444,34.083,34.28,2312500.0],["2011-12-20",34.7429,35.1468,34.6543,35.0385,2651700.0],["2011-12-21",35.1468,35.6295,34.7922,35.1468,2550800.0],["2011-12-22",35.2847,35.6098,35.2355,35.4325,1738200.0],["2011-12-23",35.4916,35.5408,35.1567,35.3143,1409200.0],["2011-12-27",35.334,35.8068,35.1764,35.6984,1205400.0],["2011-12-28",35.6886,35.6886,35.0779,35.1271,892700.0],["2011-12-29",35.2158,35.3044,35.0385,35.137,858100.0],["2011-12-30",35.1468,35.4719,35.0877,35.1862,882200.0],["2012-01-03",35.8561,35.9053,35.137,35.2847,1933000.0],["2012-01-04",35.2059,35.334,34.9005,35.2847,1606400.0],["2012-01-05",35.1665,35.2847,34.7134,35.2059,1774000.0],["2012-01-06",35.0385,35.2158,34.7725,34.871,2014500.0],["2012-01-09",34.4179,34.7134,34.2307,34.4967,2611000.0],["2012-01-10",34.8907,35.2749,34.6247,35.1862,2015700.0],["2012-01-11",35.2453,35.5507,35.0483,35.0483,1323300.0],["2012-01-12",35.0976,35.3635,35.0385,35.2749,1020500.0],["2012-01-13",35.1665,35.3143,34.8611,35.0089,972200.0],["2012-01-17",35.3832,35.6787,35.1862,35.265,931600.0],["2012-01-18",35.334,35.5901,35.1665,35.3734,1961800.0],["2012-01-19",35.4226,35.6196,35.1961,35.2158,1950200.0],["2012-01-20",35.1567,35.6098,35.0582,35.4719,1655400.0],["2012-01-23",35.4423,35.6984,35.2749,35.5605,980700.0],["2012-01-24",35.4522,36.0235,35.3438,35.9743,1142800.0],["2012-01-25",35.9152,36.0334,35.265,35.8659,1824400.0],["2012-01-26",35.9546,35.9546,35.1567,35.3832,2132300.0],["2012-01-27",36.319,36.5456,34.8513,35.7772,4228000.0],["2012-01-30",35.4029,36.6145,35.137,36.5554,2702300.0],["2012-01-31",36.5062,36.6441,36.3683,36.4865,1470000.0],["2012-02-01",36.5259,37.0184,36.4766,36.9002,1351400.0],["2012-02-02",36.8608,36.8707,36.0531,36.2796,1756400.0],["2012-02-03",36.5653,36.7919,36.319,36.4865,1115300.0],["2012-02-06",36.2993,36.3683,35.7576,36.0531,1235800.0],["2012-02-07",35.9447,36.122,35.6492,35.9841,910500.0],["2012-02-08",35.9349,36.0826,35.5408,35.9743,1066200.0],["2012-02-09",36.2008,36.4077,35.8659,36.319,1087600.0],["2012-02-10",35.9841,36.2895,35.8364,36.0629,984300.0],["2012-02-13",36.2993,36.516,36.2008,36.4077,1263700.0],["2012-02-14",36.3092,36.7229,36.2796,36.6441,1149500.0],["2012-02-15",36.6736,36.7722,36.1713,36.319,1617700.0],["2012-02-16",36.4077,36.7328,36.3289,36.6441,1050300.0],["2012-02-17",36.7032,36.7722,36.3387,36.6244,1149900.0],["2012-02-21",36.585,36.9396,36.4372,36.7623,960400.0],["2012-02-22",36.6638,37.0972,36.4372,36.8904,1067600.0],["2012-02-23",36.7328,37.4321,36.6441,37.4026,1461200.0],["2012-02-24",37.4321,37.9247,36.9002,37.0775,1658700.0],["2012-02-27",36.8313,37.245,36.7229,37.0184,2075300.0],["2012-02-28",37.1662,37.3139,36.6933,36.7722,2270900.0],["2012-02-29",36.8313,36.8313,36.2895,36.3978,2225200.0],["2012-03-01",36.5949,36.6835,36.2107,36.4471,2345900.0],["2012-03-02",36.3584,36.5259,36.2501,36.4471,1292500.0],["2012-03-05",36.3781,36.6145,36.0432,36.191,1132500.0],["2012-03-06",36.0137,36.1811,35.4522,35.659,2474200.0],["2012-03-07",35.659,35.7969,35.2158,35.4423,4176100.0],["2012-03-08",35.6984,36.0629,35.5113,35.9349,1962200.0],["2012-03-09",35.8364,36.4865,35.8364,36.3978,1703000.0],["2012-03-12",36.4175,37.0184,36.3387,36.851,2600600.0],["2012-03-13",37.0874,37.6095,37.0184,37.5701,2067600.0],["2012-03-14",37.57,37.7375,37.2647,37.3927,1456200.0],["2012-03-15",37.373,37.5701,37.2351,37.4124,1226100.0],["2012-03-16",37.3041,37.9148,37.3041,37.8951,1813200.0],["2012-03-19",37.7375,38.427,37.5602,37.9838,1174800.0],["2012-03-20",37.7572,37.8459,37.5504,37.6193,1453800.0],["2012-03-21",37.6587,37.7868,37.3139,37.4518,2481700.0],["2012-03-22",37.3139,38.0232,37.2844,37.8951,1390300.0],["2012-03-23",37.9247,37.9345,37.3829,37.5701,1517700.0],["2012-03-26",37.8557,38.1118,37.8065,37.8754,1497300.0],["2012-03-27",38.0035,38.0626,37.6883,37.7572,1526400.0],["2012-03-28",37.8262,37.8754,37.4814,37.6489,2101400.0],["2012-03-29",37.5109,37.9936,37.4124,37.9641,1872600.0],["2012-03-30",38.1512,38.2793,37.7277,37.7769,1670800.0],["2012-04-02",37.7572,38.2596,37.6981,38.1709,2010700.0],["2012-04-03",38.2497,38.5847,38.1217,38.4172,2437900.0],["2012-04-04",38.2596,38.4073,37.708,37.9641,1368100.0],["2012-04-05",37.9345,38.3876,37.8163,38.3581,1744200.0],["2012-04-09",37.9542,38.4862,37.8163,38.4172,2542700.0],["2012-04-10",38.3482,38.4862,38.1709,38.4172,3428600.0],["2012-04-11",38.7029,38.9787,38.6733,38.8506,3415700.0],["2012-04-12",39.0575,39.2151,38.762,39.0969,2673700.0],["2012-04-13",38.9097,40.1411,38.8211,40.0622,5390800.0],["2012-04-16",40.3184,40.3775,39.4023,39.9736,2355200.0],["2012-04-17",40.2002,41.4413,40.0622,41.264,2855400.0],["2012-04-18",41.0572,42.2392,40.8897,42.0718,3407100.0],["2012-04-19",42.0422,42.4067,41.1754,41.3231,2702900.0],["2012-04-20",41.2345,41.6285,41.067,41.3428,2203300.0],["2012-04-23",41.0572,41.8058,40.5646,41.6876,1982300.0],["2012-04-24",41.6285,41.7171,40.6237,40.6434,3081400.0],["2012-04-25",40.8207,41.2345,40.6927,41.1261,1517200.0],["2012-04-26",41.1458,41.6974,40.9389,41.4019,3251600.0],["2012-04-27",39.747,41.6088,39.747,41.0769,4487800.0],["2012-04-30",41.0375,41.067,40.407,40.4957,2188400.0],["2012-05-01",40.4858,41.3527,40.3873,40.7518,2355600.0],["2012-05-02",40.5843,40.8995,40.4464,40.7715,1130300.0],["2012-05-03",40.8503,40.9291,40.4563,40.7124,1512800.0],["2012-05-04",40.3972,40.5449,39.9637,40.1115,1179100.0],["2012-05-07",39.9046,40.4661,39.8849,40.2297,1200000.0],["2012-05-08",39.9342,40.3479,39.5993,40.0819,1699100.0],["2012-05-09",39.8357,40.1213,39.353,39.8948,1546200.0],["2012-05-10",40.0327,40.3282,39.4811,39.5599,1400000.0],["2012-05-11",39.55,39.9933,39.4909,39.7076,1280300.0],["2012-05-14",39.4023,39.5993,39.087,39.1658,1596300.0],["2012-05-15",39.2545,39.55,39.0476,39.1954,1476500.0],["2012-05-16",39.422,39.8455,39.3333,39.5402,2410800.0],["2012-05-17",39.5205,40.0228,38.9787,39.0082,2027000.0],["2012-05-18",39.0082,39.087,37.905,38.0429,2599500.0],["2012-05-21",38.0429,39.0772,37.9641,38.9885,1747800.0],["2012-05-22",39.0378,39.1363,38.5748,38.8309,1319300.0],["2012-05-23",38.6339,39.3432,38.368,39.3333,1223200.0],["2012-05-24",39.3333,39.353,38.3088,38.6536,1465400.0],["2012-05-25",38.8605,39.2446,38.6635,39.2052,1221800.0],["2012-05-29",39.4121,39.4712,38.959,39.3235,1079100.0],["2012-05-30",39.0772,39.1067,37.8656,38.0429,2599100.0],["2012-05-31",38.0527,38.1315,37.048,37.6587,3212700.0],["2012-06-01",37.2056,37.3238,36.9199,37.1662,1607000.0],["2012-06-04",37.2253,37.5602,37.0086,37.2056,1544600.0],["2012-06-05",37.0184,37.8065,36.8707,37.7572,1401900.0],["2012-06-06",38.0823,38.6044,37.9444,38.4074,1324900.0],["2012-06-07",38.8605,39.1166,38.7324,38.8112,1802800.0],["2012-06-08",38.7915,39.3136,38.5551,39.2151,1664500.0],["2012-06-11",39.3826,39.55,38.8999,39.0082,1297700.0],["2012-06-12",39.0082,39.7569,38.7324,39.6978,2180400.0],["2012-06-13",39.5599,40.8601,39.422,40.5449,2879500.0],["2012-06-14",40.604,41.6383,40.3381,41.3822,2563000.0],["2012-06-15",41.5497,41.9831,41.4118,41.6974,1973900.0],["2012-06-18",41.5891,43.2538,41.5004,42.9288,2526400.0],["2012-06-19",43.0962,43.3425,42.584,42.7908,1513400.0],["2012-06-20",42.781,43.1553,42.584,42.8992,1236000.0],["2012-06-21",43.0174,43.1849,42.0521,42.1801,1423500.0],["2012-06-22",42.19,42.781,42.1013,42.5643,1725700.0],["2012-06-25",42.2688,42.4362,41.5792,41.9831,1204700.0],["2012-06-26",42.1998,43.2538,42.1998,43.1061,2823300.0],["2012-06-27",43.244,43.3228,42.5741,42.9682,3154100.0],["2012-06-28",42.8303,42.8795,41.5004,41.8846,3664200.0],["2012-06-29",42.4855,42.9977,42.1013,42.9189,2409000.0],["2012-07-02",42.6431,43.2144,42.4461,42.7318,1811700.0],["2012-07-03",42.7909,43.6873,42.6923,43.6282,874300.0],["2012-07-05",43.5592,44.426,43.4607,44.3177,2062500.0],["2012-07-06",43.9926,44.1404,42.8204,43.1553,2656400.0],["2012-07-09",43.1652,43.2932,42.4953,42.781,3679600.0],["2012-07-10",43.2046,43.3819,42.2294,42.4362,3998100.0],["2012-07-11",42.584,42.7416,42.1112,42.2983,1970300.0],["2012-07-12",41.9634,42.1604,41.2246,41.8944,3170900.0],["2012-07-13",41.9043,42.6135,41.9043,42.5249,784800.0],["2012-07-16",42.3082,42.9977,42.1801,42.6037,1332800.0],["2012-07-17",42.7219,42.9879,42.2491,42.9091,1263700.0],["2012-07-18",42.712,43.4705,42.712,43.1553,1786200.0],["2012-07-19",43.2637,43.5395,43.175,43.3425,1669900.0],["2012-07-20",43.3326,43.3326,42.4953,42.5446,2976400.0],["2012-07-23",41.4512,41.6482,40.3775,41.5103,3480000.0],["2012-07-24",41.4413,41.4807,40.6631,41.1557,3631300.0],["2012-07-25",41.2049,41.53,40.7222,40.8207,3334900.0],["2012-07-26",41.5201,42.4264,41.3822,41.993,3847100.0],["2012-07-27",42.2983,45.2239,41.7073,44.7413,4439500.0],["2012-07-30",44.8398,45.4407,44.6231,44.8299,2269200.0],["2012-07-31",44.5049,44.6132,43.5887,43.7562,2909600.0],["2012-08-01",44.0222,44.8693,43.6282,44.3275,2412400.0],["2012-08-02",43.9532,44.5245,43.638,44.4359,2259400.0],["2012-08-03",45.0565,45.352,44.8102,44.9678,1590600.0],["2012-08-06",45.1451,45.4604,45.0466,45.1845,1109200.0],["2012-08-07",45.2929,45.4702,45.0663,45.155,1330200.0],["2012-08-08",45.1451,45.8839,45.1057,45.8051,1457000.0],["2012-08-09",45.6574,46.0711,45.5983,45.9036,1207600.0],["2012-08-10",44.8595,46.1203,44.6428,46.0612,1726500.0],["2012-08-13",45.9529,47.066,45.9036,46.7803,3418900.0],["2012-08-14",46.8493,46.9576,46.1696,46.2681,1792500.0],["2012-08-15",46.0317,47.0463,45.8248,46.9773,2134400.0],["2012-08-16",47.0758,47.3123,46.8493,47.0463,2311000.0],["2012-08-17",47.1941,47.7555,46.8788,47.4403,2051200.0],["2012-08-20",47.4403,47.6176,46.8197,47.0167,1648200.0],["2012-08-21",47.0364,47.3615,46.7114,46.7803,1912600.0],["2012-08-22",46.7705,47.2827,46.6818,47.1349,1580700.0],["2012-08-23",47.066,47.3221,46.7015,46.8296,1200000.0],["2012-08-24",46.6917,46.8985,46.3568,46.7902,2242100.0],["2012-08-27",46.997,47.1054,46.3371,46.5144,1889100.0],["2012-08-28",46.6917,46.8,45.8741,46.5538,3408500.0],["2012-08-29",46.6424,46.7803,46.2484,46.7212,1198500.0],["2012-08-30",46.5144,46.7902,46.1991,46.4947,796000.0],["2012-08-31",46.7902,47.1743,46.2188,46.9675,983400.0],["2012-09-04",46.9872,47.529,46.9773,47.3812,1444900.0],["2012-09-05",47.2335,47.5684,46.9773,47.5684,1872300.0],["2012-09-06",47.8245,48.6618,47.8245,48.2776,1796800.0],["2012-09-07",48.3958,48.583,48.12,48.1988,1269900.0],["2012-09-10",48.0117,48.1496,47.1251,47.1842,1610700.0],["2012-09-11",47.1546,47.9033,46.4257,46.5439,2298000.0],["2012-09-12",46.7803,47.0561,46.3962,46.7114,1508800.0],["2012-09-13",46.8394,47.8245,46.5932,47.2926,2233200.0],["2012-09-14",47.3714,47.5093,46.7803,47.066,1809800.0],["2012-09-17",46.9478,47.066,46.14,46.2977,1823000.0],["2012-09-18",46.3371,46.406,46.0415,46.14,4801100.0],["2012-09-19",46.3174,46.6818,46.1203,46.5439,2089100.0],["2012-09-20",46.4947,46.672,46.2681,46.5833,1052600.0],["2012-09-21",46.6621,47.2926,46.6621,46.8887,2107500.0],["2012-09-24",46.672,46.9773,46.5144,46.672,1039700.0],["2012-09-25",46.8591,47.332,46.5636,47.1054,2134000.0],["2012-09-26",46.9379,47.1547,46.5538,47.0857,1967400.0],["2012-09-27",47.2532,48.0314,47.1349,47.8737,1907900.0],["2012-09-28",47.5585,48.1102,47.2827,47.9624,1545600.0],["2012-10-01",48.2678,48.4254,47.7752,48.0609,1485900.0],["2012-10-02",48.2678,48.2678,47.7457,47.7949,3956300.0],["2012-10-03",47.8245,48.7898,47.7851,48.7406,1052600.0],["2012-10-04",48.6618,49.371,48.0215,48.7603,2099400.0],["2012-10-05",48.9179,49.4006,48.3564,48.4746,1033400.0],["2012-10-08",48.3269,48.3269,47.5093,47.6669,1188500.0],["2012-10-09",47.5979,48.0117,46.7803,46.869,1173900.0],["2012-10-10",46.9576,47.332,46.8197,46.9675,1711500.0],["2012-10-11",47.3123,47.6669,47.1744,47.1842,1032000.0],["2012-10-12",47.1153,47.46,47.0758,47.3123,1310900.0],["2012-10-15",47.3517,47.8048,47.3221,47.5388,1306100.0],["2012-10-16",47.5782,48.0412,47.3911,47.8737,1414200.0],["2012-10-17",47.6472,48.3367,47.5191,48.2382,1453000.0],["2012-10-18",48.1693,48.3367,47.5782,47.9722,1398100.0],["2012-10-19",47.9624,48.1003,46.6621,46.6621,1677700.0],["2012-10-22",46.5242,46.7114,46.3272,46.603,1537900.0],["2012-10-23",46.3272,46.9872,45.7362,46.672,1118000.0],["2012-10-24",46.9773,46.9773,45.9726,45.9923,1265800.0],["2012-10-25",46.4159,46.7311,45.6672,45.9036,3640700.0],["2012-10-26",37.4026,39.7273,36.7032,38.8014,23559400.0],["2012-10-31",38.8014,39.0279,35.8068,36.516,10502200.0],["2012-11-01",36.6638,42.4953,36.2796,40.5351,16706100.0],["2012-11-02",40.5351,40.6237,38.9787,39.0772,4162900.0],["2012-11-05",39.156,39.8652,38.427,39.5402,2557700.0],["2012-11-06",39.8455,40.1608,39.4909,39.8849,1962900.0],["2012-11-07",39.4614,39.9637,39.2151,39.816,2323500.0],["2012-11-08",39.7076,42.8992,39.5697,41.1261,7964000.0],["2012-11-09",40.9882,41.7368,40.4366,40.8601,3331800.0],["2012-11-12",41.0867,42.6037,40.9192,42.3279,2449300.0],["2012-11-13",42.0422,42.8401,41.658,41.658,4607300.0],["2012-11-14",41.8846,41.924,41.2739,41.3034,2206700.0],["2012-11-15",41.1951,41.7368,40.7321,40.9882,4091200.0],["2012-11-16",40.998,41.1261,40.1312,40.3085,4620600.0],["2012-11-19",40.6237,40.8207,39.9736,40.0031,3760500.0],["2012-11-20",40.0918,40.6533,39.6485,39.8554,2595900.0],["2012-11-21",40.013,40.9783,39.9243,40.2593,4300400.0],["2012-11-23",40.2593,40.7715,40.1903,40.2593,1166000.0],["2012-11-26",39.5599,39.7076,38.8408,39.0969,3767000.0],["2012-11-27",38.8999,39.5106,37.8754,39.2742,3830200.0],["2012-11-28",38.8999,40.3282,38.5945,39.4515,4975400.0],["2012-11-29",39.6781,39.8258,38.6733,38.7521,3315200.0],["2012-11-30",32.7531,34.2307,32.3197,33.6397,45123100.0],["2012-12-03",34.2406,36.191,34.1618,35.3438,15082000.0],["2012-12-04",35.4226,35.6984,34.7922,35.068,6934100.0],["2012-12-05",35.1764,35.4226,34.6838,34.9399,4811000.0],["2012-12-06",35.4226,36.4274,35.2256,36.0137,8124300.0],["2012-12-07",36.2304,36.2304,35.3044,35.7378,5595600.0],["2012-12-10",35.7181,36.6933,35.4423,36.4372,3041600.0],["2012-12-11",36.5948,37.0578,35.7181,36.388,4638200.0],["2012-12-12",36.5751,36.8017,36.0531,36.2501,3261500.0],["2012-12-13",36.2304,36.5554,35.1271,35.3438,4062000.0],["2012-12-14",35.3931,36.2107,35.2749,35.3635,3304500.0],["2012-12-17",35.5113,35.994,35.3438,35.6984,3234100.0],["2012-12-18",35.7083,36.7131,35.7083,36.3781,3051400.0],["2012-12-19",36.9396,37.9542,36.7131,37.7277,7314100.0],["2012-12-20",37.8459,38.1808,36.9101,37.3238,4652000.0],["2012-12-21",37.0381,37.5208,35.9152,37.4715,8679600.0],["2012-12-24",37.2056,37.5996,36.9298,37.4518,1027500.0],["2012-12-26",37.3927,37.8163,37.0972,37.2351,1761500.0],["2012-12-27",37.1957,37.6784,36.9692,37.5504,2284200.0],["2012-12-28",37.3139,37.9148,36.9692,37.4321,1907400.0],["2012-12-31",37.442,38.4369,37.3041,38.2399,2720600.0],["2013-01-02",38.762,39.2742,38.6142,39.2545,3197900.0],["2013-01-03",39.2151,39.5697,39.0082,39.4318,2608400.0],["2013-01-04",39.3432,39.4811,38.8506,39.4417,3864100.0],["2013-01-07",39.2841,39.5008,38.9984,39.4614,2950000.0],["2013-01-08",39.3432,39.4023,38.8605,39.2939,2926800.0],["2013-01-09",39.353,39.4614,38.89,38.9688,4099300.0],["2013-01-10",39.2249,39.3038,38.2202,38.2891,4247100.0],["2013-01-11",38.1217,38.2202,36.9889,37.4321,8108400.0],["2013-01-14",37.4518,38.0527,37.0086,37.8065,4501800.0],["2013-01-15",37.5898,38.7718,37.4518,38.7718,2743500.0],["2013-01-16",38.7127,38.7915,38.1808,38.6635,2130500.0],["2013-01-17",38.7029,39.2644,38.6635,38.8211,2693200.0],["2013-01-18",38.8802,39.156,38.7127,38.959,1888300.0],["2013-01-22",38.8014,39.1067,38.4862,39.1067,1827800.0],["2013-01-23",39.156,39.4417,39.0476,39.2742,1921900.0],["2013-01-24",38.9688,39.7273,38.9393,39.3924,4242400.0],["2013-01-25",40.3676,42.7219,40.0228,42.318,8780900.0],["2013-01-28",42.19,42.6332,41.9831,42.2392,2433400.0],["2013-01-29",42.2392,42.5938,41.7073,42.1604,3689000.0],["2013-01-30",42.3574,42.8303,41.8747,42.5249,2131900.0],["2013-01-31",42.584,42.9682,42.2589,42.7613,2937300.0],["2013-02-01",42.9485,43.8941,42.3968,43.6774,3447600.0],["2013-02-04",43.441,44.1601,43.3523,43.9434,4660800.0],["2013-02-05",44.101,44.6526,43.9729,44.4162,3671900.0],["2013-02-06",44.2192,44.9186,44.1207,44.2586,3382700.0],["2013-02-07",44.1995,44.4654,43.9434,44.3078,2438600.0],["2013-02-08",44.4162,44.8693,44.3177,44.7117,2283400.0],["2013-02-11",44.6526,45.1353,44.3866,44.9777,2530200.0],["2013-02-12",45.0368,45.2239,44.5935,44.8496,2058600.0],["2013-02-13",44.9087,45.1747,44.8004,44.8989,2454900.0],["2013-02-14",44.8792,45.1254,44.7019,44.9875,1776000.0],["2013-02-15",45.1648,46.0021,45.155,45.4505,3076200.0],["2013-02-19",45.4505,45.7263,45.2239,45.5293,2413200.0],["2013-02-20",45.4899,45.8839,44.8004,44.9383,2836700.0],["2013-02-21",44.958,45.1353,44.3177,44.6231,1770400.0],["2013-02-22",45.0368,45.4111,44.8299,45.1156,1774700.0],["2013-02-25",45.155,45.3717,44.1995,44.2093,1781900.0],["2013-02-26",44.4063,44.7019,43.9138,44.1108,2013300.0],["2013-02-27",43.3031,45.0368,43.2834,44.6428,2522100.0],["2013-02-28",44.6723,45.421,44.5147,45.1254,3776900.0],["2013-03-01",45.283,45.6771,44.8693,45.4801,2479700.0],["2013-03-04",45.421,45.8544,45.0762,45.7165,2255700.0],["2013-03-05",45.8248,45.9923,45.352,45.8839,2116600.0],["2013-03-06",46.0908,46.7015,45.7854,45.9332,1781600.0],["2013-03-07",46.0711,46.1991,45.2929,45.7165,2725700.0],["2013-03-08",45.9923,46.2878,45.3323,46.0809,2012400.0],["2013-03-11",46.0415,46.475,45.7854,46.1499,1195400.0],["2013-03-12",46.0908,46.209,45.3914,45.7165,1667800.0],["2013-03-13",45.8839,46.0514,45.5392,45.6081,1821800.0],["2013-03-14",45.6377,45.7953,45.0368,45.0762,1951200.0],["2013-03-15",44.8792,45.1944,44.7314,44.9678,3093500.0],["2013-03-18",44.8201,44.8398,44.4162,44.5541,1562400.0],["2013-03-19",44.7314,45.2141,44.2783,44.6625,1895400.0],["2013-03-20",44.8398,45.5687,44.8102,45.2929,1533600.0],["2013-03-21",44.889,45.2436,44.7807,44.9383,1256500.0],["2013-03-22",45.1353,46.2188,45.0171,45.6672,3202300.0],["2013-03-25",45.7657,45.8741,45.283,45.6278,1239500.0],["2013-03-26",45.7362,46.1991,45.5589,46.0711,1630700.0],["2013-03-27",45.7657,46.4947,45.4702,46.4159,1769200.0],["2013-03-28",46.3174,46.7902,46.1893,46.5636,3277300.0],["2013-04-01",46.5341,47.0167,46.4454,46.5833,1519700.0],["2013-04-02",46.6523,46.9379,46.0908,46.1991,1867100.0],["2013-04-03",46.1203,46.2976,45.7362,45.7657,1886800.0],["2013-04-04",45.8741,46.1006,45.5786,45.943,1947800.0],["2013-04-05",45.4308,45.7657,44.9678,45.2633,1899800.0],["2013-04-08",45.2042,45.7066,44.889,45.4604,1714000.0],["2013-04-09",45.6968,45.7953,44.5541,44.8201,2485200.0],["2013-04-10",45.0171,45.7854,44.9875,45.7165,1972800.0],["2013-04-11",45.7263,46.3765,45.6081,45.8051,2616500.0],["2013-04-12",45.7362,46.1203,45.2338,46.0317,2451400.0],["2013-04-15",45.6672,46.0415,45.155,45.2239,1474200.0],["2013-04-16",45.549,45.7854,45.2633,45.3126,1177400.0],["2013-04-17",45.0072,45.2338,44.298,44.8595,1193600.0],["2013-04-18",44.9875,45.0072,44.298,44.6526,1522400.0],["2013-04-19",44.6723,44.6723,43.8941,44.0419,1489300.0],["2013-04-22",44.1995,44.4063,43.6183,43.7267,1426400.0],["2013-04-23",44.0517,44.1305,43.3129,43.8646,1768500.0],["2013-04-24",43.9631,44.9481,43.9335,44.692,2098400.0],["2013-04-25",44.6625,45.5195,44.6625,45.4111,2630300.0],["2013-04-26",45.5589,45.8051,42.6628,44.101,5687400.0],["2013-04-29",44.1207,44.692,43.5296,44.564,2715700.0],["2013-04-30",44.3965,45.6475,44.3965,45.3815,2731500.0],["2013-05-01",45.421,45.943,45.3421,45.5687,2271200.0],["2013-05-02",45.4604,46.3863,45.4604,46.0612,1669200.0],["2013-05-03",46.3272,46.9084,46.3272,46.6424,1384300.0],["2013-05-06",46.7902,47.0266,46.6227,46.8985,1027200.0],["2013-05-07",46.9576,47.6078,46.9281,47.529,1235400.0],["2013-05-08",47.3812,48.2776,47.3123,48.12,1470100.0],["2013-05-09",48.0806,48.3269,47.7654,47.9624,1112300.0],["2013-05-10",48.0117,48.4648,47.9033,48.2284,1179700.0],["2013-05-13",48.189,48.4451,47.9427,48.1988,703100.0],["2013-05-14",48.2776,48.7307,48.0708,48.2382,1666500.0],["2013-05-15",48.0215,48.8785,48.0215,48.5337,1206900.0],["2013-05-16",48.5337,48.7898,48.0806,48.1496,1393300.0],["2013-05-17",48.2087,48.4254,47.7358,47.9722,1470400.0],["2013-05-20",47.9722,48.2481,47.6669,47.7161,886600.0],["2013-05-21",47.6767,48.1594,47.6373,47.6373,844900.0],["2013-05-22",47.7949,47.8442,46.7902,47.0561,1479800.0],["2013-05-23",46.9872,47.1251,46.3765,46.8,1400900.0],["2013-05-24",46.6818,47.0167,46.3469,46.6917,1309800.0],["2013-05-28",47.066,47.4403,46.5144,46.603,998300.0],["2013-05-29",46.3666,46.4454,45.5884,45.6968,1764000.0],["2013-05-30",45.7559,46.6818,45.6968,46.3863,1140400.0],["2013-05-31",46.2582,46.9379,46.0415,46.3371,1918300.0],["2013-06-03",46.4356,46.475,45.7066,46.0021,1860600.0],["2013-06-04",45.8839,46.0711,45.1747,45.1747,1654600.0],["2013-06-05",45.0269,45.5983,44.8299,44.8693,1173200.0],["2013-06-06",44.7019,44.9678,44.1108,44.7807,1666700.0],["2013-06-07",45.1451,45.6278,44.8299,45.5096,1412400.0],["2013-06-10",45.5589,45.5786,45.0171,45.0565,1157000.0],["2013-06-11",44.7019,45.4998,44.5443,45.0072,1225200.0],["2013-06-12",45.283,45.3815,44.426,44.5836,1362800.0],["2013-06-13",44.564,45.086,44.3374,44.7019,1591600.0],["2013-06-14",44.7413,44.9087,44.298,44.3571,1547200.0],["2013-06-17",44.5246,45.1254,44.3275,44.495,1479800.0],["2013-06-18",44.6034,44.9481,44.2881,44.3275,2053500.0],["2013-06-19",44.4457,44.8102,44.2487,44.2783,2025100.0],["2013-06-20",44.0911,44.2093,43.0273,43.0962,1888600.0],["2013-06-21",43.3425,43.5395,42.7416,43.5296,2309500.0],["2013-06-24",43.3129,43.3917,42.6332,42.9386,2109100.0],["2013-06-25",43.3326,44.1995,43.0864,44.0025,2387000.0],["2013-06-26",44.2881,44.426,43.7562,43.7562,2326100.0],["2013-06-27",44.0517,44.2586,43.9631,44.0025,1020500.0],["2013-06-28",43.9434,44.1305,43.3326,43.9926,3037300.0],["2013-07-01",44.3374,44.8201,44.1995,44.2389,1324900.0],["2013-07-02",44.101,44.8201,44.0714,44.2487,1428800.0],["2013-07-03",43.8843,44.5837,43.7168,44.3275,632800.0],["2013-07-05",44.5147,44.889,44.3177,44.7905,577400.0],["2013-07-08",44.8989,45.1156,44.5344,44.5935,1211200.0],["2013-07-09",44.761,44.9777,44.5541,44.6132,1080100.0],["2013-07-10",44.6526,44.9777,44.5541,44.9777,1355700.0],["2013-07-11",45.4899,45.549,44.7413,45.4111,1345600.0],["2013-07-12",45.1648,45.6278,45.1648,45.352,1373100.0],["2013-07-15",45.352,45.4801,45.0565,45.2141,817400.0],["2013-07-16",45.2239,45.283,44.692,44.7807,1678000.0],["2013-07-17",45.086,45.283,44.7708,45.0269,1841700.0],["2013-07-18",45.0269,45.4308,44.9481,45.1944,1055500.0],["2013-07-19",45.1057,45.3126,44.8693,45.0565,1162100.0],["2013-07-22",45.3027,45.3027,44.8398,44.9678,750600.0],["2013-07-23",45.1156,45.1944,44.6132,44.6329,673500.0],["2013-07-24",44.7708,44.9678,44.3669,44.6625,655800.0],["2013-07-25",44.692,45.3224,44.495,45.2436,1295100.0],["2013-07-26",46.0021,48.1102,45.8051,46.6129,4259900.0],["2013-07-29",46.7803,47.2236,46.475,46.6523,1493700.0],["2013-07-30",46.7508,47.2138,46.6917,46.8591,1342400.0],["2013-07-31",46.9675,47.2729,46.672,47.1251,1446000.0],["2013-08-01",47.2926,47.8048,47.1547,47.657,2057900.0],["2013-08-02",47.3517,47.9427,47.2827,47.6964,1378000.0],["2013-08-05",47.529,47.9427,47.3911,47.9131,697700.0],["2013-08-06",47.8048,47.9722,47.5191,47.8245,1398800.0],["2013-08-07",47.6078,47.7752,47.2729,47.5782,1230300.0],["2013-08-08",47.7358,47.923,47.4502,47.5782,1287900.0],["2013-08-09",47.4896,48.1003,47.4896,48.0314,1071000.0],["2013-08-12",47.7851,48.4155,47.6964,48.4057,1183400.0],["2013-08-13",48.3564,48.78,48.0018,48.583,2376000.0],["2013-08-14",48.5928,48.8194,48.3564,48.514,1105700.0],["2013-08-15",48.1102,48.3269,47.7555,47.9722,1847400.0],["2013-08-16",47.9131,48.2973,47.7457,47.9919,1151800.0],["2013-08-19",47.8836,48.3072,47.7457,47.8639,1158200.0],["2013-08-20",47.9624,48.2678,47.7654,48.1693,681100.0],["2013-08-21",48.0511,48.2776,47.8442,47.8934,1026300.0],["2013-08-22",47.9525,48.6322,47.923,48.4352,1162600.0],["2013-08-23",48.6618,49.0952,48.5337,48.7603,962000.0],["2013-08-26",48.8194,49.3612,48.7898,49.1839,1511400.0],["2013-08-27",48.8095,48.8095,48.0215,48.0215,2292900.0],["2013-08-28",48.0412,48.3663,47.5782,47.7358,1570900.0],["2013-08-29",47.7358,48.1988,47.5881,47.657,1152500.0],["2013-08-30",47.6176,47.7949,47.2335,47.2729,1420700.0],["2013-09-03",47.8146,48.2481,47.6373,47.8343,2178800.0],["2013-09-04",47.7949,48.1791,47.4502,48.0412,1113300.0],["2013-09-05",47.992,48.3958,47.8737,48.1003,563700.0],["2013-09-06",48.1791,48.8095,47.8245,48.5731,993000.0],["2013-09-09",48.78,49.1642,48.6125,48.7603,771300.0],["2013-09-10",48.9081,49.243,48.9081,49.1543,1396900.0],["2013-09-11",49.0361,49.3907,48.9277,49.1642,836000.0],["2013-09-12",49.174,49.3316,49.0263,49.1346,793100.0],["2013-09-13",49.0854,49.3415,48.8292,49.1051,711300.0],["2013-09-16",49.5089,49.6468,49.0657,49.1445,1272700.0],["2013-09-17",49.1642,49.7453,49.0558,49.6862,724800.0],["2013-09-18",49.7847,50.6122,49.5188,50.5334,1457400.0],["2013-09-19",50.6319,51.3116,50.5334,51.1244,1196500.0],["2013-09-20",51.1638,51.351,50.4743,50.9274,4772100.0],["2013-09-23",50.8683,50.9274,49.903,50.4053,1505700.0],["2013-09-24",50.5137,51.1638,50.3659,50.8486,1199200.0],["2013-09-25",50.9767,51.1047,50.4743,50.4743,953700.0],["2013-09-26",50.5826,51.2623,50.494,50.957,1081800.0],["2013-09-27",50.7403,50.888,50.2182,50.4152,700800.0],["2013-09-30",49.9621,50.6122,49.834,50.1295,1039500.0],["2013-10-01",49.9128,50.76,49.7552,50.4644,894700.0],["2013-10-02",50.2871,50.9274,50.1197,50.8486,1275900.0],["2013-10-03",50.7009,51.0259,49.8734,50.4152,1165200.0],["2013-10-04",50.3364,51.0752,50.3364,50.8388,580700.0],["2013-10-07",50.4841,50.6516,50.0606,50.0803,794200.0],["2013-10-08",49.834,50.1098,48.7012,48.9376,1132100.0],["2013-10-09",49.1248,49.1937,48.4254,48.9475,1178100.0],["2013-10-10",49.4498,50.3856,49.2331,50.3856,961900.0],["2013-10-11",50.1197,50.5728,49.9227,50.5432,574600.0],["2013-10-14",50.3265,51.0752,50.1,50.9176,946600.0],["2013-10-15",50.8289,51.1047,50.5235,50.8683,1009200.0],["2013-10-16",51.0752,51.6071,51.0161,51.3017,1017200.0],["2013-10-17",51.0358,51.4002,50.8191,51.3214,632300.0],["2013-10-18",51.4495,52.3951,51.3313,52.2868,938900.0],["2013-10-21",52.3656,52.7005,52.0011,52.208,1509800.0],["2013-10-22",52.3262,52.602,51.9519,52.474,742800.0],["2013-10-23",52.2671,52.6513,51.745,52.3262,752100.0],["2013-10-24",52.1292,52.405,51.5382,52.2966,1819600.0],["2013-10-25",52.7104,54.1781,52.208,52.9566,1505700.0],["2013-10-28",52.8286,53.3999,52.7202,52.7596,1098000.0],["2013-10-29",52.799,53.3112,51.942,53.193,2225100.0],["2013-10-30",53.2719,53.7545,53.2423,53.3999,2005000.0],["2013-10-31",53.3999,53.7545,53.0256,53.4689,1397100.0],["2013-11-01",53.5674,53.9712,53.065,53.3802,1310900.0],["2013-11-04",53.6265,53.7545,53.2127,53.5575,1024800.0],["2013-11-05",53.2718,53.7841,53.1142,53.4886,1069500.0],["2013-11-06",53.7053,53.8136,53.4492,53.4984,995700.0],["2013-11-07",53.5969,53.7742,52.4346,52.4937,843700.0],["2013-11-08",52.5528,53.6659,52.5528,53.3408,1151400.0],["2013-11-11",53.4492,53.853,53.2127,53.4886,743800.0],["2013-11-12",53.2324,53.9909,53.1536,53.9121,782000.0],["2013-11-13",53.5575,54.2766,53.2719,54.2766,709500.0],["2013-11-14",54.1683,55.1139,53.9712,54.976,1690800.0],["2013-11-15",54.9464,55.2518,54.7691,54.8184,906900.0],["2013-11-18",55.0351,55.3306,54.6017,54.6608,619400.0],["2013-11-19",54.5918,55.1435,54.2668,54.6608,1025800.0],["2013-11-20",54.8972,55.1139,54.3259,54.4539,1577300.0],["2013-11-21",54.4835,55.2814,54.4835,55.1041,1102400.0],["2013-11-22",55.3011,55.8823,55.1632,55.8724,1073600.0],["2013-11-25",56.1482,56.1778,55.2223,55.6064,854800.0],["2013-11-26",55.7246,56.1384,55.5769,55.7345,1144100.0],["2013-11-27",55.7246,56.099,55.6951,55.8527,612800.0],["2013-11-29",55.833,56.4437,55.8034,56.0103,652300.0],["2013-12-02",56.2073,56.4733,56.0103,56.3157,1007400.0],["2013-12-03",56.0497,56.5028,55.6951,55.8133,1498800.0],["2013-12-04",55.5769,56.296,55.3996,55.9808,999000.0],["2013-12-05",55.8724,56.1482,55.5276,56.0399,854500.0],["2013-12-06",56.621,57.0446,55.9414,56.3452,760100.0],["2013-12-09",56.2467,56.4536,55.7443,55.9217,870900.0],["2013-12-10",55.9118,56.7491,55.9118,56.493,1239000.0],["2013-12-11",56.4634,56.4634,55.3405,55.4488,1466200.0],["2013-12-12",55.3109,55.9808,54.8873,55.5966,2103400.0],["2013-12-13",55.8133,56.69,55.7148,56.1975,1286600.0],["2013-12-16",56.5816,57.0249,56.1384,56.8969,1232200.0],["2013-12-17",56.9757,57.1136,56.6506,56.9264,1004100.0],["2013-12-18",56.8082,57.4583,56.3945,57.4485,1670000.0],["2013-12-19",57.3204,57.7243,57.0446,57.2613,1597700.0],["2013-12-20",57.4977,58.5124,57.2219,58.3843,5553600.0],["2013-12-23",58.6207,58.7685,58.1774,58.5813,1623300.0],["2013-12-24",58.5813,58.5813,58.207,58.3843,398500.0],["2013-12-26",58.4335,58.995,58.3646,58.7882,597900.0],["2013-12-27",58.8177,58.8965,58.5025,58.5616,579800.0],["2013-12-30",58.3941,58.5124,58.0395,58.2759,866400.0],["2013-12-31",58.473,58.9556,58.4434,58.8867,769900.0],["2014-01-02",58.8473,59.261,58.5222,59.1231,1871900.0],["2014-01-03",59.192,59.6058,58.7882,58.9458,2203600.0],["2014-01-06",59.1034,59.2216,58.404,58.5714,1144500.0],["2014-01-07",58.601,60.4135,58.5912,60.2263,1696400.0],["2014-01-08",59.458,60.3741,59.458,60.3249,1476900.0],["2014-01-09",60.581,61.0045,59.8816,60.0687,2238000.0],["2014-01-10",60.0589,60.581,60.0589,60.5416,1383000.0],["2014-01-13",60.6302,60.8765,59.2708,59.4285,1100300.0],["2014-01-14",59.7338,60.6105,59.5762,60.6105,803700.0],["2014-01-15",60.7878,61.7138,60.6499,61.6744,1194100.0],["2014-01-16",61.8714,62.0192,60.6401,60.6992,4449600.0],["2014-01-17",60.581,61.0341,60.0983,60.9651,1265800.0],["2014-01-21",61.6645,61.6744,60.6696,61.0341,724200.0],["2014-01-22",61.0439,61.2804,60.6204,61.2804,718400.0],["2014-01-23",60.9356,61.5463,60.8272,61.5365,829200.0],["2014-01-24",61.0144,61.0242,59.4679,59.4679,1106400.0],["2014-01-27",59.4974,59.7338,58.4138,58.4926,1816400.0],["2014-01-28",58.4532,59.192,58.4335,58.7094,1736400.0],["2014-01-29",58.2858,58.7586,57.7933,58.1282,1032100.0],["2014-01-30",58.5616,58.9458,58.473,58.5518,1031100.0],["2014-01-31",57.9509,58.5222,57.5963,57.8721,2604600.0],["2014-02-03",57.5273,57.8524,55.37,55.439,2719800.0],["2014-02-04",55.4981,56.1384,54.6017,55.2617,6082500.0],["2014-02-05",55.5276,55.9512,54.6608,54.6903,4026900.0],["2014-02-06",54.5918,55.6458,54.5524,54.5918,6766000.0],["2014-02-07",52.2178,52.3459,49.7355,51.8928,6534100.0],["2014-02-10",51.8928,53.065,51.8928,53.065,2460300.0],["2014-02-11",52.8483,53.262,52.5429,53.1536,1940100.0],["2014-02-12",53.2719,53.4196,53.0256,53.2719,2310100.0],["2014-02-13",50.6418,53.7545,50.6418,53.6068,1190200.0],["2014-02-14",53.6068,53.9712,53.1438,53.7053,1721000.0],["2014-02-18",53.6363,54.6903,53.5083,54.6805,2045600.0],["2014-02-19",54.4835,55.0844,54.316,54.4145,1697800.0],["2014-02-20",54.4736,54.9169,54.0205,54.8676,1374400.0],["2014-02-21",54.9858,55.1533,54.1584,54.1683,2410600.0],["2014-02-24",53.0945,54.779,53.0945,53.9023,1089800.0],["2014-02-25",54.05,54.4244,53.9515,54.2175,1933000.0],["2014-02-26",54.4145,54.6509,53.9318,54.2076,845600.0],["2014-02-27",53.9417,54.6706,53.7151,54.4047,1430100.0],["2014-02-28",54.2471,54.7987,53.8826,54.2865,1505400.0],["2014-03-03",53.8924,54.4638,53.8432,54.3653,1131600.0],["2014-03-04",54.9563,55.3897,54.8184,55.3799,1202100.0],["2014-03-05",55.242,55.8133,54.9464,55.3799,2245800.0],["2014-03-06",55.3503,55.7049,55.2124,55.3306,811700.0],["2014-03-07",55.3306,55.567,54.8282,55.045,777300.0],["2014-03-10",54.9957,55.0942,54.1781,54.3259,897100.0],["2014-03-11",54.3751,54.7396,53.7151,53.8924,1474200.0],["2014-03-12",53.7447,54.0796,53.5674,53.7841,783100.0],["2014-03-13",54.0008,54.1486,53.2916,53.5378,1230300.0],["2014-03-14",53.5674,54.3751,53.5674,54.0303,1291900.0],["2014-03-17",51.085,51.2229,47.8245,50.9077,10815300.0],["2014-03-18",50.9077,51.942,50.8289,51.6268,2254200.0],["2014-03-19",51.7155,52.4247,51.5381,51.9125,1796700.0],["2014-03-20",51.9125,52.0405,51.4002,51.6268,1387600.0],["2014-03-21",52.1095,52.1686,51.6367,51.9913,2482400.0],["2014-03-24",52.0208,52.1095,51.1441,51.4396,882800.0],["2014-03-25",51.5776,52.1095,51.3411,51.7056,1148500.0],["2014-03-26",51.8632,52.7793,51.7056,52.4641,1664500.0],["2014-03-27",52.5134,52.7399,51.9913,52.5232,1385200.0],["2014-03-28",52.5626,53.1832,52.3163,52.6907,1450000.0],["2014-03-31",52.799,53.4098,52.7695,53.1044,1316300.0],["2014-04-01",53.2718,53.656,53.0354,53.1438,2517600.0],["2014-04-02",53.5477,53.5477,51.9125,52.0405,1748400.0],["2014-04-03",52.1981,52.3656,50.7994,50.8191,1646700.0],["2014-04-04",51.1934,51.4594,49.8143,49.9719,1985600.0],["2014-04-07",49.9818,50.5432,49.4695,49.7059,1846600.0],["2014-04-08",49.7848,50.3265,49.5483,49.9227,2808200.0],["2014-04-09",50.1394,50.7107,50.0704,50.4841,1448100.0],["2014-04-10",50.4841,50.7206,49.4301,49.4301,1697500.0],["2014-04-11",49.3316,49.6764,48.2284,48.2973,2414200.0],["2014-04-14",48.6913,49.243,48.1693,48.4451,1211400.0],["2014-04-15",48.4451,49.1248,47.8048,48.9869,1644700.0],["2014-04-16",49.2528,50.1394,48.8194,49.8242,1632200.0],["2014-04-17",49.5089,50.1886,49.4794,49.903,944600.0],["2014-04-21",49.8833,50.2871,49.5286,49.8242,1088300.0],["2014-04-22",49.7552,50.622,49.7552,50.0803,1007500.0],["2014-04-23",50.0212,50.1788,49.0558,49.2824,1702700.0],["2014-04-24",49.3809,49.6764,48.2579,48.514,2614800.0],["2014-04-25",48.2087,48.3564,46.406,46.4454,2978900.0],["2014-04-28",46.9872,47.1842,45.7559,46.3075,2338600.0],["2014-04-29",46.406,46.7114,46.1696,46.3371,2465800.0],["2014-04-30",46.0809,46.7606,45.7559,46.475,2241000.0],["2014-05-01",46.6129,48.2382,46.2188,46.8985,1919900.0],["2014-05-02",46.8394,47.8245,46.2484,47.6964,2169900.0],["2014-05-05",47.3812,47.657,46.9576,47.3123,1681600.0],["2014-05-06",47.0561,47.3812,46.7902,46.8099,1355600.0],["2014-05-07",46.9478,48.12,45.8445,46.8394,1414100.0],["2014-05-08",46.8197,47.7063,46.5538,46.9872,1126700.0],["2014-05-09",47.066,47.3418,46.5538,47.2138,1030700.0],["2014-05-12",47.3418,48.4254,47.2827,48.1397,1017800.0],["2014-05-13",48.1003,48.8489,48.0018,48.3958,1689000.0],["2014-05-14",48.3466,48.4943,48.0018,48.1299,1356600.0],["2014-05-15",48.1299,48.1299,47.0561,47.7063,1318500.0],["2014-05-16",47.6472,47.854,47.1251,47.5388,1834000.0],["2014-05-19",47.5782,48.1693,47.3812,48.1594,804400.0],["2014-05-20",48.2284,48.3663,47.6866,47.854,895200.0],["2014-05-21",48.0313,48.583,47.8737,48.4549,952600.0],["2014-05-22",48.4549,48.9672,48.4451,48.5239,802400.0],["2014-05-23",48.5239,49.2134,48.4943,49.174,883300.0],["2014-05-27",49.2528,49.3119,48.5337,49.174,1645600.0],["2014-05-28",49.174,49.4695,48.8982,49.2627,1054400.0],["2014-05-29",49.4892,49.834,49.2627,49.5877,1306400.0],["2014-05-30",49.4597,49.6764,49.046,49.3316,979100.0],["2014-06-02",49.3218,49.3316,48.8982,49.2233,928500.0],["2014-06-03",48.9869,49.7749,48.9869,49.5779,1325500.0],["2014-06-04",49.3316,49.5483,49.1051,49.371,851200.0],["2014-06-05",49.5188,50.0507,49.2922,49.9227,756500.0],["2014-06-06",50.1591,50.5235,50.031,50.2871,726100.0],["2014-06-09",50.3068,50.5826,50.0606,50.5038,901200.0],["2014-06-10",50.3068,50.5334,50.0507,50.3462,751800.0],["2014-06-11",50.1788,50.6615,49.9719,50.5531,797800.0],["2014-06-12",50.3955,50.5531,49.8635,49.9424,1075500.0],["2014-06-13",50.1788,50.5826,49.9128,50.0507,619700.0],["2014-06-16",49.9325,50.3856,49.6961,50.3364,772300.0],["2014-06-17",50.3462,50.7304,50.2379,50.6122,719500.0],["2014-06-18",50.7501,50.8585,50.2871,50.8388,1031800.0],["2014-06-19",50.9668,51.154,50.5235,50.7107,907900.0],["2014-06-20",50.6418,50.6812,49.8931,50.0212,3925300.0],["2014-06-23",50.1098,50.494,49.8636,50.4743,765900.0],["2014-06-24",51.0062,51.1737,50.2477,50.3265,850500.0],["2014-06-25",50.0507,50.3167,49.7552,50.1591,630400.0],["2014-06-26",50.1689,50.3561,49.6764,49.9719,564500.0],["2014-06-27",48.9081,49.1248,47.6275,48.0314,2880900.0],["2014-06-30",47.8639,48.4549,47.6472,48.0806,1313500.0],["2014-07-01",48.0708,48.3466,47.8442,47.9427,1114500.0],["2014-07-02",47.9328,48.7898,47.7752,48.7209,839900.0],["2014-07-03",48.7504,49.6271,48.7504,49.4498,495200.0],["2014-07-07",49.5582,49.5582,48.7997,48.8686,732300.0],["2014-07-08",48.6716,48.8588,48.1791,48.6421,1505400.0],["2014-07-09",48.6618,49.0066,48.5337,48.7701,887500.0],["2014-07-10",48.2185,49.046,48.1693,48.6618,968000.0],["2014-07-11",48.6027,48.849,48.4057,48.5239,947100.0],["2014-07-14",48.8883,49.6665,48.8883,49.3119,1001500.0],["2014-07-15",49.4006,49.7848,49.0952,49.1248,761300.0],["2014-07-16",49.2627,49.4301,48.7898,48.8588,750600.0],["2014-07-17",48.6224,49.046,48.0314,48.1791,1113800.0],["2014-07-18",48.3564,48.8785,48.2185,48.6815,563900.0],["2014-07-21",48.8982,48.8982,48.0904,48.4155,573200.0],["2014-07-22",48.6913,49.243,48.5731,48.8391,1053600.0],["2014-07-23",48.8686,49.0361,47.8343,47.8639,1497300.0],["2014-07-24",48.1299,49.2233,47.8934,49.0854,2273500.0],["2014-07-25",51.7155,55.4882,50.9865,54.7593,6441100.0],["2014-07-28",54.5327,54.5426,53.1142,53.1635,2188000.0],["2014-07-29",53.4295,53.7151,52.9763,52.9862,1711500.0],["2014-07-30",53.2127,53.6659,52.9074,53.5181,1462200.0],["2014-07-31",53.1142,53.9023,52.8581,53.2423,1614600.0],["2014-08-01",53.5969,53.6856,51.9617,52.405,1318800.0],["2014-08-04",52.7301,54.7691,52.405,53.7348,2452000.0],["2014-08-05",53.4886,54.2865,53.065,53.7545,1475200.0],["2014-08-06",53.7053,54.4835,53.4098,53.9909,1120500.0],["2014-08-07",54.05,54.1781,53.4098,53.6363,1013300.0],["2014-08-08",53.656,54.0599,53.5575,53.8038,745100.0],["2014-08-11",54.0697,54.5918,54.0106,54.0402,896900.0],["2014-08-12",54.0303,54.9267,53.922,54.2372,1229800.0],["2014-08-13",54.2865,54.7396,54.188,54.5918,737000.0],["2014-08-14",54.7199,55.1041,54.4736,54.6608,837900.0],["2014-08-15",54.907,55.4784,54.6312,54.907,1146500.0],["2014-08-18",55.3602,55.6261,55.0647,55.173,730800.0],["2014-08-19",55.2026,55.4587,54.8282,55.0844,656400.0],["2014-08-20",54.8873,55.6163,54.6805,55.4882,500100.0],["2014-08-21",55.1829,56.3157,54.9267,55.6261,1092100.0],["2014-08-22",55.8231,55.8921,54.4539,55.4587,1370100.0],["2014-08-25",55.6754,56.1384,55.2814,55.7542,828700.0],["2014-08-26",55.6754,56.3748,55.4488,56.3157,886500.0],["2014-08-27",56.1482,56.4536,55.439,55.6163,642200.0],["2014-08-28",55.1041,55.8823,55.0647,55.6261,614800.0],["2014-08-29",55.7049,56.5718,55.7049,56.227,827600.0],["2014-09-02",56.5225,56.7097,56.0202,56.3354,1503200.0],["2014-09-03",56.4339,56.6309,55.7837,55.8823,1185200.0],["2014-09-04",55.9414,56.5422,55.7443,56.1975,849300.0],["2014-09-05",56.0596,56.424,55.9906,56.3748,697800.0],["2014-09-08",56.2369,56.5718,55.8428,56.0005,1687200.0],["2014-09-09",56.0497,56.1285,55.0745,55.1041,1648900.0],["2014-09-10",55.2321,55.7443,55.1139,55.6163,1854600.0],["2014-09-11",55.4882,55.8724,55.3503,55.6852,1285500.0],["2014-09-12",55.2912,55.9019,55.2321,55.3109,764700.0],["2014-09-15",55.3897,55.8921,54.6706,54.7494,1159700.0],["2014-09-16",54.6115,55.1041,54.2865,54.9169,981900.0],["2014-09-17",54.8479,55.3996,54.6214,54.8085,1134500.0],["2014-09-18",55.1139,55.3306,54.6312,54.9563,1294900.0],["2014-09-19",54.9267,55.1041,53.9909,55.0056,4414700.0],["2014-09-22",54.9563,55.4094,54.5032,54.71,1160300.0],["2014-09-23",54.5229,54.8775,54.3948,54.5032,751800.0],["2014-09-24",54.6214,55.5572,54.5426,55.37,877800.0],["2014-09-25",55.0647,55.3109,54.3456,54.4638,1176500.0],["2014-09-26",54.513,54.8578,54.3357,54.6608,667100.0],["2014-09-29",54.2076,54.7396,54.0697,54.385,948400.0],["2014-09-30",54.4441,54.779,54.2372,54.2963,804100.0],["2014-10-01",54.1879,54.2865,53.2423,53.4984,885900.0],["2014-10-02",53.6757,55.2223,53.5083,54.6903,1484000.0],["2014-10-03",55.1238,55.5572,54.6903,55.1829,726700.0],["2014-10-06",55.4685,55.6064,54.6017,54.9957,539100.0],["2014-10-07",54.7297,55.1336,54.1781,54.188,642600.0],["2014-10-08",54.2865,55.4587,54.0106,55.2912,649700.0],["2014-10-09",55.0745,55.4094,54.3259,54.4244,572900.0],["2014-10-10",54.3062,54.8775,53.065,53.065,1032500.0],["2014-10-13",53.0551,53.725,52.2474,52.8778,1028500.0],["2014-10-14",53.331,53.8629,52.7301,52.8286,1168600.0],["2014-10-15",52.3754,52.8581,51.548,52.3459,1226400.0],["2014-10-16",51.5086,53.2719,51.3214,52.9468,987900.0],["2014-10-17",53.7545,54.2372,53.193,53.4295,866400.0],["2014-10-20",53.1044,54.4047,52.5331,54.3456,599300.0],["2014-10-21",54.5524,55.8921,54.1584,55.764,989200.0],["2014-10-22",55.8527,56.1581,54.316,54.3653,1081000.0],["2014-10-23",54.5918,55.5769,54.2077,55.4981,1297600.0],["2014-10-24",55.5966,58.9556,55.5867,57.6751,1866700.0],["2014-10-27",57.4977,58.3153,57.3401,57.7637,1036100.0],["2014-10-28",57.8721,58.3941,57.5765,58.1577,1118700.0],["2014-10-29",58.0494,58.3843,57.4583,57.8524,762700.0],["2014-10-30",57.547,58.0986,56.8673,57.9115,860200.0],["2014-10-31",58.5715,58.9359,58.3153,58.867,1313200.0],["2014-11-03",58.7783,59.2807,58.601,58.67,675700.0],["2014-11-04",57.9706,58.3941,57.3204,57.9115,1308600.0],["2014-11-05",58.207,58.4631,57.7342,58.3547,732300.0],["2014-11-06",58.4729,59.3496,58.2562,58.9162,1395800.0],["2014-11-07",58.8768,59.1329,58.3744,58.9064,798400.0],["2014-11-10",58.8177,59.8126,58.6207,59.5664,1330500.0],["2014-11-11",59.6255,59.6846,58.9556,59.0344,723600.0],["2014-11-12",58.6995,59.4876,58.6109,59.458,578500.0],["2014-11-13",59.3989,59.6353,58.8867,59.2905,508400.0],["2014-11-14",59.0541,59.9013,59.0344,59.7732,697600.0],["2014-11-17",59.7732,60.315,59.4974,59.7535,969500.0],["2014-11-18",59.6649,60.3347,59.5664,59.6944,1162400.0],["2014-11-19",59.0935,59.0935,58.3153,58.4926,1107600.0],["2014-11-20",58.3547,59.0837,58.1774,58.8374,934000.0],["2014-11-21",59.4482,59.4482,58.9162,59.0049,980800.0],["2014-11-24",59.2905,59.5073,59.0246,59.3398,800800.0],["2014-11-25",59.33,59.3891,58.67,58.9753,1254300.0],["2014-11-26",59.1034,59.3497,58.9261,59.1723,857900.0],["2014-11-28",59.1034,59.4974,59.0837,59.2019,566400.0],["2014-12-01",58.7783,59.1329,57.8228,57.8327,898600.0],["2014-12-02",57.7243,58.1183,57.3697,57.8524,1202900.0],["2014-12-03",57.5864,58.4237,57.4386,57.7736,1036200.0],["2014-12-04",57.7145,58.4138,57.4485,58.1577,749900.0],["2014-12-05",58.2562,58.6503,57.7539,57.941,708800.0],["2014-12-08",57.8524,58.3449,56.5422,56.6407,1143700.0],["2014-12-09",56.0103,56.6112,55.8133,56.5225,1323400.0],["2014-12-10",56.227,56.7787,55.5276,55.8034,996400.0],["2014-12-11",56.1088,57.0643,55.9611,56.6309,1185600.0],["2014-12-12",56.2763,56.7885,55.833,56.1285,814900.0],["2014-12-15",56.4634,56.8181,55.4685,55.6458,1115500.0],["2014-12-16",55.4882,56.0694,54.7002,54.71,1035800.0],["2014-12-17",54.7396,55.5966,54.5918,55.4193,922500.0],["2014-12-18",56.1482,56.5127,55.8133,56.4437,1555500.0],["2014-12-19",56.6407,57.6849,56.6407,57.4189,2513200.0],["2014-12-22",57.6258,58.0888,57.35,57.6159,864700.0],["2014-12-23",57.7046,58.0691,57.5174,57.5864,469400.0],["2014-12-24",57.6356,57.8425,57.4091,57.4091,199900.0],["2014-12-26",57.4485,58.0198,57.4485,57.7046,346800.0],["2014-12-29",57.6159,57.6455,56.9757,56.9954,536400.0],["2014-12-30",56.6801,57.1628,56.5028,56.5816,598700.0],["2014-12-31",56.8575,57.0348,56.099,56.1482,533600.0],["2015-01-02",56.3748,56.5422,55.7246,56.3354,684500.0],["2015-01-05",55.8231,56.1285,55.0647,55.3996,874400.0],["2015-01-06",55.3306,55.5473,53.9417,54.3554,1289300.0],["2015-01-07",54.5918,55.0942,54.3554,54.8085,552400.0],["2015-01-08",55.0548,56.1088,54.7987,56.03,1282600.0],["2015-01-09",56.2073,57.0545,56.0005,56.4831,1097000.0],["2015-01-12",56.4831,56.7787,55.636,55.9217,767200.0],["2015-01-13",56.4339,57.0151,55.4784,55.9611,631800.0],["2015-01-14",55.2617,55.8724,54.9563,55.4291,527000.0],["2015-01-15",55.7049,55.9217,54.7297,54.7396,470300.0],["2015-01-16",54.8381,55.9217,54.7494,55.8133,802600.0],["2015-01-20",55.9118,56.1187,54.7888,55.3208,856600.0],["2015-01-21",55.0548,55.7936,54.8479,55.5276,854000.0],["2015-01-22",54.4145,55.5867,54.1289,55.3602,1515000.0],["2015-01-23",55.2026,57.0446,55.1927,55.9611,940700.0],["2015-01-26",54.8479,55.7345,53.3211,54.976,2158000.0],["2015-01-27",54.2372,54.779,53.3802,54.0303,1148700.0],["2015-01-28",54.5229,54.7593,53.459,53.4886,1048700.0],["2015-01-29",53.459,54.0008,52.8975,53.8727,815400.0],["2015-01-30",53.6363,54.385,53.3408,53.6659,1317500.0],["2015-02-02",53.656,54.4736,52.6808,54.385,1016000.0],["2015-02-03",54.7987,56.8673,54.513,56.4831,1831000.0],["2015-02-04",56.4536,57.2909,55.8231,56.03,1686200.0],["2015-02-05",56.1482,56.5915,55.833,56.099,1601700.0],["2015-02-06",57.5667,60.4628,56.3255,59.0738,3676000.0],["2015-02-09",58.9753,60.1278,58.3941,59.6846,1623200.0],["2015-02-10",60.1869,60.1869,59.4088,59.9702,1400300.0],["2015-02-11",60.0687,60.2165,59.724,60.0687,834200.0],["2015-02-12",60.6598,61.2607,60.4332,60.7977,1226500.0],["2015-02-13",60.778,61.5463,60.6105,61.2213,1108300.0],["2015-02-17",61.2508,61.5857,61.0735,61.2311,1079900.0],["2015-02-18",61.4577,61.9404,61.0932,61.6645,1135200.0],["2015-02-19",61.5562,62.6594,61.4281,62.5708,1381400.0],["2015-02-20",62.2851,62.9254,62.0783,62.9156,1045400.0],["2015-02-23",62.4526,62.7481,62.3738,62.6594,1103900.0],["2015-02-24",62.3541,63.2702,62.2457,63.1027,1144800.0],["2015-02-25",63.0338,63.4967,63.0338,63.4376,984700.0],["2015-02-26",63.5854,63.9794,63.2406,63.8612,872200.0],["2015-02-27",63.6346,63.9302,63.0141,63.0633,1097100.0],["2015-03-02",63.083,63.615,62.8368,63.615,763600.0],["2015-03-03",63.2505,63.5066,62.955,63.0042,883200.0],["2015-03-04",62.5314,63.349,62.2851,62.7481,893100.0],["2015-03-05",62.7678,63.4967,62.7382,63.4278,1011700.0],["2015-03-06",63.2111,63.5361,62.9057,62.9648,1305200.0],["2015-03-09",63.2012,63.5263,63.0042,63.3687,637300.0],["2015-03-10",62.886,62.9944,61.8418,61.8418,892000.0],["2015-03-11",62.3836,62.4427,61.6744,62.2654,698100.0],["2015-03-12",62.0684,63.1224,62.0684,62.8565,1019600.0],["2015-03-13",62.7678,63.1126,62.5609,62.6791,597900.0],["2015-03-16",62.9845,63.2308,62.689,63.0929,569500.0],["2015-03-17",62.8072,63.2111,62.5806,63.0239,577200.0],["2015-03-18",62.7776,64.5113,62.7481,64.0188,870500.0],["2015-03-19",63.9893,64.4621,63.3096,63.3096,910200.0],["2015-03-20",63.6248,64.6887,63.6248,63.7824,1824500.0],["2015-03-23",63.9597,65.0728,63.6642,65.0039,837500.0],["2015-03-24",65.0039,65.8116,64.7182,65.2994,950000.0],["2015-03-25",65.2304,65.5062,64.1075,64.1567,1274600.0],["2015-03-26",63.8317,64.3931,63.2012,63.9499,923700.0],["2015-03-27",64.2454,65.7821,63.9499,65.3092,1138100.0],["2015-03-30",65.5555,66.0283,65.3486,65.9889,716100.0],["2015-03-31",65.8018,66.4913,65.3092,65.9692,915800.0],["2015-04-01",65.6934,66.1662,65.0334,65.5752,786300.0],["2015-04-02",65.6737,65.851,65.26,65.6934,1206200.0],["2015-04-06",65.1319,66.0973,64.6887,65.6048,714300.0],["2015-04-07",65.5062,66.1268,65.2107,65.5259,590300.0],["2015-04-08",65.4373,66.2352,65.2698,66.2253,1652400.0],["2015-04-09",66.1761,66.777,65.7131,66.511,470800.0],["2015-04-10",66.5997,66.9149,66.1761,66.7376,645100.0],["2015-04-13",66.6785,66.9444,66.4421,66.511,781700.0],["2015-04-14",66.383,66.905,65.8609,66.5701,4184000.0],["2015-04-15",66.9937,67.2104,66.4224,66.6883,958800.0],["2015-04-16",66.5898,66.8755,66.245,66.8558,591800.0],["2015-04-17",66.3534,66.5701,64.8069,65.0728,1046000.0],["2015-04-20",65.3191,65.6442,65.2501,65.4964,1056400.0],["2015-04-21",65.9397,66.1662,65.457,66.0579,1231100.0],["2015-04-22",66.6095,66.6489,65.6048,66.2253,543000.0],["2015-04-23",66.1958,67.2301,66.0283,66.7179,1027700.0],["2015-04-24",64.0484,65.6343,61.6842,64.0681,4066900.0],["2015-04-27",64.1075,64.4621,63.3096,63.4573,937100.0],["2015-04-28",63.5066,64.137,63.2308,63.743,776700.0],["2015-04-29",63.2308,63.8415,62.955,63.1815,823000.0],["2015-04-30",62.7284,63.477,62.1866,62.5609,1326800.0],["2015-05-01",62.9451,63.349,62.5806,63.1914,1087300.0],["2015-05-04",63.1914,63.9203,63.1323,63.4573,974700.0],["2015-05-05",63.1323,63.4081,61.7433,61.9108,1809800.0],["2015-05-06",62.1374,62.7579,61.7827,62.3935,1048700.0],["2015-05-07",62.5215,63.2308,62.3541,62.6102,803200.0],["2015-05-08",63.1815,63.4672,62.8958,62.9451,986700.0],["2015-05-11",63.0042,63.5263,62.6299,62.6496,1247700.0],["2015-05-12",62.1669,62.9648,61.9108,62.7185,674000.0],["2015-05-13",62.7284,63.2603,62.5117,62.8959,641500.0],["2015-05-14",63.3982,63.4376,62.9944,63.1618,1305600.0],["2015-05-15",63.2899,63.743,62.6496,63.1323,888000.0],["2015-05-18",62.9747,63.7725,62.9156,63.6051,596500.0],["2015-05-19",63.6445,63.8711,63.1815,63.349,548700.0],["2015-05-20",63.3194,63.7036,62.9944,63.28,464800.0],["2015-05-21",63.1323,63.6346,63.0929,63.546,593900.0],["2015-05-22",63.6051,63.7627,63.2702,63.5558,587400.0],["2015-05-26",63.4869,63.5558,62.4723,62.5609,831300.0],["2015-05-27",62.5609,63.6445,62.2851,63.5164,1488900.0],["2015-05-28",63.1914,63.6346,62.6791,62.7087,1001100.0],["2015-05-29",62.7087,63.2111,62.0783,62.2457,1514400.0],["2015-06-01",62.6693,62.8565,61.832,62.3147,682900.0],["2015-06-02",62.0093,62.2457,60.8371,61.3789,1147200.0],["2015-06-03",61.4971,62.3245,61.241,62.0389,987200.0],["2015-06-04",61.8123,62.6397,61.7138,61.7827,947500.0],["2015-06-05",61.8221,62.1374,61.5365,61.7138,600800.0],["2015-06-08",61.7827,61.8418,61.0636,61.0833,626700.0],["2015-06-09",60.9947,61.3493,60.581,60.6204,646900.0],["2015-06-10",60.975,62.2851,60.7189,61.8714,912300.0],["2015-06-11",62.029,62.8269,61.8123,62.1571,1358600.0],["2015-06-12",62.1374,62.4526,61.8714,62.0093,416900.0],["2015-06-15",61.5857,61.6645,60.9651,61.566,474300.0],["2015-06-16",61.2705,62.1965,61.2705,62.0684,516400.0],["2015-06-17",62.3541,62.9648,61.8812,62.5215,668500.0],["2015-06-18",62.7875,63.6938,62.7185,63.6642,1086100.0],["2015-06-19",63.4869,63.7233,62.9353,63.2308,1805700.0],["2015-06-22",63.674,63.9105,63.1618,63.4278,651800.0],["2015-06-23",63.5558,63.5558,62.7875,63.2111,591200.0],["2015-06-24",63.1323,63.1323,62.3344,62.3836,652400.0],["2015-06-25",62.5609,62.7481,62.1866,62.3344,431600.0],["2015-06-26",62.4427,62.5905,61.7138,62.0093,800000.0],["2015-06-29",61.566,61.7827,60.3938,60.4628,648800.0],["2015-06-30",61.0439,61.2016,60.5908,60.7977,1015900.0],["2015-07-01",61.4577,62.4329,61.3592,62.3541,1093100.0],["2015-07-02",62.3738,62.7087,61.5562,61.9305,720900.0],["2015-07-06",61.3789,62.1965,61.2311,61.8418,551800.0],["2015-07-07",61.7926,62.2063,60.8863,62.1571,1359800.0],["2015-07-08",61.6054,61.9206,60.5022,60.581,844400.0],["2015-07-09",61.3592,61.9009,61.2213,61.2804,587200.0],["2015-07-10",62.0389,62.4624,61.8812,62.2457,400400.0],["2015-07-13",62.6397,63.1421,62.4723,63.1027,423800.0],["2015-07-14",63.1717,63.6938,62.9254,63.2308,568500.0],["2015-07-15",63.3096,63.7627,63.0338,63.3391,744500.0],["2015-07-16",63.6642,64.1469,63.3687,63.9794,594800.0],["2015-07-17",64.2257,64.3931,63.8218,64.0484,516500.0],["2015-07-20",64.0385,64.7281,63.7923,64.5507,576800.0],["2015-07-21",64.4227,64.6985,64.0582,64.1075,742200.0],["2015-07-22",64.0484,64.8955,64.0287,64.866,817800.0],["2015-07-23",64.866,65.4078,64.6493,65.0334,1227600.0],["2015-07-24",64.8463,69.9292,64.1764,66.7179,2755500.0],["2015-07-27",66.3239,67.2301,66.2352,66.9149,1903000.0],["2015-07-28",67.4961,69.0327,67.0725,68.9244,1440300.0],["2015-07-29",69.082,69.4957,68.5698,69.4859,1547800.0],["2015-07-30",69.348,70.205,69.0032,69.9686,1031500.0],["2015-07-31",70.1656,70.6581,69.742,69.8799,867500.0],["2015-08-03",69.5548,69.8306,68.9244,69.5745,843100.0],["2015-08-04",69.3972,70.0178,69.2692,69.8208,581100.0],["2015-08-05",70.2838,70.7467,69.7715,70.0079,897900.0],["2015-08-06",69.9784,70.205,69.1214,69.5647,976200.0],["2015-08-07",69.939,70.1163,69.1904,69.8405,937400.0],["2015-08-10",70.4808,70.5694,70.136,70.3035,585400.0],["2015-08-11",69.8701,70.2247,69.3381,69.8011,1521200.0],["2015-08-12",69.3578,69.7223,68.8456,69.6632,1410600.0],["2015-08-13",69.6435,69.939,68.885,69.5647,565800.0],["2015-08-14",69.5745,70.1163,69.3381,70.0276,591400.0],["2015-08-17",70.0868,70.2936,69.6533,70.1262,606400.0],["2015-08-18",70.1262,70.5103,69.7617,69.8701,521400.0],["2015-08-19",69.7223,70.0966,69.348,69.5253,710500.0],["2015-08-20",68.9539,68.9736,67.9098,68.1167,1133700.0],["2015-08-21",67.6832,68.1758,66.7573,66.7967,1143700.0],["2015-08-24",63.6346,65.9692,63.0436,64.9546,1910700.0],["2015-08-25",66.5406,66.905,64.7871,64.9349,1670100.0],["2015-08-26",66.2844,67.1119,64.9349,67.0626,1841300.0],["2015-08-27",67.6832,68.816,67.1808,68.8062,1652400.0],["2015-08-28",68.1758,68.816,67.4173,68.5107,920600.0],["2015-08-31",68.3629,68.5698,67.6241,67.9098,954400.0],["2015-09-01",66.8262,66.9346,65.26,65.5654,754800.0],["2015-09-02",66.5898,67.0725,65.6146,67.0232,1121600.0],["2015-09-03",67.2104,67.7522,66.8361,67.2104,605100.0],["2015-09-04",65.9791,66.5209,65.7919,66.1268,640500.0],["2015-09-08",67.2794,67.3877,66.0973,67.2104,822600.0],["2015-09-09",67.7325,68.1364,66.9444,67.0823,825100.0],["2015-09-10",66.7474,68.1363,66.7474,67.762,584000.0],["2015-09-11",67.4764,68.1265,67.2794,68.1265,476600.0],["2015-09-14",68.294,68.4023,67.634,68.1856,939900.0],["2015-09-15",68.2841,69.2593,68.0477,69.1116,771100.0],["2015-09-16",69.1904,69.6829,68.9441,69.5548,578400.0],["2015-09-17",69.5351,70.2247,69.2101,69.4366,546800.0],["2015-09-18",68.5993,69.2889,68.4417,68.9047,2215900.0],["2015-09-21",69.0623,70.1262,68.4023,70.0375,662400.0],["2015-09-22",69.1805,69.673,68.5698,68.8456,508300.0],["2015-09-23",69.0032,69.6632,68.6781,69.2002,563500.0],["2015-09-24",68.7963,68.816,67.6931,68.5599,567000.0],["2015-09-25",69.1017,69.1509,67.8999,68.2742,403900.0],["2015-09-28",68.1265,68.9441,66.3337,66.6292,818600.0],["2015-09-29",66.5504,67.2399,66.0382,67.171,723600.0],["2015-09-30",68.0871,69.6238,67.8901,69.5056,1023600.0],["2015-10-01",69.7026,70.6778,69.1608,70.3527,1984600.0],["2015-10-02",70.0868,72.2243,69.4662,72.2145,1117300.0],["2015-10-05",72.5987,73.8792,72.2736,73.761,1354000.0],["2015-10-06",73.9876,74.0467,71.8993,72.1751,1896200.0],["2015-10-07",72.3425,73.5936,72.1258,73.4261,1112700.0],["2015-10-08",73.2882,73.633,72.0963,73.5936,665900.0],["2015-10-09",73.6428,74.0467,73.3276,73.9482,1105600.0],["2015-10-12",74.0762,74.5491,73.8792,74.1748,749600.0],["2015-10-13",74.0959,74.1649,73.3867,73.4557,588700.0],["2015-10-14",73.564,73.9876,72.9828,73.2192,1962000.0],["2015-10-15",73.7118,73.7807,72.9434,73.5443,496300.0],["2015-10-16",73.8398,73.9186,73.1995,73.5542,864100.0],["2015-10-19",73.4951,74.421,73.0222,74.3718,570600.0],["2015-10-20",74.4998,74.9726,74.1353,74.6574,744200.0],["2015-10-21",74.7953,75.0022,73.3079,73.3473,564700.0],["2015-10-22",73.6527,74.6082,73.6527,74.2831,899400.0],["2015-10-23",74.687,80.1836,74.2831,78.9818,3592300.0],["2015-10-26",78.9424,79.9964,78.1248,79.2675,1239100.0],["2015-10-27",79.0114,79.2576,78.2332,78.6371,944300.0],["2015-10-28",78.2824,79.7502,78.2824,79.6911,1034400.0],["2015-10-29",79.632,79.9767,78.9917,79.5335,891700.0],["2015-10-30",79.5334,80.2722,79.1788,79.3955,739800.0],["2015-11-02",79.6517,80.6072,78.8439,80.4988,610000.0],["2015-11-03",80.5776,80.814,79.4645,79.7206,833300.0],["2015-11-04",79.8093,80.2722,79.5532,80.0654,624000.0],["2015-11-05",80.4003,80.9224,79.7305,80.0851,584300.0],["2015-11-06",79.7108,81.346,79.7108,81.277,1680000.0],["2015-11-09",80.883,81.1391,79.563,80.026,980600.0],["2015-11-10",79.6221,80.5579,79.3365,80.4988,2811200.0],["2015-11-11",81.0603,81.6907,80.4693,81.2967,646400.0],["2015-11-12",81.1489,81.9665,80.4791,81.0209,678400.0],["2015-11-13",80.8928,81.1687,80.2328,80.3412,517000.0],["2015-11-16",80.5382,82.1833,80.2526,82.1242,692300.0],["2015-11-17",82.1734,83.1683,81.8385,82.6659,661700.0],["2015-11-18",83.3752,85.2566,82.9516,84.9808,993700.0],["2015-11-19",84.5474,85.365,84.3208,85.3059,783800.0],["2015-11-20",85.562,89.4431,85.4635,88.9506,3801100.0],["2015-11-23",88.9801,89.8568,88.0936,88.8324,1784100.0],["2015-11-24",88.527,88.527,86.2614,87.2169,3040900.0],["2015-11-25",87.3055,88.2611,87.1381,88.0542,678800.0],["2015-11-27",87.9458,88.3399,87.4632,87.9655,302600.0],["2015-11-30",88.2808,88.7831,87.6011,88.1034,1389700.0],["2015-12-01",88.1035,89.7386,88.1035,89.5416,1148000.0],["2015-12-02",88.9013,89.6795,87.7882,88.1724,1329400.0],["2015-12-03",88.8619,91.8565,88.8619,90.6646,1630300.0],["2015-12-04",90.7138,92.5362,90.1327,91.7285,1113100.0],["2015-12-07",91.7186,92.3096,90.5464,91.1079,628000.0],["2015-12-08",90.6547,92.3589,90.1425,91.1867,1400900.0],["2015-12-09",90.5464,91.7186,89.7583,89.9159,1256900.0],["2015-12-10",89.9159,90.3592,89.2166,89.5121,980400.0],["2015-12-11",88.6551,89.2658,87.3647,87.7094,1557000.0],["2015-12-14",87.6208,88.1527,86.685,87.5321,1451000.0],["2015-12-15",88.3793,88.9407,87.867,88.6255,1885400.0],["2015-12-16",88.8915,89.9061,86.9805,88.6649,1150300.0],["2015-12-17",89.2362,89.2362,86.3303,86.5372,1171100.0],["2015-12-18",86.0151,86.9706,85.099,85.1483,2169900.0],["2015-12-21",85.5029,86.3599,84.6952,85.5127,854500.0],["2015-12-22",86.0742,86.2614,84.8232,86.2614,612300.0],["2015-12-23",86.4781,86.8426,85.7098,86.488,645200.0],["2015-12-24",86.2417,86.9509,86.1432,86.4682,287500.0],["2015-12-28",86.1924,86.5963,85.6112,86.5766,511200.0],["2015-12-29",86.9017,87.7488,86.4288,87.4139,452100.0],["2015-12-30",87.3745,87.6208,86.7835,86.8229,468400.0],["2015-12-31",86.7933,87.3351,86.0447,86.0545,493500.0],["2016-01-04",84.4095,84.8626,81.2081,82.6955,1540200.0],["2016-01-05",80.4988,82.6561,79.3758,80.1934,2165400.0],["2016-01-06",79.2084,80.5382,78.6272,79.8093,1508400.0],["2016-01-07",78.4302,79.6615,78.2135,79.3463,1689300.0],["2016-01-08",79.6911,80.154,76.8048,76.9822,1050700.0],["2016-01-11",77.0117,77.583,75.8395,76.9034,1117200.0],["2016-01-12",77.5436,78.4105,76.9822,78.1051,939000.0],["2016-01-13",78.1347,78.9326,74.815,74.9529,1251600.0],["2016-01-14",75.2091,75.2977,73.0813,74.5195,1149500.0],["2016-01-15",72.7169,73.761,71.722,73.1404,1075500.0],["2016-01-19",73.7315,74.2732,72.6775,73.4852,1175400.0],["2016-01-20",72.4607,74.0664,71.456,73.0321,1300600.0],["2016-01-21",73.1798,73.5542,72.4213,72.7464,969000.0],["2016-01-22",73.8792,74.1452,73.17,74.0861,666700.0],["2016-01-25",73.6133,74.5294,73.0419,73.5049,648300.0],["2016-01-26",73.8891,74.5097,73.1601,74.027,587200.0],["2016-01-27",73.9088,75.012,73.298,73.6231,1246700.0],["2016-01-28",74.4604,76.0759,73.6822,75.9281,1308700.0],["2016-01-29",75.8001,76.204,74.1747,74.4703,1619800.0],["2016-02-01",73.9088,74.8544,73.5739,74.5195,1120900.0],["2016-02-02",73.9186,74.4013,72.7464,73.1306,850900.0],["2016-02-03",73.4261,75.2485,72.5691,75.0613,1494600.0],["2016-02-04",74.8938,75.9478,73.3867,75.8592,1106700.0],["2016-02-05",75.7902,75.8493,73.7118,74.5392,1528300.0],["2016-02-08",73.3966,73.5936,69.7814,70.6975,1482400.0],["2016-02-09",69.9686,72.5297,69.2101,71.5348,1273300.0],["2016-02-10",72.4016,73.8497,72.0963,72.6873,722600.0],["2016-02-11",71.3279,73.5049,70.7073,73.0518,1360700.0],["2016-02-12",74.7658,76.3517,72.6972,75.8198,1418000.0],["2016-02-16",76.7753,78.6174,76.529,78.4893,1661400.0],["2016-02-17",78.8045,80.6466,78.8045,80.2328,2006000.0],["2016-02-18",80.3412,80.6367,79.2872,79.4152,898500.0],["2016-02-19",79.3364,79.7797,78.7356,79.4645,1351900.0],["2016-02-22",80.6269,83.3062,80.6269,82.7349,1847400.0],["2016-02-23",81.9567,82.8137,81.011,81.2573,1034200.0],["2016-02-24",80.4397,82.1931,79.435,81.9567,762100.0],["2016-02-25",82.2325,83.5426,81.9567,83.0698,832800.0],["2016-02-26",83.5229,84.8035,83.1585,84.5966,1240200.0],["2016-02-29",84.1238,85.0104,83.188,83.2274,1118600.0],["2016-03-01",83.8086,86.3894,83.385,86.0742,1170300.0],["2016-03-02",86.2318,87.2858,85.3453,86.2318,987000.0],["2016-03-03",85.8969,87.4139,85.2468,87.3154,831300.0],["2016-03-04",87.2661,88.0542,86.3993,87.8079,854800.0],["2016-03-07",87.9754,88.2512,85.828,86.6751,1121600.0],["2016-03-08",85.9462,86.6751,85.2074,85.8083,941700.0],["2016-03-09",85.9068,87.0199,85.2665,85.6605,1439700.0],["2016-03-10",86.1727,87.5617,84.8528,85.8772,815700.0],["2016-03-11",86.8623,87.0494,86.0644,86.9411,792000.0],["2016-03-14",86.488,87.2169,86.153,86.419,725600.0],["2016-03-15",85.9265,87.3843,85.4536,87.1676,772300.0],["2016-03-16",86.7342,88.596,86.5865,88.1822,897400.0],["2016-03-17",88.1921,89.256,87.9655,88.5763,812400.0],["2016-03-18",88.7733,88.7733,86.8426,87.2366,1344500.0],["2016-03-21",87.1775,87.6996,86.8918,87.2563,766600.0],["2016-03-22",87.0396,88.3497,86.9805,88.0148,780400.0],["2016-03-23",88.0345,88.1428,87.0494,87.5617,502300.0],["2016-03-24",87.2169,88.2315,87.2169,87.9163,463700.0],["2016-03-28",87.9852,88.5664,86.8327,87.1381,979200.0],["2016-03-29",87.0888,88.1428,86.7244,87.7784,664500.0],["2016-03-30",88.1133,88.3596,87.5223,88.2512,854200.0],["2016-03-31",87.8769,88.527,87.148,87.2169,960600.0],["2016-04-01",86.8721,88.33,86.0447,88.3005,881200.0],["2016-04-04",88.7831,89.7879,88.1527,88.2118,524100.0],["2016-04-05",87.8473,88.3497,87.1972,87.3844,1273200.0],["2016-04-06",87.4632,88.5172,87.4632,88.4975,696300.0],["2016-04-07",88.0049,88.8718,87.4336,88.2512,769100.0],["2016-04-08",88.6846,88.9112,87.9655,88.4187,496800.0],["2016-04-11",88.9309,89.9159,87.6897,87.7488,571900.0],["2016-04-12",88.1921,88.2118,86.813,87.2858,2376200.0],["2016-04-13",88.0148,88.4679,87.4632,88.1822,734000.0],["2016-04-14",88.1822,88.6354,87.7193,87.7784,637800.0],["2016-04-15",87.67,87.9064,86.9608,87.3745,625000.0],["2016-04-18",87.3055,88.5566,87.0297,88.3202,600400.0],["2016-04-19",88.5369,88.5664,86.8032,87.4632,896100.0],["2016-04-20",87.4927,88.6058,86.4092,87.9557,649000.0],["2016-04-21",88.1527,88.4581,86.9214,87.207,575000.0],["2016-04-22",87.0494,87.67,86.5274,87.3154,611100.0],["2016-04-25",87.0396,88.0739,86.9017,87.9458,1649100.0],["2016-04-26",88.1527,89.0392,87.3548,87.8276,885000.0],["2016-04-27",87.3843,88.4285,86.9017,88.0739,732400.0],["2016-04-28",87.8966,89.8667,87.7587,88.0837,962000.0],["2016-04-29",90.1622,90.6153,84.8823,85.1089,1592000.0],["2016-05-02",85.1975,87.0494,84.0253,86.813,1401600.0],["2016-05-03",86.2023,86.2811,85.2074,85.8575,723300.0],["2016-05-04",85.3354,85.4339,83.5623,83.6608,1032000.0],["2016-05-05",83.8677,84.4193,83.0206,83.1486,1087100.0],["2016-05-06",83.0403,84.045,82.7841,83.917,690500.0],["2016-05-09",83.6116,84.0746,82.9713,83.2373,804600.0],["2016-05-10",83.7002,84.4193,82.331,84.3307,769800.0],["2016-05-11",84.3898,85.1187,83.4737,83.5131,735000.0],["2016-05-12",83.6805,84.2125,83.1388,83.6904,656700.0],["2016-05-13",83.5919,84.5572,83.454,83.454,500600.0],["2016-05-16",83.4638,84.6853,82.8531,83.8776,779700.0],["2016-05-17",84.0155,84.7149,82.0848,82.2719,1295000.0],["2016-05-18",82.1242,83.0304,81.4642,82.4492,709600.0],["2016-05-19",82.2916,82.3212,80.8337,81.6612,609300.0],["2016-05-20",82.1143,82.725,81.7104,81.9173,476800.0],["2016-05-23",81.868,82.9319,81.6316,82.006,534500.0],["2016-05-24",82.3409,83.4638,81.7991,83.2964,427300.0],["2016-05-25",83.454,83.8874,82.9614,83.0501,531000.0],["2016-05-26",83.4244,83.9564,82.8432,83.4934,502100.0],["2016-05-27",83.582,83.8283,82.9811,83.6805,470500.0],["2016-05-31",83.7889,84.8528,82.991,84.1829,682500.0],["2016-06-01",83.7298,84.2814,83.4441,84.1041,566000.0],["2016-06-02",83.7396,84.2814,83.4737,84.045,460700.0],["2016-06-03",83.4835,84.0844,82.6856,83.3456,398000.0],["2016-06-06",83.4737,83.8677,82.6068,83.5525,325900.0],["2016-06-07",83.5426,84.1731,82.9713,83.6116,598000.0],["2016-06-08",83.5229,84.0155,82.8038,83.6411,909500.0],["2016-06-09",83.2767,83.8775,83.1979,83.8283,488400.0],["2016-06-10",83.3259,83.651,82.7546,83.3949,466800.0],["2016-06-13",83.1486,84.0155,82.1242,82.1931,528200.0],["2016-06-14",82.1734,83.7495,82.1734,83.7199,861100.0],["2016-06-15",83.9564,84.5375,83.4934,83.6017,602100.0],["2016-06-16",82.9417,83.917,82.5773,83.8677,329300.0],["2016-06-17",83.6411,83.6411,82.8038,83.0895,697500.0],["2016-06-20",83.7791,84.9611,83.4638,84.3996,401100.0],["2016-06-21",84.705,85.4635,84.1829,85.1483,520900.0],["2016-06-22",85.1483,85.631,84.6262,84.705,520500.0],["2016-06-23",85.3748,86.4682,85.0301,85.9757,477700.0],["2016-06-24",83.4343,84.9808,82.2719,82.922,971600.0],["2016-06-27",82.1143,82.3704,79.2675,79.632,862900.0],["2016-06-28",80.2919,81.8976,79.9964,81.671,834200.0],["2016-06-29",82.1833,83.5328,81.74,83.2274,689000.0],["2016-06-30",83.6707,85.1877,83.257,85.168,980100.0],["2016-07-01",85.1483,85.1877,83.779,84.0647,753800.0],["2016-07-05",83.9071,83.9465,82.7053,82.9319,729800.0],["2016-07-06",82.3803,82.5379,81.1686,81.74,894000.0],["2016-07-07",81.6119,82.4886,81.3755,82.1537,682900.0],["2016-07-08",82.8235,84.5474,82.3507,84.3208,1320000.0],["2016-07-11",84.8331,85.4635,83.9268,83.9564,514800.0],["2016-07-12",84.3011,84.4292,83.4638,83.7199,825900.0],["2016-07-13",84.0844,84.2913,83.1486,83.1486,892100.0],["2016-07-14",83.7495,84.1928,83.2964,83.4244,1189100.0],["2016-07-15",83.7396,83.7396,82.3803,82.7841,1108800.0],["2016-07-18",82.7447,83.0698,82.1439,82.1636,749000.0],["2016-07-19",81.7597,82.0749,81.5528,81.8779,967000.0],["2016-07-20",82.0355,83.2767,81.7794,83.0698,1302000.0],["2016-07-21",82.9024,83.1092,81.5824,81.5824,687400.0],["2016-07-22",81.7104,82.3507,81.6415,82.2226,828800.0],["2016-07-25",82.1636,82.9417,81.9961,82.9319,587600.0],["2016-07-26",83.1191,83.6313,82.5182,82.6955,509900.0],["2016-07-27",82.7841,83.0698,82.0552,82.7349,641400.0],["2016-07-28",82.863,83.5623,82.3113,82.991,831200.0],["2016-07-29",82.203,85.8871,81.7597,85.3157,1755300.0],["2016-08-01",85.0596,85.3059,83.9071,84.3405,926800.0],["2016-08-02",84.0253,84.0253,82.6068,82.9713,767300.0],["2016-08-03",82.7841,83.8677,82.4788,83.5919,776600.0],["2016-08-04",83.8382,84.4784,82.7743,82.8432,774500.0],["2016-08-05",83.0994,84.0943,82.8728,83.454,603700.0],["2016-08-08",83.3358,83.582,82.922,83.1486,497000.0],["2016-08-09",82.9812,83.9465,82.8038,83.6116,952100.0],["2016-08-10",83.9071,83.9761,83.0698,83.3259,499200.0],["2016-08-11",83.3259,83.582,83.0895,83.4047,621000.0],["2016-08-12",83.2274,83.3949,81.8779,82.006,493300.0],["2016-08-15",81.937,82.1833,80.4988,80.5875,1318700.0],["2016-08-16",80.2525,80.3609,74.7461,74.8347,3473300.0],["2016-08-17",74.9431,75.0219,73.5542,74.0959,3046100.0],["2016-08-18",74.1058,74.4801,73.0124,73.0912,1583900.0],["2016-08-19",73.1207,74.3718,73.0518,73.9285,2270300.0],["2016-08-22",73.7807,74.6377,73.7807,74.0467,1714400.0],["2016-08-23",74.6082,74.9628,74.1255,74.2536,918000.0],["2016-08-24",74.0073,74.5392,73.17,73.3177,1231600.0],["2016-08-25",73.3276,73.9876,73.3276,73.8989,1049900.0],["2016-08-26",74.1058,74.6377,73.5739,73.8891,690900.0],["2016-08-29",73.8792,74.2535,73.3867,73.4261,757300.0],["2016-08-30",73.3867,73.8694,73.17,73.2094,1389300.0],["2016-08-31",72.9828,73.5837,72.904,73.3374,905900.0],["2016-09-01",73.2488,73.9383,73.1995,73.6921,889600.0],["2016-09-02",74.1945,81.6415,73.8891,77.8392,4925200.0],["2016-09-06",77.8786,77.8786,74.9825,75.0613,1976000.0],["2016-09-07",75.0022,76.0463,74.9332,75.9281,1244500.0],["2016-09-08",75.6326,75.8296,74.6476,75.3076,954100.0],["2016-09-09",74.5983,75.3962,73.564,73.7413,961900.0],["2016-09-12",73.564,75.2189,73.4852,75.0711,1055400.0],["2016-09-13",74.3816,74.7067,73.6428,74.2536,1184800.0],["2016-09-14",74.4703,75.3273,74.0861,74.6377,2701400.0],["2016-09-15",74.5195,76.5093,74.3915,76.0562,2752000.0],["2016-09-16",76.0365,76.0759,75.1204,75.7311,1446300.0],["2016-09-19",75.3667,76.3222,75.278,76.0464,1156400.0],["2016-09-20",76.5487,76.9526,76.3025,76.5093,1207200.0],["2016-09-21",76.9723,77.8392,76.0562,77.7407,1133300.0],["2016-09-22",77.7998,78.3021,76.8245,77.3072,1095000.0],["2016-09-23",77.5338,78.0559,77.2974,77.3565,765300.0],["2016-09-26",76.7063,77.4156,76.5192,77.061,677500.0],["2016-09-27",77.2875,77.7899,77.1004,77.4648,853900.0],["2016-09-28",77.4747,78.4597,77.3762,78.2332,738200.0],["2016-09-29",78.1839,78.2529,77.0216,77.0413,1009300.0],["2016-09-30",77.2284,77.7308,76.2926,77.0708,883300.0],["2016-10-03",77.3466,78.7454,77.189,77.652,1144200.0],["2016-10-04",77.6027,78.0756,76.7063,76.8738,904100.0],["2016-10-05",77.0413,77.2678,76.332,76.6866,966300.0],["2016-10-06",76.5192,76.6374,75.8887,76.1252,833700.0],["2016-10-07",76.2926,76.6669,74.8741,75.2189,578300.0],["2016-10-10",75.4258,75.9084,75.3371,75.4258,431200.0],["2016-10-11",75.3765,75.3962,74.1354,74.3422,454300.0],["2016-10-12",74.2339,75.1697,74.0171,75.1105,793600.0],["2016-10-13",74.4703,74.4703,73.3473,74.0861,609100.0],["2016-10-14",74.5294,75.15,74.2043,74.5786,801200.0],["2016-10-17",74.6673,74.815,74.027,74.0762,370400.0],["2016-10-18",74.8741,74.9135,74.4604,74.5589,597100.0],["2016-10-19",74.7067,75.0613,74.6082,74.7658,561400.0],["2016-10-20",74.7264,75.5735,74.0861,75.4159,759800.0],["2016-10-21",79.4941,82.9024,79.4153,80.3412,2909000.0],["2016-10-24",80.4101,80.6761,79.5926,80.154,1349200.0],["2016-10-25",78.903,79.9767,78.2726,78.4499,1089000.0],["2016-10-26",78.2529,78.7553,77.6618,78.0362,797100.0],["2016-10-27",78.4499,79.7305,77.8392,79.5532,1327500.0],["2016-10-28",81.9271,85.6802,79.5532,83.3653,2206000.0],["2016-10-31",83.3456,83.6608,82.6364,82.7644,1223000.0],["2016-11-01",82.7447,83.6707,81.0603,81.8483,886800.0],["2016-11-02",81.5725,81.5824,79.6024,79.6221,1243600.0],["2016-11-03",79.632,80.2624,79.0705,79.1887,612300.0],["2016-11-04",79.2084,79.7108,78.5386,78.5779,1436300.0],["2016-11-07",79.9373,80.6761,79.1493,80.6564,814000.0],["2016-11-08",80.2525,80.7648,80.0457,80.2624,553400.0],["2016-11-09",78.7947,81.2376,78.3514,80.8239,997600.0],["2016-11-10",81.0012,81.8779,79.1099,79.8388,861600.0],["2016-11-11",79.5335,80.3018,79.1788,80.1442,630300.0],["2016-11-14",80.0161,81.0504,77.5633,77.6323,922500.0],["2016-11-15",78.1445,78.8735,77.455,77.5732,703800.0],["2016-11-16",77.4845,78.5878,76.9231,78.4992,765600.0],["2016-11-17",78.6568,79.8684,78.4105,79.76,559300.0],["2016-11-18",79.6615,79.957,78.6567,78.8439,578400.0],["2016-11-21",78.9818,79.8191,78.1642,79.4645,465400.0],["2016-11-22",79.8585,79.8585,78.5484,78.706,476500.0],["2016-11-23",78.7257,79.4941,78.3514,78.5977,658100.0],["2016-11-25",78.706,80.2722,78.4991,80.0063,248300.0],["2016-11-28",79.4251,80.0457,78.5287,78.9326,508500.0],["2016-11-29",79.0803,79.4743,77.849,77.9377,822500.0],["2016-11-30",77.9377,78.0066,76.8147,77.6717,984600.0],["2016-12-01",77.2777,77.9968,76.0857,76.4108,1009700.0],["2016-12-02",76.7753,77.3959,76.0858,77.1792,653300.0],["2016-12-05",77.386,78.4696,77.1496,78.2726,680400.0],["2016-12-06",77.8983,78.7159,77.849,78.6174,1121300.0],["2016-12-07",78.4991,79.0015,77.6717,78.9621,683900.0],["2016-12-08",78.972,80.4496,78.972,80.3905,520100.0],["2016-12-09",80.7648,81.2672,80.1343,80.9027,758300.0],["2016-12-12",80.9322,81.0012,78.1347,78.3415,923300.0],["2016-12-13",78.44,79.2379,77.9574,78.7257,1153200.0],["2016-12-14",78.8045,79.3266,77.7998,77.9377,827800.0],["2016-12-15",78.0165,78.1544,77.4057,77.7801,1056000.0],["2016-12-16",77.652,77.652,76.7063,76.7359,1500300.0],["2016-12-19",76.9624,77.3269,76.7556,76.923,671500.0],["2016-12-20",76.9822,78.2233,76.8344,78.1741,1307500.0],["2016-12-21",77.9574,77.9771,76.6472,76.7359,781800.0],["2016-12-22",77.0314,78.5681,75.0515,75.4159,852600.0],["2016-12-23",75.3568,75.6326,74.7362,75.3273,483500.0],["2016-12-27",75.6228,75.9577,75.1894,75.6031,340800.0],["2016-12-28",75.5834,76.2828,75.1401,75.8395,652200.0],["2016-12-29",75.6622,76.3025,74.6968,74.8446,469700.0],["2016-12-30",75.1105,75.209,74.5786,74.9332,545500.0],["2017-01-03",75.347,76.6472,75.3076,76.1547,783800.0],["2017-01-04",76.2434,78.1347,76.2434,77.7801,743700.0],["2017-01-05",77.5239,78.706,77.258,78.6075,596200.0],["2017-01-06",78.6666,79.8388,78.5287,79.6418,751900.0],["2017-01-09",79.4743,80.6367,79.3758,80.5973,881700.0],["2017-01-10",80.3117,80.6958,77.9672,78.0657,1156700.0],["2017-01-11",77.8392,79.8585,77.5436,79.6911,1156500.0],["2017-01-12",79.563,79.957,78.7454,79.7896,556200.0],["2017-01-13",79.9669,80.0457,79.3167,79.5926,467000.0],["2017-01-17",79.1788,79.4349,78.5878,79.1099,385400.0],["2017-01-18",79.5433,79.6812,78.6173,79.4152,877900.0],["2017-01-19",79.563,79.9275,78.8833,79.1788,383900.0],["2017-01-20",79.2872,79.4941,78.706,79.2182,524400.0],["2017-01-23",79.0508,79.4547,78.7848,78.9818,458500.0],["2017-01-24",79.2379,79.6221,78.7651,79.3463,541500.0],["2017-01-25",79.9275,80.3314,79.3561,80.0949,638400.0],["2017-01-26",80.154,80.7746,79.7994,80.3314,584500.0],["2017-01-27",80.5579,80.6072,79.829,80.0063,377100.0],["2017-01-30",79.563,79.8388,78.8341,79.632,414600.0],["2017-01-31",79.9275,80.0161,78.4105,79.0114,795100.0],["2017-02-01",78.8932,80.3215,78.3908,79.0311,1120600.0],["2017-02-02",78.6371,80.6072,78.0263,80.4791,910100.0],["2017-02-03",80.7549,81.3952,80.2033,80.883,613700.0],["2017-02-06",80.7057,80.9913,80.2525,80.9519,532100.0],["2017-02-07",81.1785,81.7301,80.7549,81.0307,784000.0],["2017-02-08",80.6269,81.9173,80.4594,81.3361,875600.0],["2017-02-09",81.4346,82.2325,80.9027,81.2869,1036100.0],["2017-02-10",82.0059,84.242,79.957,81.8976,1417100.0],["2017-02-13",81.7203,82.4985,81.5134,81.6612,1641900.0],["2017-02-14",81.5233,82.7349,81.2475,81.4445,2435700.0],["2017-02-15",81.2376,82.3015,80.7057,81.6119,4053800.0],["2017-02-16",81.8483,82.4295,80.3609,80.6958,913500.0],["2017-02-17",80.5973,81.3558,80.5678,81.0701,647100.0],["2017-02-21",80.9322,82.2818,80.9322,81.74,1719500.0],["2017-02-22",81.4937,82.1734,80.8534,80.9618,688000.0],["2017-02-23",81.0701,81.474,80.5382,81.1686,588400.0],["2017-02-24",80.9027,82.0848,80.686,82.065,521600.0],["2017-02-27",81.7104,81.937,81.1489,81.3066,572700.0],["2017-02-28",81.543,81.543,80.7352,81.2376,1571500.0],["2017-03-01",82.006,83.3752,81.6612,82.863,1843400.0],["2017-03-02",82.5871,82.991,81.3262,82.3704,674100.0],["2017-03-03",82.3507,82.8728,82.1242,82.7841,620900.0],["2017-03-06",82.5576,83.257,82.1931,82.8925,868400.0],["2017-03-07",82.6659,83.0994,82.3409,82.4098,664000.0],["2017-03-08",82.6856,84.2913,82.3901,83.6214,1034700.0],["2017-03-09",83.6805,84.2223,83.385,83.582,1086300.0],["2017-03-10",83.7397,84.2519,83.6214,84.2026,1181800.0],["2017-03-13",84.3405,85.1778,84.3405,85.0498,978600.0],["2017-03-14",84.6065,85.1975,84.3602,84.8429,886100.0],["2017-03-15",85.0498,85.8674,84.5572,85.6507,740700.0],["2017-03-16",85.7393,86.2712,85.6901,86.1333,606100.0],["2017-03-17",86.2023,86.2712,84.9414,84.9611,1300400.0],["2017-03-20",85.1187,85.4931,84.9119,85.2763,507200.0],["2017-03-21",85.6408,86.1038,84.9217,85.1483,1037700.0],["2017-03-22",85.365,85.8575,84.8823,85.6408,615500.0],["2017-03-23",85.493,86.1432,85.493,86.0841,638900.0],["2017-03-24",86.1432,86.7638,85.6211,85.8871,950900.0],["2017-03-27",85.099,85.9954,84.8725,85.6703,440600.0],["2017-03-28",85.5817,85.9659,85.0498,85.5719,517200.0],["2017-03-29",85.3453,85.8969,84.971,85.8772,707000.0],["2017-03-30",85.6901,86.3501,85.6704,85.8871,400200.0],["2017-03-31",85.5719,86.0447,85.4438,85.8083,621700.0],["2017-04-03",86.1826,86.7835,85.7098,86.3205,730000.0],["2017-04-04",86.2614,86.6554,85.7787,85.9954,935200.0],["2017-04-05",86.2712,87.4336,86.2121,86.3599,966300.0],["2017-04-06",86.6653,86.6653,85.759,85.956,614500.0],["2017-04-07",85.9363,86.1629,85.759,85.956,614500.0],["2017-04-10",86.3008,86.7244,85.7787,85.8083,661400.0],["2017-04-11",85.7196,86.9115,85.7196,86.5963,745700.0],["2017-04-12",87.6011,87.6011,86.5372,86.6259,700100.0],["2017-04-13",86.5963,87.3942,86.1235,86.3697,926900.0],["2017-04-17",86.7145,87.7094,86.7145,87.5124,436200.0],["2017-04-18",87.3844,87.7981,86.9706,87.0987,489700.0],["2017-04-19",87.2465,88.5467,87.2071,87.4927,1137300.0],["2017-04-20",87.936,87.9655,86.7835,87.3844,724300.0],["2017-04-21",87.3154,87.739,87.0297,87.1282,918200.0],["2017-04-24",87.936,88.0148,86.9017,87.1775,978400.0],["2017-04-25",87.4435,88.1527,87.2464,87.9458,648400.0],["2017-04-26",87.9655,88.3694,87.4533,87.5124,617200.0],["2017-04-27",87.5026,87.7685,86.7638,87.207,981200.0],["2017-04-28",89.6401,90.4282,86.8623,87.5912,1581700.0],["2017-05-01",87.867,88.6354,87.5026,88.399,839400.0],["2017-05-02",88.527,89.8371,88.5172,89.4825,1049700.0],["2017-05-03",89.453,89.453,88.7536,89.1476,832000.0],["2017-05-04",89.2461,89.5121,88.9506,89.2067,676100.0],["2017-05-05",89.2954,89.2954,88.0542,88.2611,854400.0],["2017-05-08",88.2906,88.3596,87.6306,87.8867,745000.0],["2017-05-09",88.0049,88.2709,87.4829,87.67,879300.0],["2017-05-10",87.7488,89.2264,87.2858,89.1969,1390000.0],["2017-05-11",88.8028,89.1082,88.0542,88.0837,600800.0],["2017-05-12",87.9655,88.2906,87.5912,87.7784,461600.0],["2017-05-15",87.867,88.9407,87.5223,88.7634,896000.0],["2017-05-16",88.8422,89.1574,88.3497,88.5861,899300.0],["2017-05-17",87.67,88.3103,86.7145,86.7539,793400.0],["2017-05-18",86.8426,87.5223,86.2417,87.2267,944400.0],["2017-05-19",87.3844,88.5467,86.8032,87.8572,737300.0],["2017-05-22",88.0739,89.384,87.9951,88.5861,1102900.0],["2017-05-23",88.596,88.8225,87.6799,87.7193,400000.0],["2017-05-24",88.0542,89.0885,87.8079,88.7536,405800.0],["2017-05-25",89.0392,89.5318,88.5861,89.3151,683900.0],["2017-05-26",89.2166,89.3151,88.5369,88.793,823900.0],["2017-05-30",88.8028,89.453,88.5763,89.2855,939900.0],["2017-05-31",89.4333,89.4333,88.5566,88.8127,892500.0],["2017-06-01",89.1969,90.9109,89.0392,90.901,850000.0],["2017-06-02",90.8616,91.3837,90.4282,91.167,443000.0],["2017-06-05",91.0685,91.6102,89.7682,91.1374,375400.0],["2017-06-06",90.8518,91.3344,90.6646,90.6941,797100.0],["2017-06-07",90.8518,91.4625,90.5661,90.8813,719600.0],["2017-06-08",91.098,91.6102,90.3592,91.561,453100.0],["2017-06-09",91.8861,92.3786,90.0933,90.9503,797400.0],["2017-06-12",90.4676,90.8124,89.4825,89.7485,1176100.0],["2017-06-13",90.0637,90.9109,89.975,90.2312,922900.0],["2017-06-14",90.4479,91.0882,89.7091,90.2903,1258200.0],["2017-06-15",89.7189,90.8124,89.1378,90.8124,465700.0],["2017-06-16",90.9306,91.3049,90.3592,91.0783,843100.0],["2017-06-19",91.6004,92.5165,91.5314,92.2505,478000.0],["2017-06-20",92.2801,92.2801,91.1571,91.2655,474100.0],["2017-06-21",91.5117,92.0141,91.1374,91.8368,476500.0],["2017-06-22",91.7777,92.8219,91.3246,92.1225,663400.0],["2017-06-23",92.2308,92.8514,91.9944,92.5559,617000.0],["2017-06-26",92.7628,93.5114,92.1225,92.1619,522200.0],["2017-06-27",92.1323,92.9007,91.3443,91.4132,405600.0],["2017-06-28",91.7679,92.4278,91.1571,92.3687,476300.0],["2017-06-29",92.3293,92.3293,90.7532,92.1126,1017900.0],["2017-06-30",91.9255,92.4968,91.5511,91.5708,2204900.0],["2017-07-03",92.1028,92.8219,91.5216,92.4968,520400.0],["2017-07-05",92.6446,94.329,92.6446,93.0287,1519900.0],["2017-07-06",92.8613,92.9204,91.8368,91.8565,669100.0],["2017-07-07",91.9747,93.9645,91.7482,93.009,1693500.0],["2017-07-10",93.0681,94.723,92.9007,93.866,1376100.0],["2017-07-11",93.8168,94.4275,93.2848,94.1812,537900.0],["2017-07-12",94.7132,95.6194,94.3783,95.4224,703700.0],["2017-07-13",95.1958,96.043,94.4669,95.7278,1344600.0],["2017-07-14",95.8558,95.9051,95.4027,95.4717,788900.0],["2017-07-17",95.5406,96.6143,95.3338,96.5355,650800.0],["2017-07-18",96.4764,97.0379,95.8952,96.9591,490500.0],["2017-07-19",97.2054,97.5009,96.6242,97.1364,799300.0],["2017-07-20",97.3925,97.6289,97.0773,97.363,531200.0],["2017-07-21",97.0379,97.9836,97.0281,97.4713,500900.0],["2017-07-24",97.3925,98.7815,97.3925,98.4662,487400.0],["2017-07-25",98.4662,100.1605,98.0033,99.471,889300.0],["2017-07-26",99.8059,100.328,99.1755,100.2984,581100.0],["2017-07-27",100.8107,101.1949,99.4513,100.4265,877900.0],["2017-07-28",101.8253,102.239,99.8355,100.9683,957600.0],["2017-07-31",101.1062,101.2342,99.599,99.6581,1059200.0],["2017-08-01",99.4907,99.6483,97.8456,97.885,1100300.0],["2017-08-02",97.8161,98.8898,97.4812,97.9245,923200.0],["2017-08-03",97.9343,98.9489,97.5501,98.5549,546100.0],["2017-08-04",98.88,98.88,97.5698,97.826,588600.0],["2017-08-07",97.7668,98.2298,97.5304,97.8358,453300.0],["2017-08-08",97.7964,98.023,96.8901,97.2546,634800.0],["2017-08-09",96.9493,98.3677,96.5454,98.2791,773600.0],["2017-08-10",97.8062,98.1609,96.0627,96.2794,889600.0],["2017-08-11",96.2893,96.7424,95.6982,96.4863,466100.0],["2017-08-14",97.2152,97.7865,96.9295,97.3728,363700.0],["2017-08-15",97.6782,97.6782,96.5257,97.097,516700.0],["2017-08-16",97.2645,98.2594,97.1561,97.7472,474100.0],["2017-08-17",97.363,97.954,96.4469,96.4666,466300.0],["2017-08-18",96.3287,97.294,95.9248,96.7325,490400.0],["2017-08-21",96.6439,97.7471,96.4961,97.4812,539300.0],["2017-08-22",97.5501,99.008,97.4713,98.7421,644500.0],["2017-08-23",98.348,99.6385,98.348,99.5104,533700.0],["2017-08-24",99.6089,100.131,98.811,99.9832,584500.0],["2017-08-25",100.259,100.594,99.7862,99.9241,365000.0],["2017-08-28",100.4068,100.9781,100.062,100.6826,764400.0],["2017-08-29",100.2886,100.7122,100.0325,100.1014,850900.0],["2017-08-30",100.0226,101.0865,99.7567,100.988,469700.0],["2017-08-31",101.4608,102.3572,100.6728,102.1996,875100.0],["2017-09-01",102.6232,102.6921,102.0715,102.3868,536000.0],["2017-09-05",102.1011,102.3572,100.6531,101.0077,688200.0],["2017-09-06",101.1358,101.4904,100.5349,101.254,724500.0],["2017-09-07",101.5002,102.1208,100.9781,101.9336,413400.0],["2017-09-08",101.9435,102.7414,101.5298,101.7662,410100.0],["2017-09-11",102.2489,103.293,101.7366,103.0862,620300.0],["2017-09-12",103.165,103.4309,101.8942,102.1799,434400.0],["2017-09-13",102.0617,102.2291,101.3229,101.776,471700.0],["2017-09-14",101.5692,102.0125,100.8107,101.845,393100.0],["2017-09-15",101.8745,103.0369,101.4904,102.83,1536100.0],["2017-09-18",103.1256,103.7264,102.7512,103.5097,546000.0],["2017-09-19",103.687,104.2288,103.1551,103.8348,651400.0],["2017-09-20",103.9432,104.4554,103.2635,104.3076,521000.0],["2017-09-21",104.416,104.6327,103.6476,104.1894,514500.0],["2017-09-22",103.8052,104.5933,102.6232,103.0172,834000.0],["2017-09-25",102.8103,102.8596,101.3032,101.8056,460000.0],["2017-09-26",102.505,102.9778,101.7859,102.6626,549900.0],["2017-09-27",103.1748,104.4061,102.8891,103.1551,692600.0],["2017-09-28",103.0665,104.2682,102.6626,104.0417,623000.0],["2017-09-29",104.2288,105.2139,103.49,104.8001,635100.0],["2017-10-02",105.1646,106.1004,104.7509,104.8987,648800.0],["2017-10-03",105.0366,106.4353,104.5834,106.3762,2352300.0],["2017-10-04",106.1004,107.2529,105.7655,106.9476,575100.0],["2017-10-05",107.1347,107.2923,106.3664,107.2923,504400.0],["2017-10-06",107.3416,108.3267,106.9377,108.2774,778900.0],["2017-10-09",108.4153,109.164,107.8834,108.1296,1697800.0],["2017-10-10",108.1296,108.2873,106.3368,106.5043,602000.0],["2017-10-11",106.2777,106.918,106.0118,106.6718,535500.0],["2017-10-12",106.6816,107.6076,106.3368,106.3861,915200.0],["2017-10-13",106.6619,107.2332,106.4255,106.6028,839800.0],["2017-10-16",106.8786,107.1446,106.4944,106.8392,458900.0],["2017-10-17",106.524,107.5189,106.0807,106.9279,1064600.0],["2017-10-18",107.1741,108.0508,106.8392,107.6273,631300.0],["2017-10-19",107.3711,107.3711,105.7753,106.5732,748200.0],["2017-10-20",107.2825,108.0114,106.9771,107.312,702200.0],["2017-10-23",107.45,107.647,106.0906,106.3467,521800.0],["2017-10-24",106.7407,107.45,106.258,107.2628,434100.0],["2017-10-25",107.115,107.4992,106.1201,106.1398,989800.0],["2017-10-26",106.8491,107.7553,106.6816,107.5682,852900.0],["2017-10-27",106.0216,107.6864,104.81,107.4401,1498600.0],["2017-10-30",107.1741,107.4696,105.2434,105.9724,819100.0],["2017-10-31",105.933,106.3073,105.3616,105.9133,812500.0],["2017-11-01",106.524,108.041,105.9921,107.2332,794600.0],["2017-11-02",107.0658,108.1296,106.6225,107.7455,709700.0],["2017-11-03",107.7159,108.4449,106.3861,106.8688,1011100.0],["2017-11-06",106.9082,108.307,106.6324,108.2085,605500.0],["2017-11-07",108.0508,108.2971,107.2431,107.4697,758100.0],["2017-11-08",107.5288,108.4941,106.9673,108.3266,796800.0],["2017-11-09",107.8243,107.9819,106.8392,107.7849,497900.0],["2017-11-10",107.2923,108.2676,107.0067,108.1099,570200.0],["2017-11-13",108.0213,109.7057,107.9523,109.5186,813300.0],["2017-11-14",109.0063,110.0406,108.3759,109.5087,1408800.0],["2017-11-15",109.0457,109.5186,107.8637,108.7699,559100.0],["2017-11-16",108.8093,111.9221,108.8093,111.2818,801900.0],["2017-11-17",111.1144,112.2964,110.9173,112.0502,2331900.0],["2017-11-20",112.3457,113.7642,112.2176,113.4588,883100.0],["2017-11-21",114.2961,115.3797,113.8528,114.3256,1169200.0],["2017-11-22",114.4045,114.8379,113.8725,114.04,725300.0],["2017-11-24",114.4635,115.7441,114.0695,115.488,314600.0],["2017-11-27",115.4979,116.0199,114.897,115.3402,864900.0],["2017-11-28",115.8722,116.5125,114.9561,115.2615,911600.0],["2017-11-29",115.2516,115.2516,112.2669,113.0254,1404800.0],["2017-11-30",113.0943,114.1089,112.7102,113.38,2695100.0],["2017-12-01",113.6361,114.0301,111.3015,113.2421,826700.0],["2017-12-04",113.6361,113.774,110.6317,110.8779,820900.0],["2017-12-05",110.6809,111.9714,110.0604,110.7597,829300.0],["2017-12-06",110.3756,111.5182,109.9421,110.7203,697600.0],["2017-12-07",110.4347,112.0108,110.4347,111.1341,1871200.0],["2017-12-08",111.4099,111.8729,110.8385,111.2917,685900.0],["2017-12-11",111.5379,112.7299,111.5379,112.6116,638400.0],["2017-12-12",112.7988,113.0943,112.2078,112.6609,566100.0],["2017-12-13",112.6215,113.7346,111.9024,112.0797,988500.0],["2017-12-14",112.4048,112.9564,112.2964,112.4343,680700.0],["2017-12-15",112.8185,113.4785,112.3949,113.311,1251900.0],["2017-12-18",114.168,115.3797,113.6755,114.365,699500.0],["2017-12-19",114.4044,114.6212,112.8284,113.8233,928700.0],["2017-12-20",114.3552,114.4537,113.114,114.2764,494600.0],["2017-12-21",114.3749,114.7591,112.3358,112.4836,974400.0],["2017-12-22",112.6609,112.6609,111.469,112.2866,500600.0],["2017-12-26",111.6561,112.5132,110.8287,112.2078,704300.0],["2017-12-27",112.1979,112.7988,111.9911,112.6708,439200.0],["2017-12-28",112.9367,113.8725,112.6609,113.774,424800.0],["2017-12-29",114.0301,114.6901,112.6707,112.7299,504000.0],["2018-01-02",112.9761,113.4095,107.6864,107.8341,1396500.0],["2018-01-03",108.0804,109.3708,106.9279,109.2428,1188200.0],["2018-01-04",109.8732,110.6711,108.9472,109.8042,716200.0],["2018-01-05",110.1195,111.3311,110.0604,111.3114,511400.0],["2018-01-08",110.7598,112.8875,110.5923,112.6018,674400.0],["2018-01-09",113.0746,113.0746,110.4347,111.2818,917200.0],["2018-01-10",110.7499,110.9272,110.0702,110.2869,586100.0],["2018-01-11",110.6415,111.1242,109.9323,110.5529,745100.0],["2018-01-12",110.5529,112.0896,110.3362,111.9123,648600.0],["2018-01-16",112.0502,112.326,110.8188,110.9666,651000.0],["2018-01-17",111.3803,112.7594,111.2917,112.2964,688000.0],["2018-01-18",112.3851,113.4489,112.3851,112.8284,729900.0],["2018-01-19",113.3504,113.5376,112.3949,112.7693,858900.0],["2018-01-22",112.7693,113.3603,112.5427,112.7496,980800.0],["2018-01-23",112.6905,114.2567,112.6018,114.04,621100.0],["2018-01-24",114.3355,114.8773,113.6263,114.04,474500.0],["2018-01-25",114.5424,114.897,113.9021,114.2567,551800.0],["2018-01-26",114.8773,114.8871,113.4292,113.5868,617100.0],["2018-01-29",113.1731,113.7149,110.2475,110.7302,941300.0],["2018-01-30",109.9816,111.4296,109.8436,110.4741,476600.0],["2018-01-31",110.6711,113.5967,110.543,113.2027,939000.0],["2018-02-01",112.5033,114.6015,111.9418,112.986,860300.0],["2018-02-02",112.1487,112.7102,110.7794,110.8287,860200.0],["2018-02-05",110.2278,111.5478,107.0756,107.1052,1011200.0],["2018-02-06",105.3222,108.2084,104.5046,107.775,1171600.0],["2018-02-07",107.4795,109.2526,106.5732,107.4795,994400.0],["2018-02-08",107.6076,108.3562,103.953,104.0417,1238700.0],["2018-02-09",105.6966,108.9768,103.8249,107.4598,2231000.0],["2018-02-12",107.9228,109.8633,107.647,109.3708,3585200.0],["2018-02-13",108.7995,109.7451,107.5681,108.9177,1054400.0],["2018-02-14",108.5335,112.326,108.3562,112.2767,826000.0],["2018-02-15",113.0845,114.7394,112.4639,114.6113,1007200.0],["2018-02-16",114.7295,119.7927,114.4931,118.7486,2361100.0],["2018-02-20",117.9113,118.2068,114.4439,114.6015,1942300.0],["2018-02-21",115.0841,116.345,113.8528,113.971,1212900.0],["2018-02-22",114.7295,115.9707,112.8185,113.2027,936200.0],["2018-02-23",113.7642,116.3549,113.0746,115.882,745300.0],["2018-02-26",116.6898,117.2119,114.8773,115.4979,864100.0],["2018-02-27",115.8328,116.7095,114.6704,114.6704,869000.0],["2018-02-28",115.3501,116.5913,114.2665,114.2862,904500.0],["2018-03-01",114.3257,115.1137,112.0797,113.3012,804200.0],["2018-03-02",112.2669,114.2567,111.3508,114.0498,603800.0],["2018-03-05",113.38,115.6456,113.1633,115.5077,567600.0],["2018-03-06",115.8919,116.6799,114.3848,115.6949,598200.0],["2018-03-07",114.8674,116.7193,114.5818,116.1677,1255400.0],["2018-03-08",115.6653,116.6701,114.9167,116.5814,1898000.0],["2018-03-09",117.4975,119.1032,116.0002,118.6599,1220200.0],["2018-03-12",118.916,119.182,118.0492,118.4432,925900.0],["2018-03-13",118.916,119.182,118.2856,118.7092,1321800.0],["2018-03-14",119.1918,123.201,118.4136,121.1718,2026000.0],["2018-03-15",121.9204,124.6096,121.9204,123.4374,1834900.0],["2018-03-16",123.6935,125.3386,123.6935,124.0383,2011200.0],["2018-03-19",123.27,124.5013,121.2998,122.3637,1546300.0],["2018-03-20",122.8562,124.3929,122.8562,123.3291,1300900.0],["2018-03-21",123.2601,124.6096,122.5115,122.738,980200.0],["2018-03-22",120.9748,123.2897,120.7482,120.8172,927200.0],["2018-03-23",121.2211,122.0879,117.6453,117.6946,1452200.0],["2018-03-26",119.4972,120.9748,117.5763,119.6548,1410900.0],["2018-03-27",119.7533,120.7975,114.9955,115.7244,1447500.0],["2018-03-28",116.0199,117.2907,113.9316,114.6606,1211100.0],["2018-03-29",115.1826,117.9408,114.5818,116.7883,1120300.0],["2018-04-02",116.4041,117.7536,113.3012,114.0104,1198500.0],["2018-04-03",114.8773,116.0396,113.8725,115.3994,1159800.0],["2018-04-04",113.4391,116.3549,112.3063,116.079,926700.0],["2018-04-05",117.2907,118.522,116.5617,117.4384,1062900.0],["2018-04-06",116.5322,118.0196,115.3304,115.9313,1082300.0],["2018-04-09",116.3549,118.453,116.3549,116.5322,1116500.0],["2018-04-10",118.5712,119.1721,117.3399,118.7288,863800.0],["2018-04-11",118.2954,119.7632,118.2954,118.5909,919300.0],["2018-04-12",119.5169,121.2112,119.31,119.8912,881900.0],["2018-04-13",120.7975,121.4181,119.6647,120.1769,975000.0],["2018-04-16",120.9649,122.3538,120.9452,121.9401,1003500.0],["2018-04-17",123.201,124.0876,122.6986,123.8807,1273800.0],["2018-04-18",124.2846,125.1908,123.5162,124.7475,1336900.0],["2018-04-19",124.6293,125.2598,123.1813,123.3192,1091000.0],["2018-04-20",123.3291,124.5111,122.6198,122.9252,1446500.0],["2018-04-23",123.0828,123.5261,121.4279,122.0288,1364500.0],["2018-04-24",122.8661,123.2601,115.5471,116.2367,2649900.0],["2018-04-25",116.5125,117.7635,114.8477,116.8375,1314900.0],["2018-04-26",117.4187,119.5366,117.3793,119.0933,1320000.0],["2018-04-27",118.788,118.788,114.4143,116.5322,1149800.0],["2018-04-30",117.1035,117.8522,115.3895,115.6653,739300.0],["2018-05-01",115.3797,116.2564,114.5719,116.1776,748600.0],["2018-05-02",116.2761,117.1331,115.5176,116.2859,698900.0],["2018-05-03",116.1283,118.3841,115.7934,118.2068,908300.0],["2018-05-04",117.7832,120.7581,117.3005,120.4822,1249500.0],["2018-05-07",120.7088,121.1127,119.6548,120.5906,762500.0],["2018-05-08",120.6399,121.3294,119.4282,120.8369,853900.0],["2018-05-09",120.9354,121.8712,120.63,121.487,662700.0],["2018-05-10",122.1273,123.004,121.6151,122.7282,738800.0],["2018-05-11",122.8365,123.9299,121.95,123.7723,750800.0],["2018-05-14",123.9595,126.432,123.9595,124.7574,2257900.0],["2018-05-15",124.4323,125.4666,123.2601,124.7673,953100.0],["2018-05-16",124.4422,126.1759,124.255,125.2204,1019400.0],["2018-05-17",125.1711,126.2842,124.915,125.4568,717200.0],["2018-05-18",124.7574,126.2744,123.6738,125.7621,3268400.0],["2018-05-21",126.1168,126.6487,125.2499,126.4025,975900.0],["2018-05-22",127.0624,127.0723,125.6242,125.9296,662300.0],["2018-05-23",124.8854,126.3827,124.6293,126.2941,663200.0],["2018-05-24",126.2251,127.0723,125.181,126.2547,604100.0],["2018-05-25",126.2645,126.8851,125.8804,126.5896,558100.0],["2018-05-29",125.8016,127.0723,125.2795,126.9639,522700.0],["2018-05-30",127.6436,128.934,127.4466,128.7863,627100.0],["2018-05-31",128.6976,129.4758,128.0376,128.4908,838100.0],["2018-06-01",129.3872,131.0913,129.3872,130.5889,565700.0],["2018-06-04",130.845,133.0417,130.2737,132.8546,1112800.0],["2018-06-05",133.0713,134.5094,132.9333,133.8002,948200.0],["2018-06-06",133.7904,135.1005,132.6083,135.0611,704300.0],["2018-06-07",135.3468,135.593,133.1796,134.4996,563100.0],["2018-06-08",133.9677,136.1939,133.1796,135.8097,741100.0],["2018-06-11",135.9476,136.3417,135.1497,135.8393,489900.0],["2018-06-12",136.2037,137.9177,135.8393,137.8192,1214800.0],["2018-06-13",137.4744,138.8929,136.5879,137.2577,1164100.0],["2018-06-14",137.7306,139.3264,137.5927,139.1097,1211900.0],["2018-06-15",138.8831,140.3016,138.4398,140.144,1548000.0],["2018-06-18",140.0257,143.3947,139.6613,143.0203,1080800.0],["2018-06-19",141.4935,142.4687,140.2326,141.326,1343100.0],["2018-06-20",142.449,142.7544,139.287,140.1735,1544600.0],["2018-06-21",140.1341,140.1341,137.041,138.2231,1073600.0],["2018-06-22",138.3709,138.7748,136.2826,136.6076,1974200.0],["2018-06-25",136.1348,136.1348,133.1895,133.6919,930400.0],["2018-06-26",134.4011,135.6718,133.6722,134.539,866600.0],["2018-06-27",134.8247,136.0658,133.1304,133.3766,1028900.0],["2018-06-28",132.9826,135.987,132.825,135.593,559900.0],["2018-06-29",136.2333,136.8243,135.3664,135.3664,719300.0],["2018-07-02",134.6868,138.1542,134.5883,138.1246,454100.0],["2018-07-03",138.5383,138.9816,136.322,136.5879,364000.0],["2018-07-05",137.6715,138.9225,137.4154,138.8831,464700.0],["2018-07-06",138.5876,140.5282,138.5088,139.7894,443900.0],["2018-07-09",140.6267,141.0404,139.5825,140.9025,608200.0],["2018-07-10",141.1684,141.6905,140.1144,141.3556,660800.0],["2018-07-11",140.7153,142.5475,140.4986,142.5475,601200.0],["2018-07-12",143.0893,145.1382,142.6953,144.9806,694000.0],["2018-07-13",145.3549,145.9657,144.035,145.3746,480900.0],["2018-07-16",145.5618,146.6848,145.3845,145.7292,385400.0],["2018-07-17",144.6949,147.8077,143.4341,147.5516,418900.0],["2018-07-18",147.7782,147.857,145.8179,146.7931,573800.0],["2018-07-19",146.6552,147.0985,145.5224,145.8671,529300.0],["2018-07-20",145.9361,147.1576,145.7982,146.8621,453200.0],["2018-07-23",146.862,147.128,145.5519,146.9015,624000.0],["2018-07-24",147.4137,148.4184,145.4239,146.2119,576900.0],["2018-07-25",146.6749,149.0883,146.6749,148.9307,772400.0],["2018-07-26",148.054,149.8763,146.6651,149.6793,943900.0],["2018-07-27",152.1321,156.7323,145.8278,148.0146,692200.0],["2018-07-30",147.5812,148.2806,143.0893,143.2568,812200.0],["2018-07-31",144.094,145.2465,142.9612,143.0597,870000.0],["2018-08-01",143.5424,146.7241,143.2075,145.8474,651600.0],["2018-08-02",144.7245,148.8026,144.7146,148.7238,631100.0],["2018-08-03",148.8519,149.3838,147.2955,148.7435,411100.0],["2018-08-06",148.8519,150.5363,148.4677,149.7877,431600.0],["2018-08-07",148.8519,151.216,148.8519,150.0241,674600.0],["2018-08-08",148.9504,151.1175,148.9504,149.8862,484300.0],["2018-08-09",150.2802,151.8563,149.9453,151.0584,680800.0],["2018-08-10",150.0339,152.339,150.0339,150.6348,679400.0],["2018-08-13",150.7235,151.9647,150.0438,150.2605,491200.0],["2018-08-14",150.2704,152.1124,149.6596,151.6987,645400.0],["2018-08-15",150.7136,152.8709,150.0241,151.1667,566700.0],["2018-08-16",152.1124,152.6444,150.2999,150.4181,746200.0],["2018-08-17",149.7975,150.4575,148.1229,148.4973,989000.0],["2018-08-20",149.3543,150.1325,147.6304,149.768,1238700.0],["2018-08-21",150.0635,151.3441,149.965,150.1817,510300.0],["2018-08-22",149.7089,151.6888,149.7089,151.0485,383600.0],["2018-08-23",150.8811,152.2011,150.8713,152.0435,528000.0],["2018-08-24",152.4178,154.3682,152.4178,153.7476,484500.0],["2018-08-27",154.6637,155.5601,154.378,155.2941,414500.0],["2018-08-28",156.0034,156.9589,154.9592,156.7422,499600.0],["2018-08-29",156.6141,157.6878,156.2891,156.4073,570800.0],["2018-08-30",156.23,156.6043,154.7327,155.7473,549700.0],["2018-08-31",155.7473,156.8407,154.8903,156.2398,1531700.0],["2018-09-04",156.3777,157.5499,155.4419,156.8604,796000.0],["2018-09-05",156.0034,156.5058,151.9942,154.0431,591700.0],["2018-09-06",154.2303,156.0231,153.6786,155.7768,480900.0],["2018-09-07",154.7622,156.8899,154.447,155.4419,818100.0],["2018-09-10",156.3186,159.5397,155.7276,159.1457,783100.0],["2018-09-11",158.4168,160.1308,157.9538,159.2048,817700.0],["2018-09-12",158.86,159.3821,157.4613,158.8994,627800.0],["2018-09-13",159.9436,161.1257,159.3427,159.6974,596600.0],["2018-09-14",160.5051,161.5887,159.6087,161.2045,624100.0],["2018-09-17",160.8696,161.6083,158.6827,158.998,474400.0],["2018-09-18",158.7714,161.7364,157.9932,160.4952,663100.0],["2018-09-19",160.7612,161.0272,156.427,156.7126,943800.0],["2018-09-20",157.5893,158.5547,157.2544,157.806,709300.0],["2018-09-21",158.7615,158.9979,156.8998,157.4218,3463700.0],["2018-09-24",156.8111,157.5105,154.6637,156.5846,930800.0],["2018-09-25",157.2642,159.2836,156.427,158.0917,1069200.0],["2018-09-26",158.4562,158.8896,156.3777,156.5452,811000.0],["2018-09-27",157.0869,158.5448,156.0723,156.7619,564300.0],["2018-09-28",156.5452,157.9045,156.2004,157.7272,808000.0],["2018-10-01",158.6433,159.0768,156.6338,157.5401,619500.0],["2018-10-02",157.5499,157.9538,154.8903,155.1661,542500.0],["2018-10-03",155.9738,155.9738,154.9592,155.4222,692100.0],["2018-10-04",154.9691,155.1759,151.6494,152.8906,631000.0],["2018-10-05",153.196,154.6342,150.5166,151.8268,496000.0],["2018-10-08",151.5411,151.5411,146.6651,148.5268,548300.0],["2018-10-09",148.5268,149.7089,145.2466,145.808,1091800.0],["2018-10-10",145.3549,145.749,138.6762,138.7944,1233500.0],["2018-10-11",137.9867,141.3359,136.0264,137.041,1453900.0],["2018-10-12",139.484,142.2224,139.3658,141.8284,719600.0],["2018-10-15",140.8828,142.1634,139.5825,140.3804,460500.0],["2018-10-16",141.5231,144.8033,141.3064,144.5964,549400.0],["2018-10-17",145.0003,145.0003,142.4194,143.7099,450500.0],["2018-10-18",143.1583,143.7197,139.5234,140.075,794100.0],["2018-10-19",141.0699,142.4687,138.893,139.2771,781900.0],["2018-10-22",139.878,142.3308,139.5332,141.326,757200.0],["2018-10-23",138.6861,139.8682,135.8491,139.0013,661700.0],["2018-10-24",139.5529,139.612,131.7119,131.9089,1576200.0],["2018-10-25",133.0319,135.6029,132.0074,133.8101,1043500.0],["2018-10-26",133.3471,139.0801,129.3182,136.5978,1724000.0],["2018-10-29",139.3264,140.4198,131.4952,133.2978,1118800.0],["2018-10-30",133.288,136.9524,132.1847,136.5879,804000.0],["2018-10-31",138.0261,141.8974,136.8342,140.4099,1077500.0],["2018-11-01",140.4099,140.4099,136.8933,138.696,1014600.0],["2018-11-02",157.609,174.1186,157.3627,162.554,4420100.0],["2018-11-05",161.9925,162.357,156.8308,158.3971,1604100.0],["2018-11-06",157.8159,159.2639,153.8757,154.8016,1372100.0],["2018-11-07",155.3729,157.806,154.4962,157.4613,1265200.0],["2018-11-08",156.2694,158.4463,155.5897,157.7371,950400.0],["2018-11-09",156.7225,158.3675,154.5061,157.7076,992200.0],["2018-11-12",157.2544,157.6484,150.7432,151.0092,849300.0],["2018-11-13",150.822,153.5112,149.7089,150.3295,715800.0],["2018-11-14",151.6987,151.6987,148.3889,149.0489,601600.0],["2018-11-15",148.3791,154.25,148.3495,153.3437,788600.0],["2018-11-16",151.8957,154.7425,151.5312,153.4225,690500.0],["2018-11-19",152.5557,156.3186,146.6158,146.9704,916200.0],["2018-11-20",144.0645,147.394,142.7741,144.9905,1001700.0],["2018-11-21",146.3104,148.5859,145.02,147.1576,562300.0],["2018-11-23",146.0642,149.7384,146.0642,148.0835,245100.0],["2018-11-26",149.9749,151.9942,148.7928,151.3539,1069300.0],["2018-11-27",150.8417,151.2554,147.6304,148.5465,627200.0],["2018-11-28",149.4035,153.7969,148.9898,153.521,919100.0],["2018-11-29",152.7133,155.1562,152.3587,154.3189,476800.0],["2018-11-30",154.1416,155.5306,153.2058,153.7279,983900.0],["2018-12-03",156.289,158.2099,155.2153,156.8899,878500.0],["2018-12-04",156.3875,158.3675,151.0584,151.2554,806200.0],["2018-12-06",148.9898,155.1661,148.3889,155.0479,1270700.0],["2018-12-07",154.8115,157.5893,150.0537,151.6494,827300.0],["2018-12-10",151.6297,155.2941,150.9106,154.6539,610200.0],["2018-12-11",156.7914,157.5893,152.073,153.0975,844200.0],["2018-12-12",155.5207,156.8899,154.378,154.772,1422900.0],["2018-12-13",155.7867,157.1165,152.664,153.9643,882000.0],["2018-12-14",152.6739,152.9005,150.1423,150.3886,676300.0],["2018-12-17",150.5068,150.8121,146.8916,147.857,1166400.0],["2018-12-18",148.5563,150.0241,147.2265,147.788,1128500.0],["2018-12-19",147.7782,151.876,145.483,147.4728,913300.0],["2018-12-20",146.9507,147.5417,142.3013,144.823,1160400.0],["2018-12-21",146.1627,147.4334,139.7696,140.3114,3782200.0],["2018-12-24",139.3067,141.0305,136.6963,137.4548,600000.0],["2018-12-26",138.5384,143.9463,136.9918,143.8774,907100.0],["2018-12-27",142.2815,145.8474,140.1637,145.8474,938900.0],["2018-12-28",146.3991,147.5516,143.7788,144.6851,535000.0],["2018-12-31",145.7096,146.5764,144.6063,146.074,544000.0],["2019-01-02",143.2666,146.4385,143.2666,145.5519,560500.0],["2019-01-03",143.4439,145.1087,140.2425,140.4592,665100.0],["2019-01-04",142.5672,147.6008,141.986,146.7439,789300.0],["2019-01-07",146.8916,150.7333,146.7143,149.1375,643000.0],["2019-01-08",150.2802,155.2646,149.9453,154.5751,942300.0],["2019-01-09",154.3584,155.4321,151.7085,153.3142,860400.0],["2019-01-10",152.8512,155.5207,150.6151,155.4025,496200.0],["2019-01-11",154.5356,156.3679,154.0136,155.5699,512600.0],["2019-01-14",154.0825,156.4861,153.2354,154.6539,596900.0],["2019-01-15",155.6192,158.9782,155.5503,158.0523,592400.0],["2019-01-16",158.5842,159.9337,158.0818,159.2147,876900.0],["2019-01-17",158.2296,161.766,157.215,160.9779,481700.0],["2019-01-18",162.2881,162.948,160.5347,161.9827,1077900.0],["2019-01-22",161.1749,162.8003,159.2935,160.6332,637700.0],["2019-01-23",160.8499,161.4409,159.0965,160.6529,480700.0],["2019-01-24",160.7612,161.5099,159.6382,161.037,614700.0],["2019-01-25",162.4555,164.7113,161.6773,163.48,495900.0],["2019-01-28",164.7901,165.0758,162.2092,163.677,594300.0],["2019-01-29",163.9626,164.3862,161.303,161.9531,341200.0],["2019-01-30",162.6525,166.2972,162.3274,165.7357,449100.0],["2019-01-31",165.9525,167.6271,164.9576,166.7405,996100.0],["2019-02-01",167.1936,168.3461,165.8047,167.9718,685000.0],["2019-02-04",168.2673,171.0945,168.0014,170.7004,701500.0],["2019-02-05",170.7398,171.5476,169.942,171.1831,683800.0],["2019-02-06",170.9369,171.6067,169.804,171.2915,644800.0],["2019-02-07",170.0995,171.0354,168.7894,170.464,633800.0],["2019-02-08",171.3998,172.9267,168.9766,170.5034,763600.0],["2019-02-11",170.6807,172.1681,167.5581,167.9817,698500.0],["2019-02-12",169.41,171.7643,168.5629,171.6855,723400.0],["2019-02-13",172.0992,172.7395,170.8383,171.6756,713200.0],["2019-02-14",171.0058,173.2222,171.0058,172.4932,433500.0],["2019-02-15",173.9413,173.9413,172.1091,172.7789,545900.0],["2019-02-19",172.5031,173.301,172.2765,173.0547,559000.0],["2019-02-20",173.3502,174.0989,171.7446,173.3798,613400.0],["2019-02-21",173.3995,173.9806,171.8037,173.3699,539400.0],["2019-02-22",174.1185,176.2463,173.0645,176.1182,509900.0],["2019-02-25",177.123,177.517,175.2317,175.4188,788300.0],["2019-02-26",175.2218,176.0,174.621,175.6159,437200.0],["2019-02-27",174.818,176.5418,174.0792,175.2415,355300.0],["2019-02-28",175.1036,176.2758,174.4633,175.3794,671800.0],["2019-03-01",176.2266,178.0883,175.4287,177.8027,499600.0],["2019-03-04",178.374,179.0241,172.5326,174.1777,506600.0],["2019-03-05",174.3353,175.5272,172.4538,175.1332,541500.0],["2019-03-06",174.946,176.1675,173.8329,174.0989,576200.0],["2019-03-07",174.1087,175.4189,173.3305,174.8377,581300.0],["2019-03-08",172.9464,175.1529,171.2422,175.0741,412000.0],["2019-03-11",175.6257,177.0146,175.0938,176.3941,397100.0],["2019-03-12",177.1624,178.5415,175.7735,177.8027,608800.0],["2019-03-13",178.3543,179.6841,177.3988,177.783,595400.0],["2019-03-14",178.1573,178.8468,177.3102,178.7188,712800.0],["2019-03-15",178.8074,180.6889,178.1573,178.9059,1226000.0],["2019-03-18",178.9158,179.9501,176.7487,178.2066,489300.0],["2019-03-19",179.0931,180.2358,177.714,179.5758,1032900.0],["2019-03-20",179.3591,180.6593,178.5021,179.1325,703000.0],["2019-03-21",178.7976,182.9742,178.7877,182.6098,502300.0],["2019-03-22",181.5754,182.6196,178.7779,178.9552,432000.0],["2019-03-25",178.3248,179.4773,176.9161,178.5612,492800.0],["2019-03-26",179.8615,180.6889,179.231,180.2358,408400.0],["2019-03-27",180.2653,180.5707,175.7045,177.4875,447800.0],["2019-03-28",177.7534,178.8271,176.857,178.3346,370900.0],["2019-03-29",179.5856,180.0388,178.5513,178.8468,732600.0],["2019-04-01",180.3047,183.3387,179.3886,183.1811,630500.0],["2019-04-02",183.1614,184.5208,182.2453,184.0873,449500.0],["2019-04-03",184.8261,186.7174,184.4124,185.2793,437500.0],["2019-04-04",185.8407,185.8407,181.5656,183.3486,313600.0],["2019-04-05",183.782,186.7667,183.6441,186.4121,625100.0],["2019-04-08",186.1855,187.0327,184.4715,186.9342,550700.0],["2019-04-09",186.1067,187.407,185.5157,186.1954,706000.0],["2019-04-10",186.2446,187.4464,185.3285,186.1461,1035200.0],["2019-04-11",186.747,187.6336,185.3581,186.6978,1070700.0],["2019-04-12",187.1016,187.6532,186.1461,186.7667,417900.0],["2019-04-15",187.9488,188.3428,186.0771,186.2249,478400.0],["2019-04-16",186.55,186.9637,185.5846,185.9787,349100.0],["2019-04-17",186.55,186.55,183.2894,183.516,403700.0],["2019-04-18",184.6488,184.6488,181.9202,183.8608,485200.0],["2019-04-22",183.4865,184.8655,183.3485,184.2449,475800.0],["2019-04-23",184.639,187.338,184.2646,186.4613,593000.0],["2019-04-24",186.2742,187.6533,185.427,186.5303,366200.0],["2019-04-25",185.89,187.4759,184.8458,186.353,855400.0],["2019-04-26",191.4949,200.2422,188.1458,196.8734,1096900.0],["2019-04-29",196.568,197.9963,194.391,194.5191,560500.0],["2019-04-30",194.0561,196.174,193.1892,194.4994,922500.0],["2019-05-01",194.9033,195.317,191.4162,191.5344,467000.0],["2019-05-02",191.1305,193.1006,190.5592,192.0663,719100.0],["2019-05-03",192.6967,194.4895,192.1944,194.0069,415100.0],["2019-05-06",190.6281,194.5388,189.2589,194.1842,431100.0],["2019-05-07",192.3323,193.4257,188.727,190.2932,805200.0],["2019-05-08",189.5938,191.3177,188.7467,190.2636,669600.0],["2019-05-09",188.1359,191.0714,186.3037,190.835,506600.0],["2019-05-10",190.0272,192.086,187.6828,191.7314,604100.0],["2019-05-13",186.2052,189.6332,184.2252,186.3825,459900.0],["2019-05-14",186.8947,190.1848,186.4712,188.392,583900.0],["2019-05-15",186.9736,191.6033,186.6879,190.9828,408700.0],["2019-05-16",191.5639,196.4301,191.5639,193.8887,611600.0],["2019-05-17",192.6672,194.5486,192.2436,192.3815,349200.0],["2019-05-20",190.3424,192.8642,189.4165,191.2586,412400.0],["2019-05-21",192.5687,193.8886,192.2042,192.6376,343900.0],["2019-05-22",192.4603,195.5337,192.4603,194.7358,673000.0],["2019-05-23",193.2287,194.2827,190.0371,191.7215,548100.0],["2019-05-24",193.0317,193.6621,190.963,191.82,506600.0],["2019-05-28",192.677,195.2283,191.4654,191.8693,662300.0],["2019-05-29",190.7562,192.3618,189.6234,191.6132,463500.0],["2019-05-30",192.0663,194.0463,191.623,192.9923,447700.0],["2019-05-31",191.5147,193.1302,190.7857,192.0663,435400.0],["2019-06-03",191.8791,192.6179,185.3482,186.5007,771400.0],["2019-06-04",187.8503,191.426,186.2643,191.3866,538900.0],["2019-06-05",193.4552,197.7402,192.9923,197.3364,549200.0],["2019-06-06",197.425,200.5772,196.4498,200.2226,507000.0],["2019-06-07",201.6903,206.4481,201.6213,203.9953,552800.0],["2019-06-10",204.7046,206.6254,203.9855,204.015,426300.0],["2019-06-11",205.995,206.9209,201.8282,203.493,561000.0],["2019-06-12",203.7097,206.2117,202.3897,203.4141,407600.0],["2019-06-13",203.9461,205.4434,201.7789,202.301,505800.0],["2019-06-14",202.8526,203.4338,201.9759,202.1336,620900.0],["2019-06-17",202.4291,202.6951,199.8975,200.3014,439500.0],["2019-06-18",203.2861,204.0052,201.6509,202.8527,617100.0],["2019-06-19",202.9512,206.6451,202.9512,206.2807,479700.0],["2019-06-20",209.2752,211.1567,205.7093,207.8666,585300.0],["2019-06-21",207.6499,208.566,205.9556,207.6006,1210600.0],["2019-06-24",207.5021,208.8221,206.1822,206.4383,696500.0],["2019-06-25",206.4974,207.4529,204.1923,204.7932,469300.0],["2019-06-26",205.6995,207.4923,202.6162,202.6162,526200.0],["2019-06-27",203.3058,205.0592,203.0989,204.1923,313900.0],["2019-06-28",204.872,206.3792,203.1285,206.0344,1179100.0],["2019-07-01",208.4379,210.7922,207.1968,208.1326,493200.0],["2019-07-02",208.6448,211.5409,208.1326,210.6248,659000.0],["2019-07-03",211.7379,214.368,211.1074,213.8163,382800.0],["2019-07-05",212.7919,214.5059,209.9943,214.0823,519000.0],["2019-07-08",212.9298,213.708,211.6886,212.4176,477900.0],["2019-07-09",212.0531,214.6832,211.6591,214.2301,934100.0],["2019-07-10",215.6978,216.5942,213.1662,215.5993,678800.0],["2019-07-11",216.3972,216.7124,214.2104,215.3235,442200.0],["2019-07-12",215.4121,216.5351,213.5405,216.3676,352700.0],["2019-07-15",216.8503,218.4658,216.0426,217.7369,635800.0],["2019-07-16",217.8255,218.2885,214.171,214.2892,526900.0],["2019-07-17",214.2498,215.3038,213.2253,213.7178,885800.0],["2019-07-18",213.5011,213.9247,211.2946,211.5901,896900.0],["2019-07-19",213.1761,215.5008,210.2898,211.0089,1614500.0],["2019-07-22",212.2403,214.4369,211.3439,212.7131,869000.0],["2019-07-23",213.5602,213.5602,210.3785,212.5161,662100.0],["2019-07-24",211.531,213.905,210.5854,213.5996,503200.0],["2019-07-25",212.6934,214.9885,210.7233,212.6244,479500.0],["2019-07-26",211.4719,216.1214,209.6693,213.3435,794000.0],["2019-07-29",213.7573,214.8014,210.1815,212.3191,487700.0],["2019-07-30",210.3095,212.2501,210.0239,210.7331,482500.0],["2019-07-31",211.0582,211.8167,205.5813,207.9356,643200.0],["2019-08-01",208.4281,213.7671,207.9552,209.62,725900.0],["2019-08-02",208.7039,209.886,204.3992,206.3398,428700.0],["2019-08-05",202.439,202.5769,195.5731,197.3068,748900.0],["2019-08-06",197.9471,202.104,197.4546,201.3061,726600.0],["2019-08-07",199.0208,203.4339,198.3214,203.0595,543600.0],["2019-08-08",203.4732,208.5069,203.4732,208.1621,550900.0],["2019-08-09",207.1574,208.0439,203.9067,204.7144,689900.0],["2019-08-12",204.3007,204.3007,200.193,200.9515,449000.0],["2019-08-13",201.1879,206.3693,200.4196,205.8374,480300.0],["2019-08-14",202.9315,203.7983,198.6859,198.8632,520000.0],["2019-08-15",199.1587,201.3258,198.2918,200.3605,339200.0],["2019-08-16",202.5177,203.4634,201.2175,201.9366,373800.0],["2019-08-19",205.0099,205.6404,203.2762,203.8082,403700.0],["2019-08-20",203.7294,205.798,202.6458,203.7885,505200.0],["2019-08-21",206.0541,206.6648,204.0643,204.9607,521900.0],["2019-08-22",205.3449,205.8965,200.0354,202.1336,406800.0],["2019-08-23",201.316,204.0446,196.568,197.5235,516300.0],["2019-08-26",199.3557,200.6363,198.5874,199.9566,378800.0],["2019-08-27",201.6312,202.9216,199.0701,200.7446,498100.0],["2019-08-28",199.6611,201.6509,198.2426,200.7348,293700.0],["2019-08-29",202.9807,204.8228,202.7443,202.8822,318400.0],["2019-08-30",203.6998,203.8574,199.9566,200.8037,529500.0],["2019-09-03",199.5232,201.4637,197.2674,199.1292,536000.0],["2019-09-04",199.6315,200.8234,198.9715,200.4885,576200.0],["2019-09-05",201.9366,203.7392,201.0599,203.493,655700.0],["2019-09-06",204.8129,206.6156,203.1679,204.4682,431900.0],["2019-09-09",204.9114,205.0099,197.4644,198.8632,582800.0],["2019-09-10",197.4349,197.4349,191.9875,193.7705,675200.0],["2019-09-11",193.3469,193.7015,187.3183,187.8995,1139600.0],["2019-09-12",188.2246,191.7511,187.732,188.3231,746600.0],["2019-09-13",187.9488,189.0422,185.3285,185.9196,1028700.0],["2019-09-16",185.1808,187.2986,183.4963,186.7174,761300.0],["2019-09-17",186.353,188.5595,185.7127,188.3428,743000.0],["2019-09-18",187.6335,188.1458,184.5011,187.0622,785000.0],["2019-09-19",187.8502,189.8696,187.6237,188.2344,677900.0],["2019-09-20",187.6828,189.7514,186.8357,187.8404,824900.0],["2019-09-23",186.8159,187.7714,185.693,186.9834,409600.0],["2019-09-24",187.8503,188.6285,183.3092,183.9888,535700.0],["2019-09-25",183.3387,188.0768,182.6196,187.0918,560600.0],["2019-09-26",186.55,189.1308,186.3136,188.3329,481900.0],["2019-09-27",189.1407,190.3129,183.1811,184.4518,506700.0],["2019-09-30",185.033,187.1213,184.1563,185.8112,532800.0],["2019-10-01",184.7769,186.1757,181.0435,181.2011,744000.0],["2019-10-02",179.8614,180.0979,174.6801,175.2908,869900.0],["2019-10-03",175.212,179.0734,174.3845,178.6991,902200.0],["2019-10-04",179.103,182.0384,178.7976,181.5853,560100.0],["2019-10-07",181.5952,182.1271,180.3737,180.6987,625600.0],["2019-10-08",179.4182,180.8465,177.1033,178.2558,611300.0],["2019-10-09",180.0092,182.0778,179.5758,181.2799,439300.0],["2019-10-10",181.2701,183.1417,179.6251,182.7772,483000.0],["2019-10-11",184.6094,185.9294,183.2205,183.7032,511900.0],["2019-10-14",183.0826,184.2844,182.0778,182.9742,398400.0],["2019-10-15",182.7575,184.7966,178.5513,183.8706,362300.0],["2019-10-16",183.7721,183.7721,181.3095,182.5703,399300.0],["2019-10-17",182.7969,184.3041,182.1074,183.7623,473700.0],["2019-10-18",183.9888,183.9888,181.9596,182.7378,938600.0],["2019-10-21",183.8903,185.3876,182.7772,184.639,386500.0],["2019-10-22",184.6291,185.693,178.571,178.8961,512100.0],["2019-10-23",178.4331,180.6199,178.4331,180.0289,348300.0],["2019-10-24",179.8713,183.7623,178.3543,182.9545,526800.0],["2019-10-25",195.6027,195.6027,185.4073,187.3183,1151700.0],["2019-10-28",187.2297,191.7708,187.2297,188.067,531800.0],["2019-10-29",187.7222,188.0965,185.7817,186.6189,549600.0],["2019-10-30",187.3577,189.0126,186.4416,188.8452,538200.0],["2019-10-31",188.9043,189.0816,186.2052,187.1804,588900.0],["2019-11-01",188.4906,188.8846,184.5996,185.2596,646400.0],["2019-11-04",186.9933,187.2395,183.5751,183.8115,573600.0],["2019-11-05",184.0775,185.23,181.0041,183.7721,691400.0],["2019-11-06",184.1662,184.9739,182.2748,182.8856,625700.0],["2019-11-07",184.0578,186.0279,182.2354,183.1121,937700.0],["2019-11-08",182.3241,183.6441,180.4426,181.0435,598000.0],["2019-11-11",180.019,183.9691,179.9895,182.9644,463000.0],["2019-11-12",182.7674,183.2796,181.2504,181.6346,424800.0],["2019-11-13",181.5262,183.5061,181.5262,183.1811,529900.0],["2019-11-14",183.1713,184.7375,181.6346,184.4518,379700.0],["2019-11-15",185.8309,185.8309,183.2993,184.0184,563600.0],["2019-11-18",183.2205,186.7273,183.2205,186.7273,609100.0],["2019-11-19",187.5153,191.9678,187.2494,190.569,1028100.0],["2019-11-20",189.7317,191.9875,188.3329,189.6234,754900.0],["2019-11-21",189.4658,190.3228,186.0279,186.3234,606000.0],["2019-11-22",186.6091,186.6091,183.9297,185.624,381500.0],["2019-11-25",186.1559,190.6182,185.1019,185.3186,768500.0],["2019-11-26",186.1855,190.5001,185.8604,188.8058,1167500.0],["2019-11-27",188.855,189.6332,187.2986,188.9732,563000.0],["2019-11-29",188.8747,188.8747,187.2789,187.8897,422700.0],["2019-12-02",187.5547,188.0276,180.0979,182.1862,910500.0],["2019-12-03",179.5167,184.5306,179.5167,183.7426,1044800.0],["2019-12-04",184.8852,185.7915,183.713,184.0085,639200.0],["2019-12-05",184.0873,184.0873,181.3587,182.7969,604300.0],["2019-12-06",184.2745,185.7225,182.2256,185.4467,484300.0],["2019-12-09",185.6831,187.8207,185.4566,185.7422,579200.0],["2019-12-10",185.8604,186.3136,184.8852,185.3285,394000.0],["2019-12-11",186.1658,187.4858,185.2596,187.0819,463600.0],["2019-12-12",186.8455,188.6383,185.7816,187.1312,547500.0],["2019-12-13",186.1855,189.0914,185.5157,188.6284,510000.0],["2019-12-16",189.5052,191.495,189.2589,189.781,703300.0],["2019-12-17",189.8992,190.4213,187.7321,188.0768,732000.0],["2019-12-18",188.6974,189.5938,187.3085,187.3085,835500.0],["2019-12-19",187.4956,188.2935,186.7174,187.3577,698900.0],["2019-12-20",188.9929,189.7514,186.944,189.5741,1396100.0],["2019-12-23",190.0863,190.8448,188.8353,189.5544,435900.0],["2019-12-24",189.7613,190.5887,188.6678,189.8696,145100.0],["2019-12-26",190.4015,191.6132,190.2341,190.8153,256100.0],["2019-12-27",191.3275,191.5935,189.9287,191.1502,248500.0],["2019-12-30",191.1502,191.1502,187.8897,189.4559,310500.0],["2019-12-31",188.7959,189.978,188.6285,189.8007,460400.0],["2020-01-02",191.9974,194.2531,191.298,193.7901,369400.0],["2020-01-03",190.3129,198.4495,190.3129,197.8781,912100.0],["2020-01-06",197.0014,199.8581,195.6223,199.7103,615700.0],["2020-01-07",200.3014,201.05,199.1685,200.1733,418600.0],["2020-01-08",200.193,203.5422,198.213,201.0992,705200.0],["2020-01-09",202.4784,205.8669,202.2912,205.7586,760800.0],["2020-01-10",206.8618,207.1574,204.7834,205.995,656800.0],["2020-01-13",207.0293,209.1472,206.7338,208.5857,431000.0],["2020-01-14",208.0636,208.4084,205.8768,206.2413,656200.0],["2020-01-15",206.4974,209.4427,206.4974,208.5758,349700.0],["2020-01-16",210.3194,210.8415,208.8123,210.3489,365900.0],["2020-01-17",210.8415,210.9991,208.9994,210.8021,510500.0],["2020-01-21",210.2012,212.5752,209.8663,211.2355,613200.0],["2020-01-22",212.388,213.6784,210.8021,210.8907,510500.0],["2020-01-23",211.4522,211.8561,210.3982,211.8068,298700.0],["2020-01-24",212.9791,213.1071,209.1767,209.5708,409200.0],["2020-01-27",206.1428,207.7779,204.9508,206.6353,373600.0],["2020-01-28",207.4332,208.4084,206.192,207.8174,407500.0],["2020-01-29",208.4773,209.4131,206.6353,208.96,431000.0],["2020-01-30",206.852,210.2898,206.5171,210.1519,349900.0],["2020-01-31",209.7284,210.3785,204.8228,205.0296,642700.0],["2020-02-03",205.5123,208.0242,205.5123,207.4135,360100.0],["2020-02-04",210.1618,211.6492,208.2705,211.2749,472000.0],["2020-02-05",212.5259,212.9889,208.6349,210.0731,556400.0],["2020-02-06",211.2453,213.9838,209.9647,213.6981,549800.0],["2020-02-07",205.8768,208.6645,199.8384,202.0055,1154700.0],["2020-02-10",202.4389,202.8133,200.0255,202.7542,670300.0],["2020-02-11",203.227,203.227,201.3062,201.4047,801600.0],["2020-02-12",201.6115,205.2562,201.0796,205.1774,567700.0],["2020-02-13",204.3007,207.6203,204.3007,206.6747,529500.0],["2020-02-14",206.8619,208.1818,203.9264,206.4383,526500.0],["2020-02-18",206.2708,207.4627,205.0001,207.3347,360800.0],["2020-02-19",207.7385,209.8367,206.3004,208.0735,578200.0],["2020-02-20",207.1278,207.7977,202.6064,205.9359,878200.0],["2020-02-21",204.6159,206.2708,201.5031,203.0398,623500.0],["2020-02-24",200.1634,200.9515,195.7307,197.4151,783500.0],["2020-02-25",198.8041,198.9912,190.4212,190.7562,738100.0],["2020-02-26",192.6376,197.3954,192.6376,192.9233,960100.0],["2020-02-27",189.7416,195.9868,187.4759,187.6926,937100.0],["2020-02-28",182.3339,187.5843,181.0928,186.9144,1284100.0],["2020-03-02",185.4566,193.9182,184.2942,193.9084,901700.0],["2020-03-03",191.7806,195.8194,185.4861,186.2249,966100.0],["2020-03-04",189.0816,196.9128,187.1509,196.7946,793700.0],["2020-03-05",190.7956,193.7803,187.1706,189.4362,732900.0],["2020-03-06",183.2796,190.3129,182.9053,189.1407,959700.0],["2020-03-09",178.3445,182.9742,173.6556,174.1678,1023600.0],["2020-03-10",180.2062,183.5357,173.4487,183.2796,1401000.0],["2020-03-11",177.8421,179.9599,172.3553,175.3696,732500.0],["2020-03-12",165.1348,172.6016,157.3824,163.1943,997800.0],["2020-03-13",171.3309,179.96,163.805,179.891,1016500.0],["2020-03-16",163.1352,177.0344,156.6141,157.8849,1066900.0],["2020-03-17",161.9531,174.5619,151.1569,173.5571,1163200.0],["2020-03-18",163.3815,167.4005,149.3247,161.5493,904700.0],["2020-03-19",160.0224,168.0802,150.8121,162.1403,872100.0],["2020-03-20",164.5438,167.5877,154.0628,154.7819,1425300.0],["2020-03-23",157.5696,157.5696,146.5469,148.911,1210000.0],["2020-03-24",156.7422,168.4348,156.1413,167.9817,1563500.0],["2020-03-25",163.2731,170.1291,162.5048,164.4749,825300.0],["2020-03-26",164.731,174.4535,164.4059,173.2714,900900.0],["2020-03-27",169.341,176.2561,166.7405,171.3112,795500.0],["2020-03-30",173.4192,187.3183,171.4195,185.7324,1031300.0],["2020-03-31",181.8414,188.0473,176.2167,177.3988,1121800.0],["2020-04-01",170.8383,175.6947,170.4246,172.838,920600.0],["2020-04-02",169.1539,180.3047,169.1539,179.0833,671300.0],["2020-04-03",177.911,181.7429,176.3448,179.96,666800.0],["2020-04-06",188.9634,193.8,183.979,192.9233,1266900.0],["2020-04-07",196.4695,197.0113,188.0965,188.0965,807400.0],["2020-04-08",188.5201,191.8594,186.944,190.3129,574600.0],["2020-04-09",190.8054,194.4107,189.8696,193.14,720500.0],["2020-04-13",191.6329,196.174,190.1159,196.0262,716300.0],["2020-04-14",198.4495,201.6312,197.6319,201.2864,607200.0],["2020-04-15",198.4593,200.4688,195.5337,198.2919,499200.0],["2020-04-16",200.4393,204.5568,197.7501,203.0398,1330400.0],["2020-04-17",205.532,207.1278,201.4933,206.7929,633200.0],["2020-04-20",205.3941,209.6003,203.9461,207.7484,701100.0],["2020-04-21",204.8819,206.458,200.2226,203.6604,635400.0],["2020-04-22",205.8768,213.7572,205.8374,212.4373,604500.0],["2020-04-23",211.7871,214.3483,209.029,209.817,946700.0],["2020-04-24",215.7175,215.7274,205.7389,208.96,911400.0],["2020-04-27",210.28,213.245,209.817,211.0286,593200.0],["2020-04-28",214.762,214.8014,207.5809,207.9159,898500.0],["2020-04-29",210.9892,211.5606,205.798,208.2311,1140500.0],["2020-04-30",208.1917,209.62,205.0198,206.3595,768800.0],["2020-05-01",203.0989,205.4828,199.5133,201.9563,630200.0],["2020-05-04",203.2566,205.7192,201.3455,205.7192,485500.0],["2020-05-05",206.1821,209.9845,205.3547,207.4036,477200.0],["2020-05-06",207.0589,211.5803,207.0589,209.2457,421100.0],["2020-05-07",212.3585,212.6737,207.7878,208.6152,447700.0],["2020-05-08",210.6543,210.6543,206.0246,206.9013,392400.0],["2020-05-11",207.2756,210.5066,205.0494,208.9797,465100.0],["2020-05-12",208.5463,210.1322,205.5025,205.7389,467300.0],["2020-05-13",205.5025,209.1767,203.5816,208.9206,833200.0],["2020-05-14",206.2511,212.2107,205.8571,211.7477,752700.0],["2020-05-15",209.6693,214.2498,207.7386,214.0035,707900.0],["2020-05-18",214.565,216.6139,213.0086,213.836,880500.0],["2020-05-19",214.2005,216.1214,208.3001,209.2359,589700.0],["2020-05-20",210.8021,213.314,210.5952,212.585,577500.0],["2020-05-21",212.4373,213.4223,207.4332,207.906,518900.0],["2020-05-22",206.8618,211.0877,206.3201,210.5263,433400.0],["2020-05-26",214.0331,214.0331,204.8031,205.1084,630300.0],["2020-05-27",204.7932,207.0687,202.0548,206.8421,637500.0],["2020-05-28",206.6254,211.6492,205.6404,209.6003,447400.0],["2020-05-29",211.5704,216.279,208.6251,215.7372,1088700.0],["2020-06-01",214.7719,217.4611,212.6934,215.7569,808500.0],["2020-06-02",217.6088,217.993,211.2946,214.1414,725300.0],["2020-06-03",215.5894,215.8455,208.7137,210.7627,435300.0],["2020-06-04",210.1125,211.4818,204.5371,207.0884,792500.0],["2020-06-05",205.0887,210.2997,201.2175,208.1227,723200.0],["2020-06-08",205.0099,211.2749,202.7246,211.2453,678400.0],["2020-06-09",211.7674,211.9447,209.5806,210.2406,699000.0],["2020-06-10",210.9597,212.9101,209.2555,209.9648,797500.0],["2020-06-11",208.3197,210.1421,200.922,201.1091,725700.0],["2020-06-12",204.2219,205.7487,197.9569,201.119,576500.0],["2020-06-15",198.7745,204.015,197.4546,202.7739,502800.0],["2020-06-16",206.6846,206.9899,202.3306,204.3007,396800.0],["2020-06-17",205.4335,207.246,204.6947,205.8768,580800.0],["2020-06-18",206.1526,206.1526,202.9807,204.1333,422200.0],["2020-06-19",205.926,207.4529,201.1288,202.1927,1392500.0],["2020-06-22",202.0843,203.6407,201.0796,202.6754,661800.0],["2020-06-23",204.7834,206.2216,203.0595,204.0938,728100.0],["2020-06-24",202.3601,205.207,198.5677,199.7005,559200.0],["2020-06-25",199.3754,202.4094,194.8048,202.0449,504900.0],["2020-06-26",201.6509,204.3303,198.5677,200.5969,889500.0],["2020-06-29",202.0351,202.5374,197.3954,201.05,554700.0],["2020-06-30",200.3506,204.8721,200.2817,203.7392,502900.0],["2020-07-01",203.0497,208.3296,202.8526,207.3347,386600.0],["2020-07-02",206.8126,210.5952,206.3595,207.6598,507200.0],["2020-07-06",210.4868,212.782,208.4576,209.029,649600.0],["2020-07-07",207.9553,213.4223,207.6105,207.9553,468300.0],["2020-07-08",208.7827,209.8564,205.7192,207.6499,463200.0],["2020-07-09",207.7681,210.4277,206.4678,209.4328,524500.0],["2020-07-10",208.6152,209.1472,206.3496,206.852,459000.0],["2020-07-13",208.0341,208.0341,197.7008,197.9963,710100.0],["2020-07-14",196.2429,197.9471,193.406,195.6814,1014700.0],["2020-07-15",197.0014,198.3017,195.5633,196.2134,649000.0],["2020-07-16",195.0412,195.9868,194.5289,195.4253,707100.0],["2020-07-17",196.4498,198.3608,195.0412,196.7158,801300.0],["2020-07-20",197.0113,205.5123,196.4695,204.5568,769800.0],["2020-07-21",204.9902,205.6601,201.1781,201.9464,781900.0],["2020-07-22",203.1088,204.153,201.6411,202.7345,553100.0],["2020-07-23",203.0398,207.2657,201.8282,202.4094,953000.0],["2020-07-24",204.0052,209.817,201.5228,205.4138,1716200.0],["2020-07-27",205.1479,207.6992,204.084,206.655,585500.0],["2020-07-28",206.3398,207.2558,203.1088,203.3353,599300.0],["2020-07-29",203.7392,207.9946,203.7392,205.6108,541700.0],["2020-07-30",202.1237,205.8669,201.3948,205.3645,537100.0],["2020-07-31",206.0639,208.566,205.069,208.5167,548400.0],["2020-08-03",208.4675,210.3194,207.9848,208.8812,405100.0],["2020-08-04",208.7039,211.5113,208.1818,211.1764,841700.0],["2020-08-05",211.7871,212.5259,207.9848,208.9896,597500.0],["2020-08-06",208.3099,210.5065,205.7487,208.6349,548800.0],["2020-08-07",208.1522,209.0191,205.6995,207.2558,409000.0],["2020-08-10",206.8618,206.8618,202.0252,203.2171,497500.0],["2020-08-11",203.7392,203.7688,198.4987,198.7844,584300.0],["2020-08-12",199.1193,202.3995,199.0306,202.1533,608500.0],["2020-08-13",202.1533,208.566,202.1533,207.1574,638400.0],["2020-08-14",207.7779,208.0341,203.4339,204.1923,470200.0],["2020-08-17",204.7144,206.0147,203.2763,203.6604,491000.0],["2020-08-18",204.7637,205.8275,203.493,203.8968,535000.0],["2020-08-19",204.3697,204.872,202.5867,203.0694,734700.0],["2020-08-20",199.7694,205.6207,199.7694,205.0493,1009100.0],["2020-08-21",204.2711,204.4485,202.2813,203.6407,1356100.0],["2020-08-24",202.8527,204.8917,202.5966,204.2022,467800.0],["2020-08-25",202.8132,204.8819,202.3503,202.6261,515200.0],["2020-08-26",203.7491,206.2511,202.8724,205.3941,634600.0],["2020-08-27",206.8323,206.8323,204.0348,204.7637,396700.0],["2020-08-28",204.7834,205.4434,203.0497,205.0296,386600.0],["2020-08-31",206.2216,212.4964,205.9852,211.5901,865700.0],["2020-09-01",212.1516,212.7131,209.8466,212.5555,647700.0],["2020-09-02",213.7573,217.2148,213.7573,216.4169,782400.0],["2020-09-03",216.7912,216.8405,202.8822,204.675,1199800.0],["2020-09-04",204.3302,206.0541,197.7304,200.4984,978500.0],["2020-09-08",196.1149,196.5188,192.0368,193.869,925300.0],["2020-09-09",196.2528,198.676,192.7263,197.3364,624000.0],["2020-09-10",197.1984,197.8584,192.086,195.0412,830800.0],["2020-09-11",195.0412,197.7501,192.1845,195.1692,713900.0],["2020-09-14",197.5826,200.2127,197.2378,198.9814,687000.0],["2020-09-15",200.5772,201.9267,198.8829,201.2766,847700.0],["2020-09-16",202.6655,204.4189,199.73,199.9566,649400.0],["2020-09-17",196.2134,200.5082,195.5042,200.4491,892800.0],["2020-09-18",201.0993,203.5028,199.8483,201.6214,1597300.0],["2020-09-21",199.7103,200.8136,197.0211,199.8581,1035900.0],["2020-09-22",201.1387,202.7739,198.4298,202.2222,680500.0],["2020-09-23",202.2616,203.1777,196.4892,197.1492,754900.0],["2020-09-24",196.8044,201.3652,195.9868,198.9912,526600.0],["2020-09-25",199.6414,203.4437,197.5629,202.5079,423100.0],["2020-09-28",205.2168,205.2168,199.6808,201.6608,601600.0],["2020-09-29",197.6319,203.1186,197.6319,201.8479,523900.0],["2020-09-30",201.9661,204.2613,200.5575,201.7888,638500.0],["2020-10-01",203.4339,205.0789,202.8428,204.1234,425800.0],["2020-10-02",200.4097,201.9661,197.8486,199.139,419200.0],["2020-10-05",199.3951,201.0008,198.0456,200.4097,438300.0],["2020-10-06",200.262,203.3255,198.1638,199.0701,587700.0],["2020-10-07",199.2572,201.5918,198.2229,200.7742,380400.0],["2020-10-08",201.3948,203.3452,201.1288,202.3996,325600.0],["2020-10-09",203.9362,206.9308,203.6309,206.4284,396300.0],["2020-10-12",209.0487,213.0086,207.3839,210.9498,503800.0],["2020-10-13",211.6689,214.762,210.8809,212.7722,512100.0],["2020-10-14",212.4668,214.3877,208.2705,208.9699,464700.0],["2020-10-15",206.3398,207.5415,203.2861,205.4828,436500.0],["2020-10-16",205.4434,207.6007,204.0939,204.2416,351500.0],["2020-10-19",204.3697,205.4926,199.5035,200.1339,395300.0],["2020-10-20",201.0106,203.1876,199.9664,200.9121,385400.0],["2020-10-21",201.4047,203.6703,200.7053,202.4882,512500.0],["2020-10-22",202.9413,205.9162,200.7052,204.7538,650500.0],["2020-10-23",200.6658,200.725,194.1743,197.7993,1533300.0],["2020-10-26",195.7603,196.8438,194.2039,195.6125,1001000.0],["2020-10-27",197.1394,198.5972,195.1988,196.0853,723200.0],["2020-10-28",192.8839,193.928,185.8506,186.9933,892900.0],["2020-10-29",185.5354,190.9335,185.5354,188.727,624800.0],["2020-10-30",187.013,189.2687,186.5401,187.8503,565000.0],["2020-11-02",190.372,190.7759,185.0232,186.3727,567700.0],["2020-11-03",188.658,191.7511,187.4365,188.6482,599500.0],["2020-11-04",194.9131,201.0697,194.1842,200.3506,741000.0],["2020-11-05",204.1332,205.9852,202.7246,205.207,684400.0],["2020-11-06",205.5123,205.5123,202.3601,203.5816,505200.0],["2020-11-09",204.3992,208.6743,200.3802,200.4196,728500.0],["2020-11-10",197.0113,198.4889,193.6916,196.9916,861300.0],["2020-11-11",198.5775,201.6903,197.5728,198.8829,583600.0],["2020-11-12",199.6611,200.6658,194.6373,195.9967,417100.0],["2020-11-13",196.6862,197.9471,194.0857,195.5435,419400.0],["2020-11-16",194.8146,195.6322,191.2093,191.9678,593500.0],["2020-11-17",191.1994,193.4946,190.7857,191.6033,382000.0],["2020-11-18",191.6033,193.012,190.175,191.3571,583200.0],["2020-11-19",190.7857,195.583,188.8747,194.4896,532700.0],["2020-11-20",193.4651,195.7012,192.2042,193.5045,573200.0],["2020-11-23",194.3516,194.5388,191.2783,193.6326,965800.0],["2020-11-24",193.5636,194.9722,191.1502,194.5092,655200.0],["2020-11-25",195.5435,196.765,194.5486,195.7504,741100.0],["2020-11-27",196.2626,197.8978,194.6274,197.5235,661400.0],["2020-11-30",196.7453,198.0653,193.6424,197.7205,1024400.0],["2020-12-01",197.9963,199.1193,196.6468,197.7501,464600.0],["2020-12-02",197.4545,199.1193,196.7355,197.2477,535500.0],["2020-12-03",196.6074,199.1686,195.9671,197.8092,1022700.0],["2020-12-04",198.3116,201.4834,197.8683,200.9417,554400.0],["2020-12-07",200.3211,202.8231,200.3211,202.1927,961200.0],["2020-12-08",202.9413,204.6258,200.8924,203.8279,751100.0],["2020-12-09",207.6991,207.6991,200.5969,201.3554,653300.0],["2020-12-10",201.0106,205.5123,199.0306,204.6455,460400.0],["2020-12-11",203.5323,206.9997,202.1336,206.852,610500.0],["2020-12-14",206.6156,211.6197,205.9458,208.9403,724400.0],["2020-12-15",210.5262,211.0089,208.7137,210.3194,454200.0],["2020-12-16",210.94,212.8805,209.7678,212.2599,516100.0],["2020-12-17",213.3337,215.1659,212.6047,214.6733,607900.0],["2020-12-18",215.6978,216.2494,213.2746,214.565,1596000.0],["2020-12-21",211.9842,213.2549,207.3839,211.6788,522400.0],["2020-12-22",211.6197,213.5504,210.1125,213.1071,427800.0],["2020-12-23",212.7032,214.102,210.7824,210.8119,288300.0],["2020-12-24",212.0137,212.0137,209.9451,211.3833,139900.0],["2020-12-28",213.0382,213.9543,211.8265,213.5602,296500.0],["2020-12-29",214.8802,215.5895,211.728,212.4077,287100.0],["2020-12-30",213.4913,213.905,211.1764,211.2946,248500.0],["2020-12-31",211.6295,213.4519,210.1913,213.1662,311100.0],["2021-01-04",213.6784,214.5551,207.3741,210.3884,702300.0],["2021-01-05",208.6448,209.7875,202.9216,203.4141,755100.0],["2021-01-06",200.6461,201.7297,196.1838,196.5286,945200.0],["2021-01-07",197.4053,197.7599,194.2925,197.0113,960100.0],["2021-01-08",197.9274,199.8483,197.4743,199.4148,834600.0],["2021-01-11",198.9912,199.2277,195.9671,196.174,422100.0],["2021-01-12",195.5337,196.5188,192.9824,195.6125,530200.0],["2021-01-13",196.3513,198.0751,194.8737,196.4202,564800.0],["2021-01-14",196.5187,197.0408,191.7806,192.7755,493900.0],["2021-01-15",192.2141,193.7212,190.638,192.352,536700.0],["2021-01-19",193.1893,194.5782,191.6821,194.1349,670200.0],["2021-01-20",194.6471,198.548,194.5979,196.9522,547900.0],["2021-01-21",196.8044,197.4053,193.9872,194.194,433600.0],["2021-01-22",194.0266,194.923,191.7314,191.8397,448200.0],["2021-01-25",192.4702,193.5242,188.4511,189.1308,552200.0],["2021-01-26",189.1604,193.2483,188.0276,193.1203,766900.0],["2021-01-27",192.7755,193.3666,190.3227,191.6723,748700.0],["2021-01-28",191.7511,195.5534,191.101,193.869,715700.0],["2021-01-29",191.9776,192.7952,189.909,191.1699,769000.0],["2021-02-01",192.549,196.5089,190.6183,195.7406,559400.0],["2021-02-02",196.1346,201.0106,196.0459,199.4345,538400.0],["2021-02-03",198.9124,199.2769,196.0262,196.174,386500.0],["2021-02-04",196.765,198.1244,195.711,196.3316,610800.0],["2021-02-05",197.3363,198.2721,195.8391,196.5385,519200.0],["2021-02-08",197.0408,198.8336,195.6125,197.5235,387600.0],["2021-02-09",196.9817,199.1489,195.908,197.297,386000.0],["2021-02-10",199.4444,200.9417,197.8584,200.1142,582100.0],["2021-02-11",201.0205,203.4043,199.6709,201.4933,676400.0],["2021-02-12",205.7586,206.0049,192.6376,199.3656,1370300.0],["2021-02-16",198.6366,199.73,194.5388,195.1889,948600.0],["2021-02-17",194.3418,199.6316,193.672,196.1346,674700.0],["2021-02-18",195.3564,198.9716,195.1003,198.085,540000.0],["2021-02-19",197.5629,199.0011,193.997,194.9919,643100.0],["2021-02-22",193.6818,193.6818,189.6135,190.3425,626600.0],["2021-02-23",190.0469,192.8544,184.8163,189.1899,788500.0],["2021-02-24",186.9637,192.9726,185.4073,192.5884,556200.0],["2021-02-25",190.2932,192.5982,187.1607,187.5154,687100.0],["2021-02-26",189.0126,192.155,187.9882,191.1305,911600.0],["2021-03-01",192.6573,193.7507,191.3472,192.874,576900.0],["2021-03-02",192.8445,193.4257,189.387,191.0911,584100.0],["2021-03-03",189.8302,192.4209,187.3676,187.6335,595000.0],["2021-03-04",187.4168,191.3965,186.678,187.4562,764000.0],["2021-03-05",187.801,192.017,185.4172,190.8744,678600.0],["2021-03-08",190.303,191.1108,185.7422,186.0279,582200.0],["2021-03-09",188.0177,190.2636,187.7518,189.121,670400.0],["2021-03-10",191.2389,191.2389,186.8159,187.2592,778300.0],["2021-03-11",188.2837,191.2093,187.1607,189.1505,913900.0],["2021-03-12",188.6777,188.7565,181.8414,185.2891,885900.0],["2021-03-15",184.2843,187.7123,184.2745,187.5252,456600.0],["2021-03-16",189.3278,191.2487,187.4267,188.2738,609700.0],["2021-03-17",187.1607,188.0374,183.9002,187.8897,1227900.0],["2021-03-18",184.9148,188.2246,183.3092,185.7029,678400.0],["2021-03-19",186.5106,190.0765,185.1315,189.1801,1303600.0],["2021-03-22",189.8105,192.9529,189.7219,191.5442,577900.0],["2021-03-23",192.7755,194.4994,191.4753,193.3272,488100.0],["2021-03-24",193.4848,194.0463,190.9532,192.1156,473000.0],["2021-03-25",192.8346,192.8346,188.9437,190.4902,512800.0],["2021-03-26",189.7416,197.0999,188.7565,196.6961,632800.0],["2021-03-29",196.1937,198.3707,195.3465,198.1736,904500.0],["2021-03-30",196.5089,196.6567,191.4851,191.9579,750000.0],["2021-03-31",192.8839,197.2378,192.746,195.7898,697600.0],["2021-04-01",197.0999,200.1339,197.0999,198.8829,640400.0],["2021-04-05",199.3754,203.6703,198.9913,203.0989,562600.0],["2021-04-06",202.0646,202.7739,199.7498,202.5079,583900.0],["2021-04-07",202.498,203.5323,201.1781,201.316,411300.0],["2021-04-08",203.1285,203.749,201.4539,201.6804,662100.0],["2021-04-09",202.8133,203.0497,200.8727,202.2321,760400.0],["2021-04-12",200.9022,202.6064,199.7891,200.6757,789600.0],["2021-04-13",201.3849,203.2073,199.9861,202.1237,516700.0],["2021-04-14",201.7987,201.7987,199.5626,200.8333,407500.0],["2021-04-15",201.8479,205.6601,201.8479,205.207,409900.0],["2021-04-16",205.4729,205.4729,203.6899,205.0493,365100.0],["2021-04-19",204.9311,206.2708,203.6703,204.1628,399400.0],["2021-04-20",203.9953,206.8421,203.8574,206.3693,382100.0],["2021-04-21",205.7487,208.5759,205.7487,207.9553,527100.0],["2021-04-22",207.9159,211.1665,207.5218,209.1964,654900.0],["2021-04-23",206.9111,211.2848,206.9111,208.3099,766800.0],["2021-04-26",208.0045,214.102,208.0045,213.4223,832900.0],["2021-04-27",212.7722,217.2148,211.2256,216.7617,731800.0],["2021-04-28",216.7124,217.8452,214.4566,214.8901,470700.0],["2021-04-29",216.3184,217.8452,214.9295,216.3381,480600.0],["2021-04-30",212.8214,216.3972,212.8214,215.5008,614300.0],["2021-05-03",216.5154,219.1652,215.1659,217.9437,616900.0],["2021-05-04",215.7076,218.0422,215.0477,215.9441,573200.0],["2021-05-05",216.9193,218.9386,214.8506,215.1363,429100.0],["2021-05-06",215.1659,220.2685,214.3089,219.904,608600.0],["2021-05-07",218.3574,221.5983,218.3181,219.5592,477500.0],["2021-05-10",219.441,220.1896,217.7172,218.5742,468700.0],["2021-05-11",217.2739,220.0813,216.7124,218.1506,535000.0],["2021-05-12",214.102,217.0276,214.102,215.2841,541700.0],["2021-05-13",217.4906,218.2589,215.1166,215.9736,556400.0],["2021-05-14",216.9981,218.3772,215.0772,217.6187,406300.0],["2021-05-17",217.0473,217.402,214.8704,216.3775,318100.0],["2021-05-18",216.348,216.8996,214.565,214.6635,355300.0],["2021-05-19",212.4767,214.8211,211.6788,214.762,468400.0],["2021-05-20",215.4909,220.0813,215.4121,219.6183,559700.0],["2021-05-21",218.3377,221.421,216.87,218.0816,524600.0],["2021-05-24",219.973,222.7607,219.2539,221.1452,558600.0],["2021-05-25",222.0613,222.8001,220.2882,221.1452,476200.0],["2021-05-26",221.1353,222.1992,219.638,220.2685,420800.0],["2021-05-27",219.7365,219.7365,216.673,217.1064,654400.0],["2021-05-28",217.993,219.4016,216.3479,216.6336,561900.0],["2021-06-01",217.333,217.8157,212.6244,213.836,422500.0],["2021-06-02",214.5059,216.2297,213.3534,213.708,401400.0],["2021-06-03",211.9546,213.3829,210.8415,212.7722,438200.0],["2021-06-04",214.4073,216.7813,213.4124,215.9834,365500.0],["2021-06-07",215.4811,216.4563,213.7868,215.6584,476200.0],["2021-06-08",216.1115,217.2443,214.9393,215.5205,422300.0],["2021-06-09",216.348,216.8208,214.5551,214.5551,388100.0],["2021-06-10",215.2348,217.796,214.5256,217.6679,550200.0],["2021-06-11",217.7861,218.8401,216.4267,217.6975,480000.0],["2021-06-14",217.1459,217.1459,214.496,216.8799,607200.0],["2021-06-15",217.5891,218.3673,215.6387,217.4808,547700.0],["2021-06-16",218.584,218.7318,213.1465,215.5303,512500.0],["2021-06-17",215.0871,220.2783,214.4468,219.9237,552900.0],["2021-06-18",219.7464,221.3126,218.0915,219.8351,1141300.0],["2021-06-21",220.367,222.3666,218.5741,221.3816,511300.0],["2021-06-22",221.618,223.7359,220.9383,223.4601,427000.0],["2021-06-23",223.8048,224.0905,221.7756,222.9281,427100.0],["2021-06-24",223.7753,226.5039,223.7654,226.0015,549400.0],["2021-06-25",226.6122,226.6516,222.6621,224.3269,2239300.0],["2021-06-28",225.1346,227.9716,224.977,225.2726,542000.0],["2021-06-29",223.7753,226.563,222.9084,226.3463,565600.0],["2021-06-30",226.3561,227.3806,223.598,224.2875,449500.0],["2021-07-01",224.1989,226.4645,224.1989,225.7651,348200.0],["2021-07-02",227.4889,228.6513,226.4645,227.8731,515300.0],["2021-07-06",227.8731,229.5871,226.5925,228.011,450200.0],["2021-07-07",229.3211,229.3901,226.6122,229.3507,338100.0],["2021-07-08",227.6958,230.6214,226.4349,228.3459,428200.0],["2021-07-09",227.7352,229.6758,225.7848,229.5477,368100.0],["2021-07-12",230.2077,231.0548,225.4006,225.7355,349200.0],["2021-07-13",225.5878,226.3266,224.0018,225.0755,434900.0],["2021-07-14",225.509,227.4298,225.4006,227.1934,528000.0],["2021-07-15",227.7352,227.9027,225.0755,225.7848,315000.0],["2021-07-16",226.4251,228.5134,225.637,226.3069,354500.0],["2021-07-19",226.4448,227.1343,224.1988,225.1346,425400.0],["2021-07-20",225.2725,227.1146,224.4352,226.0015,360300.0],["2021-07-21",225.7848,226.76,223.7063,226.691,357200.0],["2021-07-22",227.0555,230.1978,226.691,230.0402,550000.0],["2021-07-23",221.3717,222.3469,213.2844,219.2145,1355700.0],["2021-07-26",217.796,221.0073,216.2002,219.6282,538400.0],["2021-07-27",219.9434,220.3965,214.6241,215.8948,552000.0],["2021-07-28",215.6584,216.87,212.3585,213.0086,539500.0],["2021-07-29",212.5358,215.9736,212.388,212.8116,373100.0],["2021-07-30",211.4719,213.3435,211.3438,213.1366,342100.0],["2021-08-02",214.0922,214.7226,211.4719,213.2056,311900.0],["2021-08-03",213.1957,213.836,211.4916,212.5456,272500.0],["2021-08-04",212.0629,212.6146,208.4576,210.6839,305400.0],["2021-08-05",210.5853,212.5555,210.1125,211.6591,468200.0],["2021-08-06",210.9203,211.7773,208.4281,210.7134,460600.0],["2021-08-09",211.1665,211.728,209.886,211.1862,331300.0],["2021-08-10",211.2749,211.5409,208.2705,208.7926,290500.0],["2021-08-11",208.9501,209.6692,207.4135,208.5758,259800.0],["2021-08-12",208.832,209.1767,206.7929,207.1574,288500.0],["2021-08-13",206.6944,207.2657,205.5911,206.3102,583900.0],["2021-08-16",205.8965,207.5218,204.547,207.4529,491200.0],["2021-08-17",207.4825,209.0191,205.6108,208.3887,344100.0],["2021-08-18",207.5612,208.0045,205.4729,205.5911,519600.0],["2021-08-19",205.5025,209.3146,205.069,208.6743,520500.0],["2021-08-20",209.2752,210.9301,208.0439,209.8564,528400.0],["2021-08-23",210.3293,212.1615,208.8123,211.4818,438400.0],["2021-08-24",211.9152,212.4964,209.8269,210.1716,318400.0],["2021-08-25",210.6642,210.7824,208.1424,208.7926,351300.0],["2021-08-26",208.0242,210.0337,207.778,209.5511,360700.0],["2021-08-27",209.2949,211.8856,208.8615,211.4522,342500.0],["2021-08-30",211.9152,213.7671,211.6689,212.9199,287200.0],["2021-08-31",213.4322,213.8262,211.7773,213.0283,524300.0],["2021-09-01",213.5602,216.5548,213.3435,215.2447,467400.0],["2021-09-02",215.6485,217.4709,214.2399,217.2049,395900.0],["2021-09-03",216.673,218.7712,216.2396,216.939,347000.0],["2021-09-07",217.1064,217.6384,215.028,216.9587,280300.0],["2021-09-08",217.6975,219.9434,216.4465,219.3918,384800.0],["2021-09-09",220.0912,221.5096,218.19,218.584,390900.0],["2021-09-10",219.3425,220.1503,217.0572,217.8649,424900.0],["2021-09-13",219.3523,220.3867,216.7617,217.7763,413700.0],["2021-09-14",217.7763,219.5001,216.2987,218.6333,462900.0],["2021-09-15",218.8697,221.5983,218.1309,220.9186,396000.0],["2021-09-16",220.958,221.8741,219.9138,221.3717,376500.0],["2021-09-17",221.0171,221.1649,214.2498,215.5008,1188100.0],["2021-09-20",214.3975,215.9342,208.7531,210.8809,530400.0],["2021-09-21",211.3931,212.9199,209.8072,210.5263,404500.0],["2021-09-22",210.1322,213.5208,209.3048,211.6591,357000.0],["2021-09-23",211.4621,214.4468,211.2453,213.245,341000.0],["2021-09-24",212.3191,214.5748,212.3191,214.5157,363100.0],["2021-09-27",213.0776,213.1564,210.5066,210.7036,440100.0],["2021-09-28",208.3296,208.9009,202.0647,202.5867,582000.0],["2021-09-29",203.1679,203.9855,201.8775,202.6557,345500.0],["2021-09-30",203.8771,204.3598,201.3751,201.9464,435700.0],["2021-10-01",203.0891,205.2759,201.1781,203.5915,344700.0],["2021-10-04",202.3207,202.6753,201.247,202.2813,632100.0],["2021-10-05",202.6655,205.2365,201.8775,203.5422,328500.0],["2021-10-06",201.9661,205.4729,201.8873,205.0789,600300.0],["2021-10-07",206.5368,209.6299,206.1132,206.4974,374900.0],["2021-10-08",206.8421,207.8075,202.6753,202.8625,389200.0],["2021-10-11",201.8676,203.5422,201.3751,201.7691,378600.0],["2021-10-12",201.9168,202.5177,201.0205,201.6115,373300.0],["2021-10-13",202.1434,207.4332,202.1434,206.8323,403000.0],["2021-10-14",208.9699,211.4916,207.7878,210.0436,367600.0],["2021-10-15",210.1519,211.3143,209.3836,211.2651,340400.0],["2021-10-18",210.6346,213.1465,210.28,211.2059,367900.0],["2021-10-19",211.797,212.4471,210.0633,212.3683,328100.0],["2021-10-20",212.2403,213.6292,210.9104,211.0385,472700.0],["2021-10-21",210.7331,213.7179,209.4821,212.851,414000.0],["2021-10-22",213.0185,215.7668,212.7525,215.4811,343300.0],["2021-10-25",215.6978,217.5005,215.4318,216.2396,457200.0],["2021-10-26",217.6581,217.6975,212.122,212.4865,537400.0],["2021-10-27",211.9841,213.2844,208.566,208.6645,477500.0],["2021-10-28",208.8221,209.5116,205.1971,207.5612,738900.0],["2021-10-29",212.6638,221.4111,211.1961,219.3425,866500.0],["2021-11-01",218.8992,219.7464,216.1312,219.7365,519900.0],["2021-11-02",220.3571,222.9281,219.2046,222.3371,467000.0],["2021-11-03",221.9726,223.0759,220.3079,222.7114,527400.0],["2021-11-04",223.6176,228.6513,223.4994,227.0851,467500.0],["2021-11-05",228.0603,230.2767,228.0603,229.1832,560300.0],["2021-11-08",230.0993,230.0993,228.3853,229.2423,524200.0],["2021-11-09",228.7202,232.0891,228.3755,230.0895,633400.0],["2021-11-10",228.7399,230.3653,227.1047,228.2277,487500.0],["2021-11-11",228.8089,230.0796,227.8829,229.6561,378800.0],["2021-11-12",231.4981,234.5124,230.5426,232.5226,428300.0],["2021-11-15",233.0249,235.8225,232.4733,235.6353,459500.0],["2021-11-16",235.6354,238.2261,235.1724,236.1082,560400.0],["2021-11-17",236.4529,238.6299,235.6156,235.921,510800.0],["2021-11-18",235.6748,238.7777,234.5518,237.4183,617000.0],["2021-11-19",238.2753,242.4224,237.2509,242.0284,684700.0],["2021-11-22",241.2502,244.5107,236.65,237.8911,903800.0],["2021-11-23",236.5416,238.9353,235.4876,238.2851,725800.0],["2021-11-24",237.6941,241.8904,236.2461,241.723,511300.0],["2021-11-26",241.2699,244.4024,236.1771,237.4183,509700.0],["2021-11-29",238.5019,242.4913,237.0341,240.8069,612300.0],["2021-11-30",241.4669,242.4815,235.2315,236.3249,2866800.0],["2021-12-01",236.6598,238.7974,233.2219,234.5912,750600.0],["2021-12-02",234.9163,238.3837,233.3402,237.1326,828700.0],["2021-12-03",237.8025,238.1177,232.9658,235.0443,797300.0],["2021-12-06",235.7634,237.7926,234.5025,236.4529,926700.0],["2021-12-07",239.2111,241.5851,238.5511,240.6296,675900.0],["2021-12-08",241.4866,242.4913,237.1622,239.2997,599200.0],["2021-12-09",238.8269,239.7824,236.7485,236.9652,412700.0],["2021-12-10",239.0535,241.2206,236.9652,241.0433,516300.0],["2021-12-13",237.3395,239.7923,228.2868,239.2899,941200.0],["2021-12-14",238.0389,238.5708,229.8334,234.5124,745700.0],["2021-12-15",235.2709,238.4034,233.8622,238.1078,554500.0],["2021-12-16",239.0929,239.2702,233.7145,236.3347,797300.0],["2021-12-17",235.5467,241.4078,234.5419,238.492,2325900.0],["2021-12-20",236.2067,240.7872,235.0049,237.5956,740600.0],["2021-12-21",238.1275,240.7182,236.2264,240.6493,560500.0],["2021-12-22",240.6986,243.309,240.3833,243.043,448400.0],["2021-12-23",243.7226,247.0423,242.6489,245.9095,320500.0],["2021-12-27",246.6384,248.4608,245.9981,248.2342,291500.0],["2021-12-28",249.2193,250.096,247.4757,248.6381,372400.0],["2021-12-29",249.8497,252.7359,249.5049,252.1055,325900.0],["2021-12-30",252.4995,253.189,250.2831,250.5097,223500.0],["2021-12-31",250.2043,252.0563,246.6286,250.027,345500.0],["2022-01-03",248.7465,250.096,245.9686,248.3426,332600.0],["2022-01-04",248.3032,249.3178,245.4662,246.6877,546500.0],["2022-01-05",245.0229,246.1065,239.8612,239.8711,498000.0],["2022-01-06",239.7627,242.2549,237.4971,238.2063,658700.0],["2022-01-07",237.6941,238.8466,234.1183,234.1578,478400.0],["2022-01-10",232.2074,234.1676,229.4984,233.0644,430400.0],["2022-01-11",232.6014,235.0837,230.0501,232.7097,527600.0],["2022-01-12",233.6061,235.0542,231.9315,234.6897,749900.0],["2022-01-13",235.6452,235.7929,226.1689,226.425,519000.0],["2022-01-14",224.4944,225.8045,221.5096,223.0956,892100.0],["2022-01-18",219.0765,220.0025,215.2348,216.8109,826300.0],["2022-01-19",217.4512,219.3031,213.6095,213.9937,549800.0],["2022-01-20",215.3038,219.6183,212.9889,213.2943,738500.0],["2022-01-21",212.851,217.4217,212.4964,213.8952,711000.0],["2022-01-24",212.1221,217.3626,208.9896,216.8109,777800.0],["2022-01-25",213.7671,214.0626,207.1278,209.5708,828900.0],["2022-01-26",211.728,213.1859,203.158,205.3153,703100.0],["2022-01-27",207.512,212.4865,202.8034,204.3401,511400.0],["2022-01-28",203.9855,208.5364,201.1387,208.4281,616700.0],["2022-01-31",208.4182,214.6536,208.3591,213.9345,717900.0],["2022-02-01",213.9148,215.3727,210.8612,213.6095,585700.0],["2022-02-02",214.8309,221.0861,214.6832,220.1404,783700.0],["2022-02-03",217.0966,218.6136,214.9984,215.2841,730700.0],["2022-02-04",214.2104,217.3428,211.8856,215.1659,574700.0],["2022-02-07",215.4811,215.4811,210.4278,211.1961,575900.0],["2022-02-08",210.2406,214.3778,210.2406,213.5799,420300.0],["2022-02-09",216.7124,218.6825,214.7423,216.2495,519100.0],["2022-02-10",212.0038,214.1119,208.6251,209.5412,725700.0],["2022-02-11",219.8646,221.8938,211.0188,211.0286,986400.0],["2022-02-14",211.4719,212.1811,208.5266,210.3686,640500.0],["2022-02-15",213.6489,215.1855,211.0089,213.0677,634200.0],["2022-02-16",211.1862,211.4325,206.9111,209.0782,497100.0],["2022-02-17",207.2953,207.5613,203.9461,205.2562,552200.0],["2022-02-18",205.138,207.7582,204.7932,205.1084,475800.0],["2022-02-22",204.7932,206.5565,203.0201,203.5816,647000.0],["2022-02-23",204.212,205.1971,199.5626,199.9073,545500.0],["2022-02-24",196.8044,207.1081,196.3414,206.6845,691800.0],["2022-02-25",207.4627,211.2256,205.995,210.9892,583000.0],["2022-02-28",207.8962,210.8119,207.2756,210.5263,495100.0],["2022-03-01",210.1913,215.0871,210.1322,212.8116,655400.0],["2022-03-02",213.8459,215.7963,210.2702,214.5946,549900.0],["2022-03-03",217.1951,217.1951,214.3384,215.4614,435300.0],["2022-03-04",214.7127,215.7667,211.925,214.6142,461700.0],["2022-03-07",213.4026,215.4811,211.6,211.6394,573300.0],["2022-03-08",211.009,212.2895,203.424,203.7392,582800.0],["2022-03-09",207.3938,207.7583,203.3255,206.458,813700.0],["2022-03-10",203.7983,205.5616,200.39,205.1676,785300.0],["2022-03-11",207.6893,207.6893,200.8333,201.1091,438100.0],["2022-03-14",201.1781,203.1876,195.5633,196.4498,615400.0],["2022-03-15",197.8289,201.3849,196.2035,201.3357,820900.0],["2022-03-16",204.478,206.2117,198.0554,203.2664,735800.0],["2022-03-17",204.015,209.5117,203.0595,209.4821,809200.0],["2022-03-18",209.2851,218.781,208.9305,217.4512,2182100.0],["2022-03-21",214.693,215.7471,209.2457,211.7083,747400.0],["2022-03-22",211.3931,215.4023,210.94,214.8211,457000.0],["2022-03-23",213.5996,214.0035,208.1818,208.6645,524600.0],["2022-03-24",210.3982,211.994,208.4182,211.8955,569600.0],["2022-03-25",212.4964,213.3041,208.4084,212.5259,444600.0],["2022-03-28",213.58,216.5253,211.5015,216.4563,319900.0],["2022-03-29",218.4264,219.8548,215.8653,217.993,611100.0],["2022-03-30",217.0867,219.0372,216.1411,218.8007,399100.0],["2022-03-31",219.5592,222.5834,218.8106,219.1357,641900.0],["2022-04-01",218.919,222.0317,216.9587,221.9037,595800.0],["2022-04-04",222.7016,225.3809,222.5144,223.1645,465800.0],["2022-04-05",223.5093,224.9376,219.3918,220.0616,516700.0],["2022-04-06",218.3969,219.3228,214.2104,216.7124,628700.0],["2022-04-07",215.6584,218.9091,215.1363,217.402,433500.0],["2022-04-08",216.5351,218.4855,214.7226,215.5106,454300.0],["2022-04-11",214.0626,214.8113,210.4081,210.6543,469500.0],["2022-04-12",213.5011,214.2202,209.9549,210.1519,377500.0],["2022-04-13",210.6543,212.5555,210.1519,212.1122,362900.0],["2022-04-14",212.3486,213.1071,210.3982,212.1811,590100.0],["2022-04-18",212.1319,212.8707,207.975,210.1322,414600.0],["2022-04-19",209.5412,215.3432,208.9896,215.0181,356900.0],["2022-04-20",216.7124,217.5497,215.4811,216.1509,428900.0],["2022-04-21",216.5843,217.5004,208.6448,209.3737,519200.0],["2022-04-22",208.9009,209.0684,202.5768,202.7739,592800.0],["2022-04-25",203.2073,208.1227,202.8625,208.0144,655900.0],["2022-04-26",207.0195,207.0195,202.3208,202.5079,801200.0],["2022-04-27",203.2565,205.1282,199.9271,200.5673,515500.0],["2022-04-28",202.9512,206.4087,201.3357,205.3055,1087400.0],["2022-04-29",182.4423,187.1607,175.4878,176.0197,2316200.0],["2022-05-02",176.0985,178.3051,170.5625,172.3849,1697400.0],["2022-05-03",172.8774,180.6791,171.7938,180.4032,1545000.0],["2022-05-04",179.231,183.9494,176.1281,183.6933,987600.0],["2022-05-05",181.3981,181.3981,171.4195,173.1237,1114800.0],["2022-05-06",171.0846,172.6804,167.8733,169.479,939800.0],["2022-05-09",166.908,167.765,161.9531,162.3964,1194200.0],["2022-05-10",165.5387,166.7996,162.3866,165.1841,1259600.0],["2022-05-11",163.4405,167.9915,163.4405,164.4453,977000.0],["2022-05-12",163.4307,164.3764,160.2096,161.9531,1140400.0],["2022-05-13",164.4847,166.0904,162.0221,162.6427,1675400.0],["2022-05-16",161.2439,163.6474,160.2194,162.091,974800.0],["2022-05-17",164.9674,166.1298,162.357,166.0017,914100.0],["2022-05-18",163.677,164.4946,159.8747,160.0914,912000.0],["2022-05-19",159.6678,163.5391,159.6284,161.0075,842300.0],["2022-05-20",163.1155,163.9429,157.3037,163.0859,1649000.0],["2022-05-23",164.2188,165.1053,162.2782,164.2188,610200.0],["2022-05-24",162.5245,165.125,161.6478,164.1301,573400.0],["2022-05-25",163.8838,170.0601,163.4701,168.4249,697500.0],["2022-05-26",168.6318,171.9909,168.3166,170.1291,451100.0],["2022-05-27",171.2521,174.0595,171.2521,173.6852,510300.0],["2022-05-31",172.5819,173.5571,170.3754,171.9416,1080000.0],["2022-06-01",172.838,174.1777,169.479,171.7643,815100.0],["2022-06-02",171.8529,179.5462,171.8529,177.6352,795100.0],["2022-06-03",175.5666,176.4334,173.8329,175.0445,612400.0],["2022-06-06",176.463,178.0883,174.3648,175.1036,541400.0],["2022-06-07",173.5177,176.8176,173.2419,176.4039,512400.0],["2022-06-08",175.8326,177.7239,173.8822,174.5619,385500.0],["2022-06-09",174.2762,175.2021,170.8679,171.0156,571800.0],["2022-06-10",169.4297,169.4888,165.9722,166.573,504100.0],["2022-06-13",162.6525,163.805,159.5693,160.2391,668600.0],["2022-06-14",160.8302,161.5886,157.5499,158.7714,519100.0],["2022-06-15",161.3424,167.765,159.0571,161.4311,647500.0],["2022-06-16",157.7174,158.3971,153.2452,154.1712,1155500.0],["2022-06-17",154.1712,156.821,152.93,155.1858,1554000.0],["2022-06-21",157.4022,160.6134,157.4022,158.2789,807200.0],["2022-06-22",157.1855,158.6236,154.9888,155.4124,1244100.0],["2022-06-23",157.7863,162.0319,157.3037,161.4409,653600.0],["2022-06-24",162.091,167.1247,161.4902,166.7405,1048400.0],["2022-06-27",166.5533,167.6172,165.0167,166.3268,477500.0],["2022-06-28",166.445,168.0703,161.2242,161.8054,529800.0],["2022-06-29",162.0418,164.3862,160.6725,163.7755,564000.0],["2022-06-30",162.7215,167.2921,162.5048,164.8295,841200.0],["2022-07-01",164.5143,169.3213,160.4164,168.2575,535400.0],["2022-07-05",166.6518,169.8139,164.3173,169.7252,625900.0],["2022-07-06",170.8482,174.8771,170.0503,173.429,611100.0],["2022-07-07",172.9365,176.6994,171.4983,175.9508,508000.0],["2022-07-08",174.6899,176.3941,173.1532,175.9606,516600.0],["2022-07-11",174.3254,174.9263,172.6311,173.2123,414000.0],["2022-07-12",174.0398,175.3499,171.1634,171.8234,574200.0],["2022-07-13",168.9273,173.6851,168.4742,172.6508,448200.0],["2022-07-14",171.3112,172.3159,168.6219,171.39,494100.0],["2022-07-15",173.2813,174.8771,172.7592,174.8278,463400.0],["2022-07-18",175.0938,176.7585,172.375,173.0055,582300.0],["2022-07-19",174.6308,179.5955,174.6308,179.103,538900.0],["2022-07-20",179.9205,182.3339,179.3394,180.8367,651600.0],["2022-07-21",181.2504,184.2056,180.7283,183.9691,487000.0],["2022-07-22",183.9691,185.8013,181.1913,182.531,611700.0],["2022-07-25",183.053,183.053,177.3397,178.7286,550400.0],["2022-07-26",178.2164,178.8764,173.7344,174.6308,717200.0],["2022-07-27",175.5863,179.4872,175.3499,178.6794,581400.0],["2022-07-28",178.5809,180.4426,176.2069,179.8122,731100.0],["2022-07-29",178.1475,187.013,176.4433,186.3333,1397900.0],["2022-08-01",184.6685,190.5493,183.979,190.2341,868600.0],["2022-08-02",189.1308,191.7609,188.4511,190.2242,715200.0],["2022-08-03",190.0666,193.2779,189.9977,192.6179,450600.0],["2022-08-04",192.6179,194.2827,191.7511,194.2531,489200.0],["2022-08-05",190.9729,196.0361,190.9039,195.7307,527900.0],["2022-08-08",197.0901,197.6811,194.2531,194.6964,470400.0],["2022-08-09",194.8737,194.8737,192.283,193.3075,481900.0],["2022-08-10",197.0802,197.4348,195.445,196.8635,442100.0],["2022-08-11",197.9963,197.9963,193.9871,194.3319,433900.0],["2022-08-12",195.7307,199.533,195.1889,199.0701,389000.0],["2022-08-15",198.8238,202.2419,195.7603,201.2766,448800.0],["2022-08-16",201.1584,202.1533,199.6709,200.9515,372900.0],["2022-08-17",199.4641,203.2368,198.3805,201.7198,531300.0],["2022-08-18",201.5622,203.5126,200.8924,203.3846,616600.0],["2022-08-19",201.2372,201.2372,196.8734,198.4593,606700.0],["2022-08-22",196.9817,197.5038,192.5982,193.0809,542900.0],["2022-08-23",192.9331,194.1546,191.1502,191.2782,338100.0],["2022-08-24",191.2093,192.1648,190.4409,190.4902,307700.0],["2022-08-25",191.6033,191.7806,189.1604,191.7018,355300.0],["2022-08-26",191.889,192.0269,184.5306,184.7079,408800.0],["2022-08-29",182.9151,184.4321,180.7677,181.3292,445400.0],["2022-08-30",181.2701,181.9892,177.2904,179.034,439700.0],["2022-08-31",180.3343,180.8268,177.7534,179.497,966100.0],["2022-09-01",178.4233,181.9793,176.2955,179.7038,489400.0],["2022-09-02",180.4032,182.7674,177.5564,178.7385,467700.0],["2022-09-06",179.1325,181.1814,177.2412,179.5659,441900.0],["2022-09-07",180.7874,184.4912,180.4623,183.7426,689100.0],["2022-09-08",182.4324,186.8159,181.1519,184.5306,453900.0],["2022-09-09",184.9837,187.9586,184.9837,187.7124,423000.0],["2022-09-12",187.407,188.8944,184.6882,186.2151,738900.0],["2022-09-13",181.3981,181.7134,175.5272,176.0788,732200.0],["2022-09-14",177.0442,179.3886,174.4338,175.6749,614000.0],["2022-09-15",175.1923,175.9409,171.784,172.0105,838600.0],["2022-09-16",171.1437,173.5768,169.3607,172.4144,2255300.0],["2022-09-19",171.8135,174.2565,171.715,173.6359,854600.0],["2022-09-20",172.4834,173.2517,170.5625,172.1189,905900.0],["2022-09-21",174.552,179.428,173.6064,174.0792,1059100.0],["2022-09-22",172.6607,174.3747,171.981,172.0303,602400.0],["2022-09-23",171.7643,172.8282,168.5826,171.1043,627800.0],["2022-09-26",171.2521,175.5469,170.661,170.7891,803600.0],["2022-09-27",172.178,174.2663,169.016,169.9518,550200.0],["2022-09-28",171.9317,175.2514,171.39,174.6406,659900.0],["2022-09-29",173.2714,173.6556,171.4983,173.5374,769900.0],["2022-09-30",173.8526,176.266,170.8975,171.1043,762200.0],["2022-10-03",172.178,177.3298,171.8135,176.6206,565000.0],["2022-10-04",172.3652,180.9056,172.3652,180.7185,1061000.0],["2022-10-05",179.8615,182.3734,177.5072,181.1223,797700.0],["2022-10-06",181.3883,182.2748,178.0686,179.3591,663000.0],["2022-10-07",177.389,177.98,174.4042,175.2021,731800.0],["2022-10-10",176.0788,176.0788,172.4538,174.3451,437800.0],["2022-10-11",174.3845,174.8968,171.3112,172.2765,647300.0],["2022-10-12",172.8872,174.0299,172.1386,173.0547,522600.0],["2022-10-13",168.4446,175.9508,166.7109,174.2072,723300.0],["2022-10-14",176.4827,176.9753,171.2127,171.4786,531900.0],["2022-10-17",175.0741,178.4922,174.9657,176.8669,419400.0],["2022-10-18",181.0632,181.9498,178.177,180.157,670900.0],["2022-10-19",178.6006,180.0782,177.7534,179.3788,584000.0],["2022-10-20",179.7629,181.1026,175.9114,176.0,696800.0],["2022-10-21",174.4141,176.9851,171.8037,176.4729,820200.0],["2022-10-24",178.0982,180.1865,176.3251,179.4773,548600.0],["2022-10-25",180.6397,185.1315,180.6397,185.0133,531500.0],["2022-10-26",183.7524,187.2592,181.7823,182.2256,593200.0],["2022-10-27",181.6444,184.2055,180.7874,183.0136,830500.0],["2022-10-28",192.2731,200.6264,190.9335,200.3309,1400500.0],["2022-10-31",199.3458,199.9467,196.9522,197.4644,991900.0],["2022-11-01",199.0306,199.9566,193.9182,194.0266,587100.0],["2022-11-02",193.337,193.4848,183.7327,183.8214,689400.0],["2022-11-03",181.3489,182.3044,177.32,177.4973,500900.0],["2022-11-04",179.0438,179.3197,172.6607,174.0496,858800.0],["2022-11-07",175.1529,175.8523,172.5819,175.2218,592700.0],["2022-11-08",176.4335,181.0731,175.2415,178.0293,620100.0],["2022-11-09",176.8472,179.1522,175.4681,175.6553,603500.0],["2022-11-10",183.7623,188.5102,183.6244,188.264,865900.0],["2022-11-11",187.3971,190.3917,186.9145,189.515,576000.0],["2022-11-14",188.2147,190.7069,187.4267,187.604,541600.0],["2022-11-15",192.3323,193.7606,190.0962,192.6081,520000.0],["2022-11-16",192.7066,194.7752,191.1502,194.5979,473900.0],["2022-11-17",191.82,193.6424,190.2439,192.6278,537000.0],["2022-11-18",194.2236,194.9821,189.9484,191.3472,458800.0],["2022-11-21",191.6033,193.6522,191.6033,192.5884,431100.0],["2022-11-22",194.1152,195.3268,192.086,194.7063,453200.0],["2022-11-23",195.3761,197.3166,194.9427,196.3316,402300.0],["2022-11-25",195.0412,196.0952,192.9725,195.8982,282000.0],["2022-11-28",195.1397,196.5385,193.997,194.7949,488200.0],["2022-11-29",193.9478,194.4009,190.569,192.0466,381100.0],["2022-11-30",192.2436,199.73,188.4019,196.8241,2729300.0],["2022-12-01",199.9664,202.3109,198.7056,201.513,780700.0],["2022-12-02",197.7008,199.9271,196.3217,199.0799,593400.0],["2022-12-05",197.228,197.3659,193.5931,194.3418,688900.0],["2022-12-06",194.1448,194.7653,190.9335,194.4994,609100.0],["2022-12-07",195.0707,196.2331,192.7164,193.0612,527400.0],["2022-12-08",193.5242,195.3958,191.9678,194.4501,642100.0],["2022-12-09",194.3615,195.977,191.3866,194.7161,470900.0],["2022-12-12",194.1546,196.7256,192.3914,196.7059,852200.0],["2022-12-13",206.0245,206.0245,196.8931,199.3261,745700.0],["2022-12-14",199.0799,200.8432,194.6275,197.8584,741800.0],["2022-12-15",199.3853,199.6709,195.1692,196.6862,917600.0],["2022-12-16",194.8146,198.7844,193.2582,197.6516,6831000.0],["2022-12-19",197.7501,199.8384,195.5632,197.494,853300.0],["2022-12-20",195.8883,200.6658,195.514,199.7103,791100.0],["2022-12-21",200.2817,202.5177,199.4936,201.7494,647500.0],["2022-12-22",199.5724,201.2569,197.1295,200.39,402800.0],["2022-12-23",198.8139,200.8333,197.1393,200.6757,360200.0],["2022-12-27",200.7643,202.173,199.2572,201.0204,383900.0],["2022-12-28",200.7348,202.7147,197.9865,198.1244,350300.0],["2022-12-29",198.6465,202.833,198.5381,202.3109,267300.0],["2022-12-30",200.5181,202.5374,199.1291,202.37,345800.0],["2023-01-03",203.6309,206.7436,198.2032,198.9026,842000.0],["2023-01-04",200.6067,203.7983,199.6709,202.4882,771600.0],["2023-01-05",201.5918,201.5918,196.7355,197.0507,471300.0],["2023-01-06",199.0602,202.7246,196.9029,202.2419,546000.0],["2023-01-09",202.4389,206.6156,202.0843,205.138,793000.0],["2023-01-10",203.4043,205.4926,203.1482,204.8917,595000.0],["2023-01-11",205.8866,208.6251,205.3252,208.5069,581000.0],["2023-01-12",207.8961,209.8367,206.1821,209.7579,367600.0],["2023-01-13",208.4182,211.334,208.4182,210.7134,453400.0],["2023-01-17",210.6937,213.6292,209.8466,211.2749,580600.0],["2023-01-18",211.9743,214.3483,208.6251,209.1472,575000.0],["2023-01-19",207.5218,210.4967,206.8815,208.4773,582200.0],["2023-01-20",209.0782,212.0531,207.5317,211.6985,588200.0],["2023-01-23",211.3931,215.1954,209.2358,212.2895,748500.0],["2023-01-24",211.8068,214.1316,210.4474,212.2895,540900.0],["2023-01-25",210.6346,211.994,208.8024,211.7379,350700.0],["2023-01-26",212.8707,214.693,212.5259,214.6339,351700.0],["2023-01-27",213.6981,216.3184,213.3632,215.2545,374700.0],["2023-01-30",214.6438,216.5548,212.6343,212.9594,347100.0],["2023-01-31",213.9936,214.8802,212.9002,214.7915,409000.0],["2023-02-01",213.974,218.1112,213.3041,217.4315,508300.0],["2023-02-02",219.5691,221.2043,217.9634,219.047,379300.0],["2023-02-03",215.8062,216.87,213.4814,214.4763,497100.0],["2023-02-06",212.92,213.8262,209.5806,210.5361,548700.0],["2023-02-07",209.6003,213.0677,207.4529,212.6343,672500.0],["2023-02-08",211.0286,211.797,208.3,209.1866,482800.0],["2023-02-09",210.5952,211.4128,204.0643,204.9804,937800.0],["2023-02-10",200.459,208.4084,194.8836,207.0392,1374900.0],["2023-02-13",207.512,209.8663,206.3102,209.6889,723500.0],["2023-02-14",209.5609,212.122,208.6941,210.6248,582800.0],["2023-02-15",209.354,210.8021,207.2756,210.3884,624900.0],["2023-02-16",207.1081,208.438,204.153,204.3204,507700.0],["2023-02-17",203.621,203.6801,200.8037,201.6509,767100.0],["2023-02-21",200.2324,202.3405,199.5921,200.8235,668100.0],["2023-02-22",201.8775,202.1336,198.9124,199.9862,685900.0],["2023-02-23",200.656,201.3948,197.8584,198.9814,519500.0],["2023-02-24",196.5483,196.5483,193.997,195.4155,640800.0],["2023-02-27",196.7749,197.0408,194.7161,195.317,405500.0],["2023-02-28",195.2283,196.0164,193.5734,193.8887,631100.0],["2023-03-01",193.6522,195.8686,192.7755,193.337,514500.0],["2023-03-02",192.9627,194.5191,191.8594,194.0561,406800.0],["2023-03-03",195.0707,197.819,194.4994,197.6614,543900.0],["2023-03-06",197.9274,199.5429,196.6567,196.8438,379300.0],["2023-03-07",196.7847,198.0259,194.2728,194.9919,481400.0],["2023-03-08",194.4009,195.78,193.3469,195.3662,500000.0],["2023-03-09",195.8883,197.0113,192.4603,193.1597,348600.0],["2023-03-10",191.5442,191.5442,187.7124,188.3428,507500.0],["2023-03-13",187.9586,190.1947,186.7667,188.4019,492600.0],["2023-03-14",190.1652,191.1305,187.8995,189.1899,564000.0],["2023-03-15",187.3282,189.2786,186.6583,189.0323,522900.0],["2023-03-16",188.461,192.3914,188.2935,191.2782,456900.0],["2023-03-17",190.1553,192.9331,189.584,190.4607,936200.0],["2023-03-20",190.5986,195.4056,189.5642,195.2185,1384200.0],["2023-03-21",195.0707,198.4396,195.0018,197.6023,913400.0],["2023-03-22",196.7355,199.2474,194.1349,194.2137,539100.0],["2023-03-23",195.7898,199.6808,195.1101,197.622,675800.0],["2023-03-24",197.2969,199.07,196.5286,198.8632,528600.0],["2023-03-27",198.8632,201.247,198.8632,200.8825,715400.0],["2023-03-28",199.8877,201.2273,199.2966,201.0697,527400.0],["2023-03-29",202.3404,204.0643,202.2124,202.301,444400.0],["2023-03-30",202.8231,203.2171,202.1434,203.0201,762000.0],["2023-03-31",204.0446,208.4971,203.6407,208.172,904200.0],["2023-04-03",207.2362,210.5262,206.8717,210.1519,533900.0],["2023-04-04",210.1716,210.7627,209.0881,210.6543,540100.0],["2023-04-05",210.8021,211.1567,208.8024,209.2654,546300.0],["2023-04-06",208.2212,209.8761,206.8717,209.8761,257000.0],["2023-04-10",207.6795,209.4821,207.049,209.4033,275400.0],["2023-04-11",208.1326,211.3931,207.1672,210.4967,414200.0],["2023-04-12",211.7871,212.6441,209.1964,209.423,320600.0],["2023-04-13",209.5018,214.0232,209.5018,213.6292,364400.0],["2023-04-14",212.5358,213.6981,211.8561,213.2253,248000.0],["2023-04-17",213.3632,214.5354,212.9199,213.8853,306400.0],["2023-04-18",215.4515,216.013,213.8951,214.7127,302200.0],["2023-04-19",213.5011,214.565,212.2009,212.3979,306800.0],["2023-04-20",212.2698,212.5653,210.8415,212.0531,337900.0],["2023-04-21",212.7328,214.4271,212.3683,214.3089,503400.0],["2023-04-24",214.4271,214.8113,211.3537,212.4176,259400.0],["2023-04-25",212.063,212.063,209.5018,209.6496,309800.0],["2023-04-26",209.7875,210.5755,208.0341,209.029,400400.0],["2023-04-27",208.8122,214.033,208.8122,213.6587,524600.0],["2023-04-28",209.0191,218.6037,209.0191,218.4855,753300.0],["2023-05-01",217.0572,217.7467,213.9149,216.1214,465000.0],["2023-05-02",216.1214,216.8208,213.6489,216.3282,500900.0],["2023-05-03",217.0867,223.1153,217.0867,219.2539,748500.0],["2023-05-04",219.0273,219.7759,217.2049,217.4709,398200.0],["2023-05-05",217.6384,219.6183,214.9097,216.21,470800.0],["2023-05-08",216.3479,217.1754,215.885,216.5844,390500.0],["2023-05-09",215.5008,216.7912,214.5551,214.7127,390700.0],["2023-05-10",216.407,220.3177,215.4811,219.6085,427800.0],["2023-05-11",220.1306,220.1306,216.7223,217.1754,335000.0],["2023-05-12",217.5891,219.5198,216.1608,219.4016,286300.0],["2023-05-15",219.0864,223.1448,218.9189,222.7114,439500.0],["2023-05-16",221.352,223.066,219.904,221.1156,291000.0],["2023-05-17",222.1696,222.1696,219.1948,220.6132,348500.0],["2023-05-18",220.17,222.9577,219.6873,222.5439,318000.0],["2023-05-19",223.332,224.4353,222.6622,224.0117,492300.0],["2023-05-22",223.6078,226.2872,223.2236,225.1248,510800.0],["2023-05-23",223.6965,225.3415,219.5395,219.6873,368600.0],["2023-05-24",218.4067,220.0025,217.6581,218.7219,320000.0],["2023-05-25",219.6282,222.012,218.5348,220.5049,385200.0],["2023-05-26",220.958,224.849,220.958,222.6129,450400.0],["2023-05-30",223.8738,224.4254,221.224,221.4899,456100.0],["2023-05-31",221.4505,221.9726,219.0273,219.9828,1228300.0],["2023-06-01",220.3768,221.2437,218.5643,219.9434,466400.0],["2023-06-02",219.904,223.9427,219.904,223.5782,540100.0],["2023-06-05",222.4356,223.6472,220.958,221.5983,427100.0],["2023-06-06",221.3914,223.8147,220.3867,221.0072,376000.0],["2023-06-07",220.3374,221.6869,216.6927,217.53,470400.0],["2023-06-08",217.53,218.8007,216.0524,217.2148,432300.0],["2023-06-09",217.0375,219.1061,216.7617,217.6679,379700.0],["2023-06-12",218.2491,221.1452,217.8649,220.564,434400.0],["2023-06-13",221.3619,222.5538,219.4706,220.1108,354700.0],["2023-06-14",219.9927,220.4852,216.4563,217.4906,527700.0],["2023-06-15",216.9193,222.081,216.4957,221.352,513600.0],["2023-06-16",222.3863,222.6819,220.0025,220.3473,1051100.0],["2023-06-20",218.9091,221.0368,217.6679,218.3772,485500.0],["2023-06-21",217.6482,217.7664,215.619,217.067,548200.0],["2023-06-22",216.7321,217.2837,215.422,216.9784,384900.0],["2023-06-23",214.9196,219.1357,214.5847,218.0225,764200.0],["2023-06-26",217.6384,218.9682,216.0032,216.1706,344800.0],["2023-06-27",216.2593,219.2637,215.885,218.1309,444300.0],["2023-06-28",218.1309,220.1995,217.9733,219.4804,294400.0],["2023-06-29",218.1506,219.707,216.6829,219.5986,271700.0],["2023-06-30",220.7511,223.4108,220.1503,222.5932,374400.0],["2023-07-03",221.3717,222.1696,219.441,219.5789,243900.0],["2023-07-05",218.7613,219.7464,217.6974,219.1258,451500.0],["2023-07-06",217.136,219.9533,216.9587,219.7957,404200.0],["2023-07-07",219.2243,220.5246,217.5103,219.1258,354700.0],["2023-07-10",218.6234,221.7461,218.2984,221.7263,377600.0],["2023-07-11",217.6975,218.3181,208.96,210.5361,1060500.0],["2023-07-12",213.1465,214.6241,211.334,212.6047,610400.0],["2023-07-13",212.7525,214.1316,212.0728,213.1761,422500.0],["2023-07-14",212.4865,214.0725,212.4767,213.3928,310800.0],["2023-07-17",213.2253,214.1316,211.6689,212.0925,297200.0],["2023-07-18",211.4128,212.7328,210.1716,212.2403,398700.0],["2023-07-19",213.5996,214.5551,210.3489,211.797,538800.0],["2023-07-20",211.2552,212.7722,209.6791,210.4081,469500.0],["2023-07-21",211.2059,211.9841,210.211,210.6937,468100.0],["2023-07-24",211.403,212.191,208.5759,208.7138,388900.0],["2023-07-25",208.2606,209.3737,207.6203,207.8961,517300.0],["2023-07-26",207.7287,208.7827,206.5171,207.6893,653800.0],["2023-07-27",209.9648,210.4671,205.6798,206.3201,564600.0],["2023-07-28",205.207,211.2552,202.8822,205.1676,653300.0],["2023-07-31",205.1085,207.9257,205.1085,207.7977,517700.0],["2023-08-01",206.4678,209.2358,205.7192,208.2409,532800.0],["2023-08-02",206.458,206.458,203.5521,204.7834,488500.0],["2023-08-03",204.9213,205.4631,204.0643,205.0198,419900.0],["2023-08-04",207.0392,207.0392,201.8184,202.0449,444000.0],["2023-08-07",201.6608,203.9559,201.6608,202.1828,497500.0],["2023-08-08",201.8577,202.173,199.2867,200.1733,430000.0],["2023-08-09",200.8333,202.9413,200.2718,201.5524,367400.0],["2023-08-10",202.764,203.8968,200.2029,200.922,388800.0],["2023-08-11",200.6166,203.6703,200.0453,202.8822,341400.0],["2023-08-14",203.3649,205.1873,202.3601,205.1478,329400.0],["2023-08-15",204.8523,206.3792,202.4389,203.0497,386500.0],["2023-08-16",202.3601,204.6061,201.6213,201.8085,316400.0],["2023-08-17",201.641,202.3798,198.0653,198.1047,435100.0],["2023-08-18",197.0999,199.5626,197.0999,198.3313,305000.0],["2023-08-21",198.0948,199.7793,197.7895,198.9124,222000.0],["2023-08-22",199.0208,201.2963,199.0208,199.9566,286600.0],["2023-08-23",200.6757,203.5619,200.6757,202.1237,322400.0],["2023-08-24",202.8133,203.4634,199.5035,199.5429,307600.0],["2023-08-25",200.3014,202.9512,199.6512,202.6655,374900.0],["2023-08-28",202.9512,204.8228,202.6655,203.4437,261400.0],["2023-08-29",203.3551,204.35,202.764,204.2515,280400.0],["2023-08-30",204.2515,206.4087,204.1529,205.995,287500.0],["2023-08-31",206.8225,207.4923,204.3795,204.6849,597000.0],["2023-09-01",205.0493,205.4828,200.922,202.0843,371300.0],["2023-09-05",202.2419,204.4878,202.2419,203.1679,409700.0],["2023-09-06",203.2861,204.0151,201.7297,202.5079,325900.0],["2023-09-07",202.4291,205.3252,202.1434,204.6455,556600.0],["2023-09-08",204.5568,206.1822,202.7542,203.4733,299400.0],["2023-09-11",202.9906,204.0938,198.1441,199.2375,538400.0],["2023-09-12",198.1638,199.0405,195.3958,195.514,610800.0],["2023-09-13",195.6519,197.0507,195.3761,196.4892,564200.0],["2023-09-14",197.7304,198.9321,197.0408,197.4151,521500.0],["2023-09-15",197.691,199.5823,197.0507,197.7205,1742000.0],["2023-09-18",197.2083,199.0208,196.499,196.7355,538500.0],["2023-09-19",196.0656,198.6957,195.7011,197.4053,307900.0],["2023-09-20",198.5086,199.8975,197.6811,197.7501,325600.0],["2023-09-21",197.3561,198.1934,195.4943,197.3364,668700.0],["2023-09-22",197.7107,198.479,196.4695,196.7355,331700.0],["2023-09-25",196.371,198.282,195.7898,197.9373,309900.0],["2023-09-26",197.7107,198.3608,196.4498,197.297,423300.0],["2023-09-27",197.8584,198.9223,196.1346,197.4743,384100.0],["2023-09-28",196.6961,200.6363,196.4597,199.5626,426400.0],["2023-09-29",200.3112,201.6608,199.2769,199.5035,363700.0],["2023-10-02",199.5035,200.39,198.2918,199.3163,354600.0],["2023-10-03",197.7796,200.1733,197.5235,198.3017,479500.0],["2023-10-04",198.8927,201.7888,198.3214,201.444,591100.0],["2023-10-05",201.3455,202.6754,199.7005,202.0154,491400.0],["2023-10-06",201.3849,205.5123,201.3849,204.1135,435200.0],["2023-10-09",203.2664,205.6305,203.0004,204.6652,266300.0],["2023-10-10",204.35,205.6699,203.7392,205.1774,374900.0],["2023-10-11",205.5911,207.7386,205.5714,206.9505,437500.0],["2023-10-12",207.2559,207.8371,204.5962,205.8078,356700.0],["2023-10-13",205.7093,206.2807,202.961,204.3697,475100.0],["2023-10-16",205.3055,208.3985,205.2365,208.0242,498300.0],["2023-10-17",207.2066,211.4818,207.2066,211.068,567400.0],["2023-10-18",210.7922,213.3337,209.7284,209.8564,502600.0],["2023-10-19",209.9549,212.1417,208.1227,208.497,555400.0],["2023-10-20",208.9699,208.9699,203.6407,205.0099,634200.0],["2023-10-23",203.9165,205.5024,203.0004,203.3353,495500.0],["2023-10-24",203.9165,204.4682,202.173,203.7786,476600.0],["2023-10-25",203.1974,205.5024,202.104,203.3846,494000.0],["2023-10-26",202.8822,204.0446,201.3751,201.4736,563700.0],["2023-10-27",197.4743,197.8978,185.624,189.7514,1652700.0],["2023-10-30",191.1108,195.7997,190.835,195.1692,675700.0],["2023-10-31",195.6224,196.9719,194.1448,196.6764,574800.0],["2023-11-01",197.3363,197.3363,191.5639,191.623,682100.0],["2023-11-02",192.4702,198.8041,192.4702,197.3561,529900.0],["2023-11-03",199.1981,201.1584,198.3411,199.4641,436300.0],["2023-11-06",199.3951,200.3802,198.7844,200.2718,439400.0],["2023-11-07",201.7396,203.2565,200.6067,200.8136,410700.0],["2023-11-08",201.119,202.37,200.2915,201.9563,373300.0],["2023-11-09",202.5276,203.1777,200.6659,200.9909,363700.0],["2023-11-10",201.8085,204.4682,200.8629,204.1628,294200.0],["2023-11-13",204.281,205.9457,204.0052,205.0099,351500.0],["2023-11-14",206.1428,207.9651,204.0249,204.9902,730100.0],["2023-11-15",205.2857,207.0391,203.158,203.4634,684300.0],["2023-11-16",203.7491,207.906,203.2861,206.192,626800.0],["2023-11-17",205.6502,207.2657,205.1971,206.98,1164400.0],["2023-11-20",206.98,208.9797,206.98,207.7287,398900.0],["2023-11-21",208.7138,211.3242,208.6251,209.423,401300.0],["2023-11-22",210.4179,212.2206,209.3245,210.9597,452500.0],["2023-11-24",211.1173,211.9842,209.6693,210.0436,218700.0],["2023-11-27",210.4671,211.4227,209.6003,210.7627,427900.0],["2023-11-28",210.1913,211.4128,209.226,210.2997,425600.0],["2023-11-29",211.7871,212.7722,208.0242,208.5364,471900.0],["2023-11-30",209.0881,210.014,205.2266,209.029,2383400.0],["2023-12-01",208.6744,215.7274,207.5711,214.5157,731300.0],["2023-12-04",214.0331,216.3184,213.511,215.4614,506100.0],["2023-12-05",215.2742,215.5205,211.9841,213.9345,601400.0],["2023-12-06",213.2253,214.9492,212.1811,212.7525,395500.0],["2023-12-07",212.9495,213.5504,211.2355,211.3833,440600.0],["2023-12-08",210.9006,212.0531,208.9403,209.7875,478000.0],["2023-12-11",209.5116,211.068,209.3442,210.7922,468300.0],["2023-12-12",211.6394,213.8754,210.6445,213.5701,535300.0],["2023-12-13",214.0331,217.2148,213.7671,216.7321,438300.0],["2023-12-14",217.1064,217.6088,207.3051,207.3445,835900.0],["2023-12-15",205.6305,206.8816,201.7593,203.5619,1688900.0],["2023-12-18",205.2759,206.3398,202.4192,203.1679,942600.0],["2023-12-19",203.3156,204.2908,201.4145,202.0744,993600.0],["2023-12-20",202.0646,203.9264,200.3802,201.2273,752300.0],["2023-12-21",201.4933,202.7837,199.9665,201.4047,447400.0],["2023-12-22",201.5425,203.424,201.0106,203.3058,362100.0],["2023-12-26",202.4094,204.1924,201.9858,203.7392,419000.0],["2023-12-27",202.6852,203.7392,201.71,202.6754,345300.0],["2023-12-28",203.9855,204.1529,202.6951,203.1974,300600.0],["2023-12-29",203.5718,204.0249,201.444,202.8822,450200.0],["2024-01-02",200.9515,202.0745,197.3462,198.548,559700.0],["2024-01-03",197.6516,199.0011,195.8588,198.2032,711800.0],["2024-01-04",198.3017,198.7942,195.3367,195.514,497900.0],["2024-01-05",195.514,197.2477,193.5143,193.9675,475800.0],["2024-01-08",194.7062,196.0853,193.6916,196.0262,432900.0],["2024-01-09",195.1594,196.1247,194.3221,194.6176,419900.0],["2024-01-10",196.2134,200.5378,196.2134,200.3802,610400.0],["2024-01-11",200.0453,201.2569,198.6169,200.7151,446200.0],["2024-01-12",202.0745,202.7935,200.9318,201.1288,282900.0],["2024-01-16",200.3999,201.0106,198.9912,199.4148,382000.0],["2024-01-17",198.479,200.4294,198.0554,198.8238,414900.0],["2024-01-18",197.7501,201.8282,197.2575,200.9417,350300.0],["2024-01-19",201.444,203.7983,200.9909,202.301,359100.0],["2024-01-22",203.4339,204.5962,202.1533,202.1927,336200.0],["2024-01-23",203.0891,204.4682,202.7837,203.2664,230400.0],["2024-01-24",203.7688,204.9311,200.8037,200.9318,314000.0],["2024-01-25",201.3357,202.5177,199.208,200.0058,341400.0],["2024-01-26",200.2029,200.3211,198.5381,200.0748,287200.0],["2024-01-29",199.9763,201.7592,199.2178,199.8679,433800.0],["2024-01-30",199.868,200.6068,198.2131,198.7844,1042300.0],["2024-01-31",197.7993,200.4196,195.2677,195.908,705900.0],["2024-02-01",196.0262,197.8584,195.3564,197.2575,546100.0],["2024-02-02",198.1638,198.1638,195.5534,196.6173,427500.0],["2024-02-05",196.3414,196.9916,194.6077,195.3859,556500.0],["2024-02-06",196.0755,197.6516,195.2973,195.7406,513700.0],["2024-02-07",196.3611,198.4593,195.4549,197.2871,864100.0],["2024-02-08",197.9963,198.6859,196.834,198.016,789700.0],["2024-02-09",199.1981,199.9665,194.1349,195.4155,1484800.0],["2024-02-12",194.657,195.3958,191.0123,192.9135,1140100.0],["2024-02-13",192.4111,193.5636,190.0568,191.6033,653900.0],["2024-02-14",191.1797,193.4355,190.4311,192.4111,586100.0],["2024-02-15",192.9726,194.8934,191.7806,194.8639,605400.0],["2024-02-16",193.9675,194.6668,191.1994,191.3374,586400.0],["2024-02-20",190.4508,192.283,189.1308,189.3574,569300.0],["2024-02-21",189.6233,190.3227,188.5989,189.8992,519200.0],["2024-02-22",191.2093,193.4946,190.2439,191.3669,635300.0],["2024-02-23",191.4556,193.8985,191.4556,193.6227,398700.0],["2024-02-26",193.0711,193.0711,189.7416,190.1356,548500.0],["2024-02-27",189.3081,191.0615,189.1801,190.6675,503800.0],["2024-02-28",189.909,192.0663,189.909,191.5048,363400.0],["2024-02-29",191.4457,192.4702,190.4015,192.3717,964300.0],["2024-03-01",191.2487,192.943,189.7908,192.3125,586400.0],["2024-03-04",192.3618,192.8839,188.1064,189.3081,664000.0],["2024-03-05",189.1801,189.1801,186.6879,188.5103,683700.0],["2024-03-06",190.2045,190.2341,188.2147,188.4807,572500.0],["2024-03-07",188.7467,190.6478,187.8306,189.7711,668000.0],["2024-03-08",189.6233,189.909,187.0129,188.1655,610200.0],["2024-03-11",187.7025,190.441,187.2888,189.9484,546400.0],["2024-03-12",189.4953,190.3326,187.5153,189.1111,623300.0],["2024-03-13",188.8452,189.3771,187.9586,188.3132,447400.0],["2024-03-14",188.392,189.1998,186.7864,187.7321,635400.0],["2024-03-15",186.2643,188.0473,186.2643,187.407,936400.0],["2024-03-18",188.1458,189.0619,186.4219,187.2888,433000.0],["2024-03-19",186.7962,189.4657,186.7962,189.3771,467200.0],["2024-03-20",189.7022,190.1159,186.1461,187.0524,496900.0],["2024-03-21",186.5106,189.4362,186.0969,187.9685,420300.0],["2024-03-22",189.5248,189.5347,185.5452,186.0279,491600.0],["2024-03-25",184.964,185.8407,182.4226,184.3927,653700.0],["2024-03-26",184.3238,185.7028,184.107,184.3041,374700.0],["2024-03-27",185.7127,186.9046,184.9345,186.2742,491500.0],["2024-03-28",186.6583,187.732,186.0279,186.678,618100.0],["2024-04-01",185.9885,186.678,184.6094,186.5106,788700.0],["2024-04-02",186.5992,189.3574,186.5894,188.5595,831400.0],["2024-04-03",188.3428,188.6777,185.8112,186.1461,607800.0],["2024-04-04",186.3825,187.8601,184.0775,184.2351,607100.0],["2024-04-05",184.5996,187.2198,184.5996,185.0133,458600.0],["2024-04-08",184.3041,185.299,183.6835,184.373,708900.0],["2024-04-09",185.0921,187.1312,185.0133,186.8554,655800.0],["2024-04-10",184.9246,186.5598,183.7721,185.496,662600.0],["2024-04-11",185.9097,188.1556,185.9097,186.944,605500.0],["2024-04-12",186.5007,186.5007,182.4521,182.659,484100.0],["2024-04-15",184.2252,184.2252,180.3835,180.4623,609500.0],["2024-04-16",181.0435,181.6149,179.6546,179.9009,556500.0],["2024-04-17",180.0388,180.9746,178.8567,178.8567,520800.0],["2024-04-18",179.4182,181.5754,178.9256,180.2259,594400.0],["2024-04-19",181.4572,183.8312,180.4229,181.3686,609300.0],["2024-04-22",182.2847,183.4865,181.142,181.9793,564600.0],["2024-04-23",183.7918,183.7918,181.1814,182.3536,726700.0],["2024-04-24",180.748,183.0432,178.3051,182.7772,686600.0],["2024-04-25",181.3883,182.7083,178.3149,179.9501,1649700.0],["2024-04-26",176.6304,178.837,171.9022,172.8577,1931500.0],["2024-04-29",173.626,175.8227,171.6756,172.4932,1266700.0],["2024-04-30",171.3998,172.2765,166.8291,166.9473,1393500.0],["2024-05-01",168.4644,170.3655,167.2724,168.5235,1382600.0],["2024-05-02",168.7008,168.7008,164.5537,165.8244,959900.0],["2024-05-03",166.1101,167.6468,165.0265,165.8047,898100.0],["2024-05-06",166.4647,167.4694,165.2925,166.3859,666200.0],["2024-05-07",167.4596,167.6073,166.4548,167.0262,734000.0],["2024-05-08",166.2775,167.0951,165.9032,166.0411,546200.0],["2024-05-09",166.2972,167.5187,166.051,167.2527,724000.0],["2024-05-10",167.1936,169.3706,167.0754,168.6712,613400.0],["2024-05-13",168.947,170.3754,167.5679,168.5333,666600.0],["2024-05-14",169.6858,170.2079,166.7701,167.1936,680300.0],["2024-05-15",167.036,167.9127,165.9918,166.7208,994900.0],["2024-05-16",166.5632,169.0554,166.179,168.4053,894900.0],["2024-05-17",168.4052,168.4939,167.2626,168.1984,676400.0],["2024-05-20",168.2674,170.1587,167.2527,170.0405,483100.0],["2024-05-21",169.479,171.6953,168.6417,171.6165,784300.0],["2024-05-22",172.178,172.907,171.2225,172.4538,709700.0],["2024-05-23",171.8037,171.8037,168.8879,169.4297,637200.0],["2024-05-24",168.8386,169.3804,167.1247,168.6121,721600.0],["2024-05-28",167.4596,169.9419,167.4596,168.4939,964500.0],["2024-05-29",167.4694,168.8584,167.3906,168.2575,711900.0],["2024-05-30",167.9324,168.5235,166.2677,167.0459,702200.0],["2024-05-31",167.2133,171.9416,167.0459,171.715,1341100.0],["2024-06-03",170.7694,173.0744,170.7497,172.3159,705500.0],["2024-06-04",173.0744,176.3448,172.375,176.1182,766200.0],["2024-06-05",176.8275,178.177,175.3991,178.0785,641200.0],["2024-06-06",177.8027,178.9946,177.192,177.6057,630400.0],["2024-06-07",177.5761,179.2507,177.1821,177.7633,462200.0],["2024-06-10",177.2609,177.8322,175.6159,177.4382,494200.0],["2024-06-11",176.6108,179.3394,176.2463,179.2704,632900.0],["2024-06-12",180.0388,180.5214,176.7782,177.3692,568100.0],["2024-06-13",177.3693,177.9308,175.9114,177.0146,485800.0],["2024-06-14",177.2412,178.5415,176.7684,177.6155,480900.0],["2024-06-17",176.8866,177.4382,174.5323,175.6257,874200.0],["2024-06-18",175.2908,176.2562,174.8771,175.5371,955100.0],["2024-06-20",175.6848,178.6892,175.1233,178.1868,608000.0],["2024-06-21",179.2803,180.7578,177.8913,178.9749,1113000.0],["2024-06-24",178.6203,179.6644,176.7585,177.3102,640500.0],["2024-06-25",177.1624,177.3299,174.7194,175.2612,956800.0],["2024-06-26",174.5422,177.1821,174.3057,176.4236,719000.0],["2024-06-27",176.7881,177.123,174.3747,175.5666,921100.0],["2024-06-28",175.4977,177.2806,174.4239,175.143,1235400.0],["2024-07-01",175.015,175.1627,172.6804,173.0843,656400.0],["2024-07-02",174.0398,176.4039,172.05,173.3502,727400.0],["2024-07-03",173.6753,173.8428,172.178,172.8282,362800.0],["2024-07-05",172.9562,174.2762,171.9416,174.158,468300.0],["2024-07-08",173.8428,174.7983,173.035,173.2123,437400.0],["2024-07-09",173.1039,173.3207,171.1338,171.5771,339700.0],["2024-07-10",171.7544,172.6804,170.8186,172.0105,486200.0],["2024-07-11",172.0795,174.8869,171.7446,172.2371,437700.0],["2024-07-12",172.5819,175.4484,172.1091,175.1036,504700.0],["2024-07-15",174.9952,176.5122,173.7147,174.2565,455200.0],["2024-07-16",174.6308,178.2164,174.6308,177.1131,625600.0],["2024-07-17",177.5958,178.3346,175.2021,176.66,720400.0],["2024-07-18",176.6501,178.3444,174.7096,174.9756,796300.0],["2024-07-19",175.675,175.7636,173.301,174.5323,763300.0],["2024-07-22",175.5666,176.3251,174.355,174.8081,509900.0],["2024-07-23",174.8081,175.143,173.2517,173.626,625300.0],["2024-07-24",172.6508,172.8971,171.2225,172.3553,888500.0],["2024-07-25",173.0153,175.0544,171.9515,174.0989,1494000.0],["2024-07-26",173.6852,181.4671,171.9909,181.3489,1328500.0],["2024-07-29",181.9596,188.3822,180.1865,183.8608,1171700.0],["2024-07-30",183.6342,186.6386,183.6342,184.1661,734100.0],["2024-07-31",184.1957,185.5354,183.0727,184.2154,679600.0],["2024-08-01",185.0232,187.6434,183.2501,185.5551,879400.0],["2024-08-02",185.7619,186.7962,184.0184,184.9049,787600.0],["2024-08-05",183.3485,183.8411,174.3845,175.9508,1403200.0],["2024-08-06",176.2956,179.1227,174.1678,174.5126,720800.0],["2024-08-07",175.7045,178.965,172.4538,172.6016,1123500.0],["2024-08-08",172.7198,175.3006,172.4735,174.621,541000.0],["2024-08-09",174.8475,174.8475,171.8628,172.3947,462200.0],["2024-08-12",172.2371,172.7395,171.0945,172.2371,552100.0],["2024-08-13",172.1879,172.9365,171.1043,172.1288,686600.0],["2024-08-14",171.3801,172.8084,169.9124,172.3159,694800.0],["2024-08-15",173.7541,176.5024,173.0744,175.1135,708000.0],["2024-08-16",174.9066,177.6845,174.2269,177.1722,640300.0],["2024-08-19",177.8027,180.1767,177.3101,180.0781,859100.0],["2024-08-20",181.2701,181.2701,175.6454,176.1576,686000.0],["2024-08-21",176.2364,179.4871,176.0985,177.7239,519800.0],["2024-08-22",177.6155,178.9355,176.2955,177.3791,448100.0],["2024-08-23",177.4875,178.5218,175.803,176.6403,363200.0],["2024-08-26",177.1132,179.7728,177.1132,178.7878,583000.0],["2024-08-27",178.7877,179.1719,177.123,179.0242,470200.0],["2024-08-28",178.6597,180.0092,177.32,178.4824,395100.0],["2024-08-29",179.2901,180.9352,178.2755,179.2803,255200.0],["2024-08-30",179.6546,181.7725,179.6546,181.1519,661500.0],["2024-09-03",180.9844,184.5011,179.0833,182.1468,736800.0],["2024-09-04",182.265,182.8166,180.4229,182.1271,468900.0],["2024-09-05",182.196,182.4521,179.1128,180.6987,415100.0],["2024-09-06",181.1519,181.7922,178.3937,179.1227,528700.0],["2024-09-09",178.9355,181.0829,178.1573,179.2409,927400.0],["2024-09-10",180.0191,180.2653,177.6648,178.4134,584900.0],["2024-09-11",178.3445,179.497,175.2514,179.3394,650600.0],["2024-09-12",179.3197,179.3197,175.4287,177.2806,1034200.0],["2024-09-13",177.6845,180.4623,176.2463,180.0781,570100.0],["2024-09-16",181.3784,184.5405,179.5364,179.7334,712900.0],["2024-09-17",179.7235,181.014,179.5659,180.1274,444800.0],["2024-09-18",179.9107,180.3441,176.4236,176.5911,547200.0],["2024-09-19",178.0785,181.6247,177.9702,179.694,652100.0],["2024-09-20",178.965,180.2456,177.0934,178.5119,1828300.0],["2024-09-23",178.9552,180.8761,178.177,179.8221,491400.0],["2024-09-24",180.9943,182.6689,179.8516,181.1322,514100.0],["2024-09-25",181.1322,181.1322,179.4773,179.7137,683900.0],["2024-09-26",180.0486,183.7229,180.0486,183.4077,707300.0],["2024-09-27",183.9495,187.9389,183.9495,187.7912,586600.0],["2024-09-30",187.5153,188.6679,186.0772,187.1213,572800.0],["2024-10-01",185.3876,185.9885,182.6787,184.3435,539600.0],["2024-10-02",183.6637,185.5649,182.9841,184.9542,428700.0],["2024-10-03",183.9297,183.9297,181.7725,183.6145,406100.0],["2024-10-04",184.7375,184.9148,182.728,184.107,356000.0],["2024-10-07",184.0873,184.3632,181.536,181.6148,545300.0],["2024-10-08",182.0877,183.053,181.1223,182.6196,387600.0],["2024-10-09",182.6196,183.8411,182.2453,183.2304,429300.0],["2024-10-10",183.0432,184.4419,181.9694,184.0676,441100.0],["2024-10-11",184.5405,185.624,183.2107,185.2891,532900.0],["2024-10-14",185.7225,186.6288,184.8261,185.5748,440000.0],["2024-10-15",185.2399,188.2246,185.0625,185.2596,461300.0],["2024-10-16",185.2891,185.821,182.9742,184.2646,418500.0],["2024-10-17",183.8608,184.2449,181.674,183.1023,1294300.0],["2024-10-18",183.122,185.427,183.0924,184.9148,420700.0],["2024-10-21",184.245,184.6784,182.6886,184.373,454900.0],["2024-10-22",183.5554,184.4518,182.393,184.0972,528000.0],["2024-10-23",183.7918,184.4223,182.7083,182.9742,556800.0],["2024-10-24",183.0333,184.1464,181.9498,182.3536,677500.0],["2024-10-25",184.2055,188.924,177.8815,178.5513,951100.0],["2024-10-28",179.9206,181.6641,175.803,176.3941,903200.0],["2024-10-29",175.6947,177.4875,175.6651,176.0985,857000.0],["2024-10-30",175.9311,177.0146,174.1678,174.7392,784600.0],["2024-10-31",174.6998,176.4926,173.764,174.1974,716500.0],["2024-11-01",173.5275,175.1923,172.9956,174.0398,850300.0],["2024-11-04",174.0496,175.2415,173.2714,175.2021,538100.0],["2024-11-05",174.8574,176.6896,174.3747,176.4729,589700.0],["2024-11-06",180.2259,183.9297,179.4871,183.7918,1110600.0],["2024-11-07",183.7918,184.6685,182.9939,183.1811,663500.0],["2024-11-08",183.4865,183.8115,180.5608,180.817,467400.0],["2024-11-11",181.4572,183.8017,181.3193,182.3339,430900.0],["2024-11-12",181.8611,182.3536,180.6495,181.2898,494100.0],["2024-11-13",180.9155,182.3734,180.3146,182.2256,518200.0],["2024-11-14",181.2996,183.2501,180.6988,181.605,650100.0],["2024-11-15",181.5656,183.0629,177.6648,178.177,666700.0],["2024-11-18",177.4087,178.2952,175.6159,176.5221,628100.0],["2024-11-19",174.8672,176.8176,173.9807,175.5863,476500.0],["2024-11-20",175.3302,180.5411,175.2908,178.6991,477600.0],["2024-11-21",179.5462,182.3832,177.9997,182.1369,456500.0],["2024-11-22",182.1468,183.2205,177.9702,178.0687,651600.0],["2024-11-25",179.8319,180.7972,178.2459,179.1916,1060500.0],["2024-11-26",179.7235,182.5408,179.1325,182.3931,710400.0],["2024-11-27",182.5605,192.2141,182.5605,188.7664,888800.0],["2024-11-29",188.2049,188.7565,184.3238,184.3829,560500.0],["2024-12-02",184.2056,189.9681,182.8757,189.6135,1041300.0],["2024-12-03",189.1899,189.6037,185.0133,185.1808,729900.0],["2024-12-04",185.3482,186.4318,182.6689,184.2056,505800.0],["2024-12-05",184.4321,186.2643,182.9151,186.1363,583400.0],["2024-12-06",187.0425,189.0816,186.816,188.2837,441400.0],["2024-12-09",191.4162,199.7103,190.8448,197.4644,848900.0],["2024-12-10",197.7895,198.5874,193.9182,197.5334,526800.0],["2024-12-11",198.1737,198.9814,196.1937,197.0113,654400.0],["2024-12-12",196.4597,197.8584,194.0561,196.1248,379300.0],["2024-12-13",194.5486,195.7602,193.4946,194.4501,428500.0],["2024-12-16",193.7409,194.9722,192.0959,192.283,468800.0],["2024-12-17",191.6033,193.2484,190.6675,192.2929,605000.0],["2024-12-18",192.48,193.0612,188.2935,188.5792,676100.0],["2024-12-19",188.264,191.5836,188.264,190.5493,632000.0],["2024-12-20",192.0663,197.9963,191.0517,195.8686,1730900.0],["2024-12-23",197.0113,198.2623,194.7555,196.9719,532900.0],["2024-12-24",196.5582,198.6563,196.5582,198.4692,219200.0],["2024-12-26",198.3904,199.9862,197.9077,199.7005,368200.0],["2024-12-27",201.2864,203.1186,198.9124,200.9023,569600.0],["2024-12-30",201.4145,203.1383,199.6118,202.0351,905800.0],["2024-12-31",205.7684,206.4777,201.5622,203.8673,985200.0],["2025-01-02",206.8618,207.0785,201.444,202.0351,913500.0],["2025-01-03",202.2321,203.0989,200.6166,202.5473,850200.0],["2025-01-06",206.7042,208.9305,205.8768,207.5317,1213900.0],["2025-01-07",208.832,210.4868,205.4631,206.0935,872700.0],["2025-01-08",205.0493,208.8812,203.9067,208.5069,767100.0],["2025-01-10",207.8568,208.4675,203.887,203.9855,635400.0],["2025-01-13",203.4142,206.5269,202.6458,206.4284,758600.0],["2025-01-14",207.1574,209.3737,205.6404,205.8768,1094800.0],["2025-01-15",206.852,208.4675,206.4481,206.9604,599900.0],["2025-01-16",206.5368,208.8418,206.3693,207.5415,466800.0],["2025-01-17",209.3442,209.4132,206.1132,206.586,503300.0],["2025-01-21",206.6648,208.3296,204.6455,207.2756,781800.0],["2025-01-22",205.9654,206.5269,203.8377,204.0347,674500.0],["2025-01-23",203.4142,204.5864,202.301,203.5619,630100.0],["2025-01-24",202.9413,207.7287,202.9315,207.5809,563300.0],["2025-01-27",206.8027,211.5803,206.655,209.5116,715200.0],["2025-01-28",209.817,213.5898,208.8615,209.9845,655100.0],["2025-01-29",210.7922,211.5704,209.6594,210.5854,467400.0],["2025-01-30",210.6051,213.0677,209.7086,210.8119,460400.0],["2025-01-31",212.0039,214.4074,211.7182,211.7871,689500.0],["2025-02-03",209.354,213.2155,208.6251,212.7919,800900.0],["2025-02-04",216.0229,216.2889,213.6489,215.2348,740600.0],["2025-02-05",214.7423,218.8303,214.7127,217.6088,613400.0],["2025-02-06",217.6975,218.9288,215.619,216.8897,939300.0],["2025-02-07",214.4074,220.6526,213.1957,218.0816,1128500.0],["2025-02-10",218.781,220.3965,215.8357,218.9189,609400.0],["2025-02-11",218.3575,224.1003,217.3231,223.9821,843500.0],["2025-02-12",222.3075,225.0361,221.1255,224.0905,933100.0],["2025-02-13",224.4352,226.8585,224.2875,225.9128,817300.0],["2025-02-14",225.5779,226.169,223.1153,225.8143,730400.0],["2025-02-18",226.563,228.5725,225.3809,227.7253,1013600.0],["2025-02-19",227.3215,229.0059,226.0704,228.2671,670900.0],["2025-02-20",227.3609,230.779,227.3313,230.385,794900.0],["2025-02-21",230.3948,232.6703,228.1785,228.405,978900.0],["2025-02-24",229.0355,230.7199,227.7943,229.6659,1081400.0],["2025-02-25",229.6068,235.4777,229.4196,234.6798,1331700.0],["2025-02-26",234.5025,236.2559,233.3007,233.5273,733400.0],["2025-02-27",233.0052,236.3643,231.1829,231.5178,851700.0],["2025-02-28",231.1927,234.4828,230.2963,234.3252,1329000.0],["2025-03-03",234.3252,238.6102,234.1972,236.5712,1090500.0],["2025-03-04",237.3493,238.423,233.0545,233.4978,1059600.0],["2025-03-05",231.9808,237.4675,231.9808,237.3296,738100.0],["2025-03-06",236.4628,238.0783,234.5616,236.3544,776900.0],["2025-03-07",235.133,237.8025,232.0891,236.8765,653300.0],["2025-03-10",235.0345,238.5708,233.1924,235.4482,789500.0],["2025-03-11",235.133,235.5073,230.976,233.0052,918200.0],["2025-03-12",234.8473,235.0443,231.0253,232.0793,996100.0],["2025-03-13",230.5032,232.0399,229.1832,230.0698,594000.0],["2025-03-14",231.1139,235.4285,231.1139,234.7882,570400.0],["2025-03-17",233.4781,236.5022,233.3599,234.9557,783700.0],["2025-03-18",234.5124,236.315,232.956,236.2362,585300.0],["2025-03-19",236.3938,238.8959,235.4383,238.5905,659500.0],["2025-03-20",237.3198,239.418,235.9998,238.689,742100.0],["2025-03-21",238.2261,241.9988,237.0735,240.8562,2031200.0],["2025-03-24",243.043,243.6045,240.866,241.6935,832700.0],["2025-03-25",242.117,243.7719,240.5902,242.1367,657500.0],["2025-03-26",242.5997,245.2889,242.5209,244.422,568500.0],["2025-03-27",244.5599,252.5192,244.2841,250.9333,884800.0],["2025-03-28",249.8399,250.4604,247.0719,247.1704,746800.0],["2025-03-31",246.2247,250.8249,245.1608,250.0763,768400.0],["2025-04-01",251.2682,253.849,249.367,251.1697,884500.0],["2025-04-02",249.9384,253.1694,248.0963,251.6819,723700.0],["2025-04-03",250.4309,254.8045,249.0223,251.6129,1450300.0],["2025-04-04",243.0922,249.5837,236.0589,236.6105,1875300.0],["2025-04-07",231.5868,236.8765,226.563,230.9859,1532600.0],["2025-04-08",235.7831,238.3344,229.4098,231.9709,1069300.0],["2025-04-09",229.8235,241.8412,225.9128,240.9744,1414900.0],["2025-04-10",238.2753,241.0039,231.9512,239.2407,786300.0],["2025-04-11",240.3538,245.3775,238.6201,243.437,626300.0],["2025-04-14",245.3776,245.3776,240.0484,243.5257,1023100.0],["2025-04-15",244.1265,247.4462,242.4716,246.4907,764000.0],["2025-04-16",245.4662,247.2492,240.7379,242.2549,813000.0],["2025-04-17",242.117,244.2644,241.1517,242.9839,628300.0],["2025-04-21",242.186,242.8952,235.8225,237.7335,768200.0],["2025-04-22",240.7478,244.6979,238.5314,244.3728,727500.0],["2025-04-23",245.2495,248.4509,244.9343,247.6038,876600.0],["2025-04-24",249.0025,252.3025,246.3527,248.8154,1318000.0],["2025-04-25",248.2342,272.5749,246.5695,268.7135,1387100.0],["2025-04-28",270.8018,275.7567,269.0189,272.0627,1123900.0],["2025-04-29",270.9201,275.0671,270.9201,274.2003,887900.0],["2025-04-30",274.1116,278.2685,271.1072,277.9041,1248100.0],["2025-05-01",278.4952,279.3916,273.9245,275.5203,1239500.0],["2025-05-02",276.4364,280.1698,276.4364,279.8447,1190400.0],["2025-05-05",277.8844,281.4602,277.1949,280.2978,1027100.0],["2025-05-06",278.771,280.9085,277.8746,278.9877,1096200.0],["2025-05-07",278.9778,284.6321,278.7315,283.0855,1188100.0],["2025-05-08",283.647,283.7258,280.1993,280.9479,923500.0],["2025-05-09",280.4653,281.0465,276.3083,277.2047,953900.0],["2025-05-12",280.544,280.7411,270.3487,275.4119,1738700.0],["2025-05-13",275.9635,278.1602,271.4914,271.8263,880900.0],["2025-05-14",271.3141,272.9296,270.1812,272.2696,748400.0],["2025-05-15",272.5257,277.5397,272.309,277.4313,794200.0],["2025-05-16",276.3083,279.1551,275.471,278.9089,710400.0],["2025-05-19",278.5434,280.5979,278.2076,279.0274,488700.0],["2025-05-20",278.3261,279.5311,274.948,277.3976,888100.0],["2025-05-21",275.995,278.5434,275.8765,277.6346,786700.0],["2025-05-22",277.4865,279.304,276.2124,278.4051,907900.0],["2025-05-23",276.9532,278.6422,275.6691,276.3309,556600.0],["2025-05-27",278.5434,279.383,261.9888,266.2559,1191800.0],["2025-05-28",265.199,268.9722,265.199,265.841,700700.0],["2025-05-29",265.8806,266.3053,262.7593,265.3867,720300.0],["2025-05-30",265.1793,269.4858,264.7348,269.1302,1539300.0],["2025-06-02",267.6783,272.3799,266.6905,272.1824,675100.0],["2025-06-03",272.0638,273.2392,266.9473,272.3799,857500.0],["2025-06-04",271.6885,272.8837,270.5032,271.1255,582200.0],["2025-06-05",272.0836,276.1926,270.4439,274.4838,708100.0],["2025-06-06",274.5431,282.0104,274.0196,281.5264,670900.0],["2025-06-09",280.7165,282.0005,275.0468,276.4494,965600.0],["2025-06-10",277.0815,277.0815,271.165,275.0764,660700.0],["2025-06-11",274.7505,277.1408,274.4048,276.4,501000.0],["2025-06-12",276.7556,278.6422,274.5332,278.3557,676400.0],["2025-06-13",276.2124,278.652,275.5209,276.4691,427300.0],["2025-06-16",277.6149,279.1064,275.4122,277.6346,427100.0],["2025-06-17",277.2396,282.0005,276.0938,280.4794,768500.0],["2025-06-18",280.3016,280.9535,276.3309,277.7137,682700.0],["2025-06-20",278.5434,279.5707,274.948,277.289,1026500.0],["2025-06-23",277.0223,280.3806,275.679,279.4225,651700.0],["2025-06-24",280.4498,281.7141,277.3285,281.5363,572100.0],["2025-06-25",280.9337,281.1115,278.4545,278.978,419600.0],["2025-06-26",280.4794,280.7362,277.3483,279.7386,512600.0],["2025-06-27",278.6224,284.8057,278.5434,284.1538,1059400.0],["2025-06-30",284.7662,286.8207,283.3537,285.2601,833100.0],["2025-07-01",286.6133,286.8108,280.1732,285.5366,650300.0],["2025-07-02",282.7018,283.9859,273.6047,278.5631,956700.0],["2025-07-03",279.5311,283.0574,278.5138,282.8105,439100.0],["2025-07-07",282.4845,285.4576,282.4845,283.9661,573600.0],["2025-07-08",283.5809,283.7883,277.6544,283.334,778000.0],["2025-07-09",283.5414,287.9665,281.3091,286.2083,694700.0],["2025-07-10",285.2107,286.4058,280.7165,281.7931,580100.0],["2025-07-11",280.7362,281.1412,277.0025,277.9409,532600.0],["2025-07-14",277.5952,281.5066,277.5557,279.3435,548800.0],["2025-07-15",279.3731,279.3731,276.805,278.0397,465000.0],["2025-07-16",278.01,279.9262,275.2937,279.7978,541400.0],["2025-07-17",278.573,279.8176,275.8765,277.4174,499800.0],["2025-07-18",277.4174,280.2028,275.7382,279.9559,359400.0],["2025-07-21",280.1732,282.2376,277.7631,280.6869,475400.0],["2025-07-22",280.9041,284.8353,279.8176,284.3909,610500.0],["2025-07-23",283.166,286.396,280.4102,285.8132,675700.0],["2025-07-24",285.4378,286.4354,282.8796,283.1562,825800.0],["2025-07-25",291.3841,304.2247,284.5884,302.0418,1260100.0],["2025-07-28",301.2615,306.7928,301.1034,302.2295,487200.0],["2025-07-29",284.4699,284.4699,269.9106,274.0689,3755700.0],["2025-07-30",273.6442,273.8516,260.7048,263.7075,3035600.0],["2025-07-31",264.4582,265.8213,261.4654,265.5744,2233100.0],["2025-08-01",264.883,265.5349,260.8135,262.1173,1337300.0],["2025-08-04",263.3914,265.4064,259.3417,265.0015,1194700.0],["2025-08-05",266.1966,267.1844,260.685,264.9422,939700.0],["2025-08-06",264.8039,270.0291,262.8581,269.8711,895300.0],["2025-08-07",271.0761,272.0342,267.3523,270.6316,952800.0],["2025-08-08",270.2563,272.538,266.5226,268.5574,613100.0],["2025-08-11",267.9746,270.4242,263.7668,264.1422,1230000.0],["2025-08-12",261.258,264.1422,258.6701,259.7961,1300400.0],["2025-08-13",259.796,265.5941,258.028,264.2211,811900.0],["2025-08-14",263.8063,264.4187,261.0603,263.5495,859700.0],["2025-08-15",263.6779,267.5498,262.7395,266.5818,1296400.0],["2025-08-18",267.214,267.5301,262.8383,264.3693,560800.0],["2025-08-19",265.0726,267.0637,263.7155,266.6972,625500.0],["2025-08-20",266.6972,269.2529,265.766,268.8666,668800.0],["2025-08-21",268.4902,270.6101,267.4699,269.6789,477800.0],["2025-08-22",269.8473,270.927,265.35,267.0142,508900.0],["2025-08-25",267.559,269.0846,263.6759,263.8839,693100.0],["2025-08-26",264.4387,267.7076,263.3688,267.4501,1189400.0],["2025-08-27",268.0246,270.4317,267.9255,269.8076,654600.0],["2025-08-28",269.9265,271.2341,268.9062,269.4411,726300.0],["2025-08-29",268.4208,270.8082,268.4208,270.7982,826700.0],["2025-09-02",267.9156,271.977,266.9646,270.6299,606400.0],["2025-09-03",270.8874,271.8284,268.1732,271.5312,425800.0],["2025-09-04",271.4223,274.8696,268.926,274.4733,448100.0],["2025-09-05",274.6715,277.6036,274.6715,277.455,682600.0],["2025-09-08",278.5348,282.299,277.4748,280.2584,848600.0],["2025-09-09",279.6244,283.349,277.0093,283.0221,1534000.0],["2025-09-10",281.774,285.3897,280.09,280.8131,555300.0],["2025-09-11",282.0217,288.0841,281.0608,286.6477,688200.0],["2025-09-12",285.1519,287.1826,282.7151,282.8339,449900.0],["2025-09-15",283.8642,288.0643,283.6958,285.251,745200.0],["2025-09-16",284.7557,285.9246,282.7646,284.7656,458600.0],["2025-09-17",284.7557,287.886,284.0128,285.0628,521500.0],["2025-09-18",283.5174,287.3213,283.1311,283.1906,639700.0],["2025-09-19",284.409,285.8354,279.3867,279.6244,1478500.0],["2025-09-22",278.0494,281.348,277.6135,280.0801,1001600.0],["2025-09-23",279.6541,284.6269,278.0791,283.9434,752700.0],["2025-09-24",284.7656,285.0628,281.2589,282.5764,366200.0],["2025-09-25",282.4674,283.8245,280.2386,281.0211,534100.0],["2025-09-26",281.6749,282.9429,280.0702,281.7443,466200.0],["2025-09-29",281.8235,285.4094,281.4372,281.6353,1119000.0],["2025-09-30",281.6353,282.3882,271.1449,276.9399,1055600.0],["2025-10-01",275.8106,277.2371,269.9958,272.3336,851500.0],["2025-10-02",272.2247,273.4927,269.7284,272.8488,609600.0],["2025-10-03",271.4818,272.0563,268.4902,270.4119,502600.0],["2025-10-06",271.036,271.5015,265.8651,268.2326,528400.0],["2025-10-07",268.3218,269.4906,265.7759,267.7472,497600.0],["2025-10-08",267.8958,268.4307,262.9131,265.3599,578800.0],["2025-10-09",265.4193,265.4193,258.5545,259.4857,668800.0],["2025-10-10",259.3371,260.8329,257.5837,258.3663,588200.0],["2025-10-13",258.1781,261.873,255.8502,261.5758,554100.0],["2025-10-14",260.4466,265.1618,260.298,262.5169,724300.0],["2025-10-15",262.5169,264.4089,259.0201,263.24,814100.0],["2025-10-16",263.2004,264.0523,257.0191,257.346,712700.0],["2025-10-17",258.6239,262.824,257.8908,262.299,653900.0],["2025-10-20",262.6061,265.0528,262.2197,264.4089,467600.0],["2025-10-21",264.1316,266.9349,262.9528,263.9532,605700.0],["2025-10-22",263.9532,265.8056,247.4005,249.5699,1582600.0],["2025-10-23",250.4118,250.4118,242.9428,248.2226,1384700.0],["2025-10-24",251.9175,254.5723,223.2894,244.7556,3768900.0],["2025-10-27",242.8041,249.0547,239.03,244.8943,1419800.0],["2025-10-28",242.8734,244.8943,237.0587,238.1087,1114700.0],["2025-10-29",236.3157,238.1087,229.649,230.6297,1571300.0],["2025-10-30",231.0953,237.3955,228.8268,233.3836,1192300.0],["2025-10-31",233.651,238.1582,231.6203,237.5441,946200.0],["2025-11-03",238.5842,242.8437,234.2454,242.2593,1170400.0],["2025-11-04",242.2197,242.7447,235.6223,237.9205,863100.0],["2025-11-05",238.3068,243.2697,237.2865,241.7343,1026700.0],["2025-11-06",239.2578,241.2489,235.1072,237.3459,807400.0],["2025-11-07",237.346,240.8923,236.5039,239.6936,613000.0],["2025-11-10",240.6743,245.6372,239.8323,245.3202,740900.0],["2025-11-11",244.1513,247.5689,243.7056,246.3405,535200.0],["2025-11-12",244.7655,250.4416,244.7655,248.1335,991600.0],["2025-11-13",248.4604,253.2747,247.7571,249.1439,1033000.0],["2025-11-14",248.5396,252.4624,245.1221,250.501,670600.0],["2025-11-17",250.6793,252.8982,245.3896,247.8363,779200.0],["2025-11-18",247.8164,251.3141,246.3558,248.045,896600.0],["2025-11-19",246.1769,247.1606,242.5799,244.1996,952300.0],["2025-11-20",246.8725,248.1543,244.915,246.8427,2417900.0],["2025-11-21",247.0116,253.1225,244.5076,249.8236,1221000.0],["2025-11-24",249.9429,251.4433,246.5247,247.9854,1428700.0],["2025-11-25",248.6312,255.4576,246.6439,254.0566,701400.0],["2025-11-26",253.679,254.3646,250.1913,251.0657,680500.0],["2025-11-28",251.0657,252.9437,249.9329,250.39,1847300.0],["2025-12-01",249.4758,252.5363,248.2934,249.4262,970000.0],["2025-12-02",251.016,254.7322,249.4858,252.0593,642300.0],["2025-12-03",251.9997,254.2951,247.27,248.353,1410800.0],["2025-12-04",248.353,250.867,245.9981,247.0613,752500.0],["2025-12-05",247.1507,249.2871,246.1272,247.9556,513900.0],["2025-12-08",247.419,249.4162,245.4913,249.3566,629300.0],["2025-12-09",248.4822,249.8534,237.3632,241.0298,824900.0],["2025-12-10",241.2782,242.888,238.9432,240.7814,1633100.0],["2025-12-11",240.9106,245.4218,240.9106,242.5203,646200.0],["2025-12-12",243.5835,243.9909,239.7679,240.4634,735400.0],["2025-12-15",240.9901,242.8084,236.1708,240.3442,915000.0],["2025-12-16",238.804,241.934,238.804,240.7119,578500.0],["2025-12-17",240.7416,244.0207,240.2746,241.5763,775000.0],["2025-12-18",241.6558,245.5311,240.1256,242.8383,803400.0],["2025-12-19",242.8283,244.448,241.2385,242.4805,1894800.0],["2025-12-22",242.9873,246.1272,242.0235,244.597,480200.0],["2025-12-23",243.504,244.8653,242.8283,243.5239,311600.0],["2025-12-24",242.7687,245.7497,242.7687,244.1896,186200.0],["2025-12-26",243.504,245.4218,243.4543,244.756,198800.0],["2025-12-29",243.8915,245.859,241.7949,243.5934,336700.0],["2025-12-30",243.0569,244.597,242.3613,244.3586,365200.0],["2025-12-31",243.663,244.3089,241.0397,241.4074,513400.0],["2026-01-02",241.5366,242.57,236.8167,239.0028,605800.0],["2026-01-05",237.6117,239.44,234.7599,237.7309,649900.0],["2026-01-06",239.3009,246.2465,237.8005,244.6368,581600.0],["2026-01-07",245.0044,245.6205,241.2186,242.2321,588600.0],["2026-01-08",242.2222,245.9683,240.8808,245.5609,511200.0],["2026-01-09",245.4516,248.6213,244.8852,247.3594,373000.0],["2026-01-12",246.2067,247.8761,244.9249,247.0811,480000.0],["2026-01-13",246.4949,248.8598,243.8617,244.7759,862400.0],["2026-01-14",244.7958,249.2771,244.6268,247.727,496600.0],["2026-01-15",247.3494,250.3999,243.6034,247.6376,540200.0],["2026-01-16",246.7334,248.5418,244.8951,247.886,580900.0],["2026-01-20",245.3721,249.923,244.0306,246.5446,834100.0],["2026-01-21",246.2962,254.0168,246.2962,251.1651,965700.0],["2026-01-22",251.3737,253.202,248.4226,249.9031,695600.0],["2026-01-23",250.0124,252.1885,247.8562,249.0088,412200.0],["2026-01-26",249.5355,251.9798,248.5716,249.9428,442200.0],["2026-01-27",250.0224,250.7676,247.1606,248.045,571000.0],["2026-01-28",248.045,252.4866,247.5581,251.8904,562100.0],["2026-01-29",251.6817,252.1488,240.8808,242.6594,789400.0],["2026-01-30",242.6594,244.5672,241.4372,242.6793,876800.0],["2026-02-02",242.4607,250.3204,241.9042,249.4063,729500.0],["2026-02-03",247.0414,250.072,241.2285,242.0235,1023100.0],["2026-02-04",241.2186,245.3025,238.6351,239.44,1265400.0],["2026-02-05",241.0994,246.8228,239.8772,241.0795,1234700.0],["2026-02-06",243.0469,247.0712,207.5339,222.7466,2561500.0],["2026-02-09",221.435,222.3591,215.9699,218.4739,1203900.0],["2026-02-10",217.8479,219.2092,215.3241,218.6826,911000.0],["2026-02-11",218.7323,219.3285,211.5283,214.3105,695800.0],["2026-02-12",213.6448,217.8678,211.5383,216.7649,1182100.0],["2026-02-13",215.3042,219.0801,213.5554,217.6393,760800.0],["2026-02-17",217.6989,220.5209,211.4886,214.8769,619400.0],["2026-02-18",214.8769,218.0268,212.7704,217.1623,703900.0],["2026-02-19",216.7235,218.1896,213.7813,216.0453,719700.0],["2026-02-20",215.766,218.9675,214.1104,215.3372,504100.0],["2026-02-23",213.4522,213.4522,209.6523,210.9289,1081100.0],["2026-02-24",210.1809,214.3997,208.9841,212.8837,701600.0],["2026-02-25",212.0858,214.1503,209.1237,213.9309,797100.0],["2026-02-26",214.6789,225.2408,214.4296,224.6923,948500.0],["2026-02-27",223.0068,227.6544,221.6105,227.3353,1161400.0],["2026-03-02",225.5999,230.1777,224.7621,227.445,721900.0],["2026-03-03",224.7422,235.3639,224.7422,234.7954,903400.0],["2026-03-04",232.9104,238.3659,232.2223,238.1964,673800.0],["2026-03-05",237.588,241.2183,235.6033,238.0667,984800.0],["2026-03-06",238.1365,243.2629,234.3167,243.1332,553000.0],["2026-03-09",242.106,242.9437,238.4457,241.737,663400.0],["2026-03-10",239.9816,241.737,235.4537,237.977,579400.0],["2026-03-11",238.1365,240.1811,233.6584,235.1046,500400.0],["2026-03-12",236.1219,239.822,234.3965,234.5261,788400.0],["2026-03-13",235.3539,238.326,233.5786,237.967,478100.0],["2026-03-16",238.1565,240.7595,237.7177,240.6199,474200.0],["2026-03-17",240.3806,245.0182,240.0415,241.5076,520800.0],["2026-03-18",239.2336,241.6572,237.3885,238.2562,634700.0],["2026-03-19",239.3333,243.8414,237.6877,239.0142,653700.0],["2026-03-20",238.725,240.8792,236.3712,240.1412,1905000.0],["2026-03-23",239.6625,242.3553,237.578,240.2808,546900.0],["2026-03-24",241.0288,242.9537,238.8646,240.5002,626800.0],["2026-03-25",244.9584,251.8102,242.0162,251.0322,1297600.0],["2026-03-26",251.0522,254.3235,248.3593,250.1346,823300.0],["2026-03-27",248.9478,248.9478,245.098,246.8234,714600.0],["2026-03-30",249.8155,253.1865,247.741,249.0076,820900.0],["2026-03-31",249.9052,251.7304,245.8759,247.7011,1095700.0],["2026-04-01",247.5315,251.3314,244.8287,250.1047,762300.0],["2026-04-02",253.6553,259.7889,251.0621,259.1606,1086900.0],["2026-04-06",258.7218,274.1906,258.2231,273.7817,1062600.0],["2026-04-07",273.273,281.7804,272.6746,274.0211,1332500.0],["2026-04-08",270.6101,272.4154,266.2019,270.1813,853400.0],["2026-04-09",270.9692,271.5875,266.9599,269.164,736500.0],["2026-04-10",269.1341,269.3834,258.0934,259.0908,855200.0],["2026-04-13",261.3348,270.9692,260.8561,270.7198,861700.0],["2026-04-14",269.3435,271.2784,263.539,267.6281,1007600.0],["2026-04-15",267.9472,276.0257,267.3887,274.5297,1054300.0],["2026-04-16",274.5397,277.452,272.3056,273.1235,761500.0],["2026-04-17",274.061,275.3974,271.7471,273.3229,805400.0],["2026-04-20",273.5124,277.9506,272.545,275.0782,621300.0],["2026-04-21",275.0783,275.557,265.4938,269.0643,1121700.0],["2026-04-22",269.9419,270.6301,267.0995,269.1141,747500.0],["2026-04-23",268.9845,276.4646,265.0649,276.2152,1036700.0],["2026-04-24",275.7963,276.2152,252.8374,268.4858,1713800.0],["2026-04-27",266.6806,271.2484,263.6586,267.1892,916700.0],["2026-04-28",270.1414,273.5324,268.406,269.6826,771300.0],["2026-04-29",268.9146,271.9366,268.1267,271.8768,461600.0],["2026-04-30",271.3881,271.3881,265.2843,267.9472,801600.0],["2026-05-01",270.3708,273.0536,269.0144,271.7172,589500.0],["2026-05-04",270.1215,275.8363,270.1215,273.4227,499200.0],["2026-05-05",271.4579,275.547,270.3209,275.0384,528800.0],["2026-05-06",271.7471,277.2325,269.553,275.0284,1025700.0],["2026-05-07",273.9912,279.9553,273.9912,277.7312,1029800.0],["2026-05-08",276.0257,288.1236,272.7844,287.4453,907400.0],["2026-05-11",285.9194,287.7745,282.9972,285.71,1001200.0],["2026-05-12",286.837,286.837,281.192,285.0417,849800.0],["2026-05-13",284.8423,295.2247,283.5358,294.357,812200.0],["2026-05-14",293.6788,297.0398,291.2253,292.1728,600500.0],["2026-05-15",292.3423,297.3191,292.2426,296.7805,684500.0],["2026-05-18",297.1196,306.9834,294.8457,304.5,755300.0],["2026-05-19",303.83,308.4,301.9,302.63,797800.0],["2026-05-20",300.09,305.56,298.02,303.0,686300.0],["2026-05-21",300.1,308.79,296.83,305.93,1015300.0],["2026-05-22",305.92,312.48,304.91,310.0,896500.0],["2026-05-26",310.12,311.41,305.95,306.86,773100.0],["2026-05-27",305.3,305.52,295.01,295.65,877800.0],["2026-05-28",296.24,298.57,294.9,296.14,547000.0],["2026-05-29",296.59,296.59,281.99,285.38,1819700.0],["2026-06-01",286.11,299.49,285.42,296.59,888600.0],["2026-06-02",293.45,302.97,292.48,297.41,933900.0],["2026-06-03",296.94,299.08,292.67,297.08,492400.0],["2026-06-04",299.99,300.19,293.62,293.79,475000.0],["2026-06-05",292.97,295.83,291.06,294.92,516700.0],["2026-06-08",290.2,292.51,283.05,283.41,962100.0],["2026-06-09",283.54,287.67,280.38,283.89,739900.0],["2026-06-10",283.79,289.65,281.42,288.09,972400.0],["2026-06-11",287.65,287.65,278.81,279.57,700500.0],["2026-06-12",280.02,281.74,278.61,279.89,513900.0],["2026-06-15",279.21,280.49,269.42,272.96,778100.0],["2026-06-16",273.4,276.35,272.22,273.87,554700.0],["2026-06-17",270.45,271.19,263.8,264.92,612700.0],["2026-06-18",267.44,267.99,262.13,264.64,1820900.0],["2026-06-22",261.06,264.39,244.74,247.69,1691200.0],["2026-06-23",250.0,251.04,245.37,247.22,1180300.0],["2026-06-24",246.74,254.3,245.79,252.08,1133800.0],["2026-06-25",248.49,256.55,245.17,250.85,744100.0],["2026-06-26",253.96,256.21,252.62,255.62,1051600.0],["2026-06-29",257.45,260.0,249.33,252.49,888600.0],["2026-06-30",250.29,253.45,247.26,251.56,731600.0],["2026-07-01",255.83,259.73,254.31,255.9,635700.0],["2026-07-02",254.71,259.66,254.31,256.43,631000.0],["2026-07-06",255.14,259.33,253.9602,259.13,692129.896453],["2026-07-07",264.68,269.34,262.12,266.78,733166.765966],["2026-07-08",265.58,272,265.33,267.58,844891.479131],["2026-07-09",264.55,270.06,262.2,269.98,801291.162253],["2026-07-10",271.74,272.07,267.35,270.11,369656.463092],["2026-07-13",272,273.44,269.27,270.31,457637.428908],["2026-07-14",266.17,270.49,265.16,268.85,503993.290295],["2026-07-15",268.61,271.77,266.925,270.52,831210.176816],["2026-07-16",275.05,278.51,269.8,275.22,710387.574679],["2026-07-17",273.6,278.9,273.19,277.66,648087.561507],["2026-07-20",277.66,280.59,275.53,277.61,680871.848453],["2026-07-21",274.21,276.94,265.06,266.15,1101276.133929],["2026-07-22",269.05,269.05,260.155,262.59,760239.438708],["2026-07-23",263.23,266,255.21,261.58,1111200.698017],["2026-07-24",263.82,280.45,256.83,280,2089958.277051],["2026-07-27",284.79,284.8,272.915,274.82,821900.731325],["2026-07-28",280.73,284.35,278.16,281.15,718446.028735],["2026-07-29",282.98,295.36,282.98,290.92,862813.822605],["2026-07-30",282.26,288.405,278.955,286.58,744446.903232],["2026-07-31",283.66,294.12,280.35,290.02,1108621.350929]]}