{"t":"AEE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-02",11.6502,11.6672,11.4809,11.5994,444000.0],["1998-01-05",11.6672,11.6841,11.3962,11.5148,564300.0],["1998-01-06",11.4132,11.4301,11.3116,11.3454,253600.0],["1998-01-07",11.3454,11.3454,11.0745,11.2438,358100.0],["1998-01-08",11.2608,11.2608,11.0406,11.1084,325100.0],["1998-01-09",11.0914,11.3285,11.0914,11.21,306600.0],["1998-01-12",11.1422,11.3285,11.1084,11.3116,268300.0],["1998-01-13",11.3116,11.3116,11.1592,11.2269,193300.0],["1998-01-14",11.2269,11.2269,11.1422,11.1761,139500.0],["1998-01-15",11.1592,11.1592,10.9052,10.9221,155400.0],["1998-01-16",11.0068,11.0576,10.956,10.9729,251100.0],["1998-01-20",10.1601,10.194,9.8892,10.0416,1051500.0],["1998-01-21",9.9908,9.9908,9.686,9.9738,1026300.0],["1998-01-22",9.8553,9.923,9.7876,9.8553,492700.0],["1998-01-23",9.7876,9.8553,9.6521,9.7537,323500.0],["1998-01-26",9.7706,9.8214,9.6352,9.8045,273000.0],["1998-01-27",9.8045,9.8722,9.7029,9.8214,563700.0],["1998-01-28",9.7706,9.8892,9.7706,9.8892,284000.0],["1998-01-29",9.8892,10.0246,9.8553,9.9569,383800.0],["1998-01-30",9.9569,9.9908,9.9061,9.923,486500.0],["1998-02-02",9.9569,9.9908,9.8892,9.94,233000.0],["1998-02-03",9.923,9.9738,9.8553,9.923,189200.0],["1998-02-04",9.923,9.923,9.8214,9.8892,557800.0],["1998-02-05",10.0077,10.0585,9.923,10.0077,210000.0],["1998-02-06",10.0246,10.177,9.9569,10.177,251100.0],["1998-02-09",10.1432,10.2786,10.1432,10.2617,271700.0],["1998-02-10",10.2448,10.3802,10.2448,10.2786,357200.0],["1998-02-11",10.2448,10.2617,10.194,10.2278,280600.0],["1998-02-12",10.1601,10.2786,10.1262,10.2448,496100.0],["1998-02-13",10.194,10.2617,10.1432,10.1601,181800.0],["1998-02-17",10.1432,10.2956,10.0585,10.2956,360600.0],["1998-02-18",10.2956,10.3633,10.2786,10.2956,267600.0],["1998-02-19",10.2956,10.3464,10.2956,10.3464,386300.0],["1998-02-20",10.3294,10.3802,10.2448,10.3802,798600.0],["1998-02-23",10.3802,10.4649,10.3125,10.4649,347100.0],["1998-02-24",10.4141,10.431,10.3294,10.431,228500.0],["1998-02-25",10.448,10.4988,10.3972,10.3972,342500.0],["1998-02-26",10.3633,10.4141,10.3125,10.3464,152800.0],["1998-02-27",10.3294,10.4268,10.3125,10.4141,218800.0],["1998-03-02",10.3464,10.431,10.3464,10.4141,219700.0],["1998-03-03",10.4141,10.431,10.3972,10.4141,416300.0],["1998-03-04",10.3972,10.431,10.3633,10.3972,146700.0],["1998-03-05",10.3464,10.4141,10.3294,10.3802,293600.0],["1998-03-06",10.2969,10.5035,10.2969,10.5035,3544900.0],["1998-03-09",10.4691,10.4863,10.4002,10.4174,309000.0],["1998-03-10",10.4174,10.538,10.4002,10.5035,290000.0],["1998-03-11",10.4863,10.7101,10.4863,10.6757,543800.0],["1998-03-12",10.6757,10.6757,10.5896,10.6241,241700.0],["1998-03-13",10.5896,10.6757,10.5724,10.6585,425000.0],["1998-03-16",10.6585,10.934,10.6413,10.8823,395400.0],["1998-03-17",10.8823,11.1062,10.8823,11.1062,351500.0],["1998-03-18",11.0545,11.2956,11.0545,11.2612,668800.0],["1998-03-19",11.2267,11.4333,11.1923,11.4333,431500.0],["1998-03-20",11.5022,11.6916,11.4678,11.6572,521300.0],["1998-03-23",11.64,11.6572,11.5194,11.5883,293400.0],["1998-03-24",11.5711,11.64,11.5022,11.5883,291300.0],["1998-03-25",11.5711,11.6916,11.5367,11.6916,222000.0],["1998-03-26",11.6744,11.6744,11.5367,11.5539,452000.0],["1998-03-27",11.485,11.5194,11.3128,11.3989,412800.0],["1998-03-30",11.3989,11.5194,11.3645,11.4333,366000.0],["1998-03-31",11.3645,11.64,11.33,11.6055,414900.0],["1998-04-01",11.6228,11.6228,11.4678,11.5711,200100.0],["1998-04-02",11.5367,11.6228,11.5194,11.6228,386000.0],["1998-04-03",11.6228,11.7261,11.5711,11.7088,254700.0],["1998-04-06",11.6572,11.6744,11.5883,11.6228,179800.0],["1998-04-07",11.5883,11.5883,11.4678,11.5194,235300.0],["1998-04-08",11.485,11.5367,11.4334,11.5367,453200.0],["1998-04-09",11.5194,11.5367,11.3817,11.5367,731700.0],["1998-04-13",11.5711,11.5711,11.4678,11.5194,796600.0],["1998-04-14",11.485,11.6572,11.4506,11.64,526400.0],["1998-04-15",11.6055,11.7088,11.5711,11.6572,357100.0],["1998-04-16",11.5883,11.5883,11.5022,11.5539,325300.0],["1998-04-17",11.5539,11.6055,11.4506,11.6055,287900.0],["1998-04-20",11.5539,11.5539,11.4506,11.485,149800.0],["1998-04-21",11.4333,11.4333,11.3128,11.3817,373900.0],["1998-04-22",11.3472,11.3645,11.2956,11.2956,285400.0],["1998-04-23",11.3128,11.3817,10.9512,10.9512,387700.0],["1998-04-24",10.9512,11.1751,10.8651,10.9856,398800.0],["1998-04-27",10.9512,10.9857,10.5207,10.8996,128000.0],["1998-04-28",10.9168,10.934,10.7618,10.8135,592600.0],["1998-04-29",10.8479,10.8479,10.7102,10.7618,242900.0],["1998-04-30",10.7962,10.9857,10.7962,10.9168,442400.0],["1998-05-01",10.934,10.934,10.8135,10.8307,258000.0],["1998-05-04",10.8651,10.8823,10.7446,10.8135,175300.0],["1998-05-05",10.7618,10.7963,10.6241,10.7274,165800.0],["1998-05-06",10.779,10.779,10.6757,10.7446,135300.0],["1998-05-07",10.7101,10.7446,10.7101,10.7446,118300.0],["1998-05-08",10.7101,10.7618,10.6413,10.6929,163500.0],["1998-05-11",10.6929,10.8135,10.6757,10.7101,288200.0],["1998-05-12",10.7102,10.7274,10.6585,10.7274,100100.0],["1998-05-13",10.6929,10.7101,10.6068,10.6585,124900.0],["1998-05-14",10.6413,10.6929,10.6241,10.6585,175900.0],["1998-05-15",10.6585,10.7102,10.6068,10.6241,225400.0],["1998-05-18",10.5724,10.6241,10.5035,10.5724,134400.0],["1998-05-19",10.5552,10.5724,10.4346,10.5552,149200.0],["1998-05-20",10.5552,10.7274,10.538,10.7274,144600.0],["1998-05-21",10.7274,10.7962,10.6757,10.7446,96100.0],["1998-05-22",10.7102,10.779,10.6241,10.6241,201900.0],["1998-05-26",10.6413,10.6585,10.5207,10.5207,121600.0],["1998-05-27",10.5035,10.6585,10.3658,10.538,158600.0],["1998-05-28",10.538,10.7101,10.538,10.6585,217500.0],["1998-05-29",10.6241,10.779,10.6241,10.779,163000.0],["1998-06-01",10.7446,11.2095,10.7274,11.1751,190200.0],["1998-06-02",11.1062,11.2267,11.0545,11.1234,175700.0],["1998-06-03",11.089,11.2612,11.0717,11.1578,105000.0],["1998-06-04",11.1062,11.1923,11.0717,11.1062,133800.0],["1998-06-05",11.089,11.2612,11.089,11.2612,167700.0],["1998-06-08",11.2115,11.229,11.124,11.1415,1874800.0],["1998-06-09",11.159,11.159,10.9841,11.0191,261000.0],["1998-06-10",11.0366,11.2465,11.0191,11.229,174600.0],["1998-06-11",11.194,11.3339,11.124,11.2814,260500.0],["1998-06-12",11.229,11.2989,11.124,11.229,275100.0],["1998-06-15",11.194,11.229,11.1065,11.1415,227000.0],["1998-06-16",11.194,11.2115,11.124,11.1415,283000.0],["1998-06-17",11.1415,11.1765,11.0366,11.0716,364200.0],["1998-06-18",11.124,11.2814,11.0891,11.2465,308200.0],["1998-06-19",11.2465,11.2465,11.0716,11.1065,212700.0],["1998-06-22",11.124,11.229,11.1065,11.1065,121200.0],["1998-06-23",11.1415,11.1415,11.0541,11.124,105600.0],["1998-06-24",11.089,11.159,11.089,11.089,353200.0],["1998-06-25",11.194,11.2115,11.0016,11.0191,254300.0],["1998-06-26",11.0016,11.0891,10.9491,11.0366,213700.0],["1998-06-29",11.089,11.229,11.0016,11.159,197000.0],["1998-06-30",11.0716,11.2115,11.0716,11.124,227100.0],["1998-07-01",11.2115,11.2814,11.1065,11.2814,204800.0],["1998-07-02",11.2465,11.2989,11.1765,11.2989,107100.0],["1998-07-06",11.264,11.3164,11.159,11.2465,155100.0],["1998-07-07",11.2115,11.2989,11.194,11.264,106000.0],["1998-07-08",11.2814,11.3164,11.1765,11.2814,99800.0],["1998-07-09",11.229,11.264,11.194,11.229,127900.0],["1998-07-10",11.194,11.2465,11.0191,11.159,375900.0],["1998-07-13",11.159,11.159,11.0366,11.0366,91500.0],["1998-07-14",11.0366,11.1415,11.0016,11.089,188700.0],["1998-07-15",11.0191,11.124,10.9491,11.0541,141600.0],["1998-07-16",11.0191,11.0366,10.9491,11.0016,299900.0],["1998-07-17",11.0016,11.0016,10.8792,11.0016,154900.0],["1998-07-20",10.9666,10.9841,10.8442,10.9316,82600.0],["1998-07-21",10.9141,10.9666,10.8092,10.9141,212100.0],["1998-07-22",10.9141,11.0541,10.8617,11.0541,67900.0],["1998-07-23",11.0191,11.0366,10.8442,10.9141,99100.0],["1998-07-24",10.9141,10.9141,10.7567,10.8792,246700.0],["1998-07-27",10.8792,10.9141,10.7742,10.8967,181200.0],["1998-07-28",10.8442,10.8617,10.6868,10.7742,114600.0],["1998-07-29",10.7917,10.7917,10.6868,10.7217,123500.0],["1998-07-30",10.7217,10.8966,10.7043,10.7742,190300.0],["1998-07-31",10.8092,10.8092,10.5293,10.5818,185900.0],["1998-08-03",10.6343,10.7217,10.5468,10.7217,121400.0],["1998-08-04",10.6518,10.7742,10.4419,10.4594,153100.0],["1998-08-05",10.4594,10.5643,10.3544,10.5643,167400.0],["1998-08-06",10.5293,10.5643,10.4244,10.5293,68600.0],["1998-08-07",10.4944,10.6868,10.4419,10.6518,199900.0],["1998-08-10",10.6518,10.6693,10.5818,10.6693,130200.0],["1998-08-11",10.5643,10.6343,10.4944,10.5993,182500.0],["1998-08-12",10.5993,11.0191,10.5293,10.9316,278900.0],["1998-08-13",10.8617,11.0191,10.7392,10.7917,191800.0],["1998-08-14",10.7742,10.9141,10.7567,10.8267,141600.0],["1998-08-17",10.9841,10.9841,10.8617,10.9491,226200.0],["1998-08-18",10.8792,10.9491,10.8267,10.9141,322300.0],["1998-08-19",10.8617,10.9141,10.7917,10.8617,467200.0],["1998-08-20",10.8792,10.9141,10.7917,10.8442,84600.0],["1998-08-21",10.7742,11.124,10.7567,11.0541,254800.0],["1998-08-24",11.0716,11.194,11.0366,11.1765,109200.0],["1998-08-25",11.1765,11.194,11.0366,11.159,240400.0],["1998-08-26",11.1065,11.3339,11.0541,11.229,299500.0],["1998-08-27",11.159,11.229,11.0366,11.089,122700.0],["1998-08-28",11.089,11.1065,10.8792,11.0541,174400.0],["1998-08-31",11.0366,11.4738,10.9841,11.0716,310300.0],["1998-09-01",11.124,11.194,11.0541,11.159,353700.0],["1998-09-02",11.124,11.124,10.8442,10.9141,218100.0],["1998-09-03",10.8442,10.9316,10.7567,10.8617,121800.0],["1998-09-04",10.8617,10.9141,10.7742,10.9141,144600.0],["1998-09-08",10.8459,11.1481,10.8103,11.1481,1733500.0],["1998-09-09",11.1304,11.1481,10.9703,11.1304,100300.0],["1998-09-10",11.0592,11.1481,10.8814,11.0948,142000.0],["1998-09-11",11.077,11.237,10.917,11.237,258200.0],["1998-09-14",11.2548,11.2726,11.1126,11.2548,155500.0],["1998-09-15",11.2193,11.3615,11.1837,11.3615,139900.0],["1998-09-16",11.2904,11.486,11.2548,11.4682,163500.0],["1998-09-17",11.3615,11.397,11.237,11.3793,137900.0],["1998-09-18",11.3793,11.5571,11.3437,11.4682,303600.0],["1998-09-21",11.3793,11.5037,11.3082,11.5037,108200.0],["1998-09-22",11.5215,11.7171,11.5215,11.7171,406100.0],["1998-09-23",11.7171,11.806,11.5749,11.7704,491400.0],["1998-09-24",11.7349,11.7704,11.3793,11.5926,152100.0],["1998-09-25",11.5215,11.7882,11.5037,11.6104,270300.0],["1998-09-28",11.7704,11.7704,11.6104,11.7526,163600.0],["1998-09-29",11.806,11.9305,11.7704,11.9127,313400.0],["1998-09-30",11.8771,12.0194,11.8238,11.9305,189000.0],["1998-10-01",12.0727,12.1616,12.0016,12.1083,256800.0],["1998-10-02",12.0727,12.4105,12.0727,12.3038,426200.0],["1998-10-05",12.2861,12.4994,12.1972,12.4994,246100.0],["1998-10-06",12.4816,12.4994,12.3216,12.4639,309300.0],["1998-10-07",12.4816,12.6061,12.1972,12.3572,541800.0],["1998-10-08",12.2861,12.3838,12.0905,12.2861,366100.0],["1998-10-09",12.2327,12.2505,11.7704,11.9482,343900.0],["1998-10-12",11.8238,11.8238,11.2904,11.3259,231700.0],["1998-10-13",11.3615,11.5215,11.3081,11.4148,216300.0],["1998-10-14",11.5037,11.8415,11.4859,11.6815,326600.0],["1998-10-15",11.6104,11.9305,11.6104,11.9127,388500.0],["1998-10-16",11.9127,11.9127,11.6282,11.6282,390200.0],["1998-10-19",11.6993,11.7704,11.5215,11.5749,148000.0],["1998-10-20",11.646,11.7349,11.3082,11.3437,244300.0],["1998-10-21",11.3615,11.3793,11.2015,11.3259,191800.0],["1998-10-22",11.3437,11.4504,11.2726,11.397,136200.0],["1998-10-23",11.397,11.4326,11.1126,11.2192,118600.0],["1998-10-26",11.2548,11.2904,11.1481,11.2548,93200.0],["1998-10-27",11.3437,11.3437,11.1837,11.2726,215700.0],["1998-10-28",11.3259,11.5215,11.3082,11.3615,182200.0],["1998-10-29",11.4148,11.4326,11.237,11.3437,158900.0],["1998-10-30",11.3793,11.4326,11.2726,11.3615,476900.0],["1998-11-02",11.3615,11.5037,11.3615,11.486,308300.0],["1998-11-03",11.4682,11.5215,11.3971,11.5215,369400.0],["1998-11-04",11.5926,11.6638,11.397,11.486,180400.0],["1998-11-05",11.486,11.5926,11.4504,11.5926,193700.0],["1998-11-06",11.5926,11.5926,11.4504,11.5926,121900.0],["1998-11-09",11.5926,11.5926,11.4859,11.5749,207700.0],["1998-11-10",11.5926,11.7882,11.5571,11.7526,303800.0],["1998-11-11",11.7704,11.7882,11.5926,11.6282,282800.0],["1998-11-12",11.5571,11.6993,11.5571,11.646,134100.0],["1998-11-13",11.6282,11.7171,11.6104,11.7171,95800.0],["1998-11-16",11.7349,11.8593,11.7349,11.8593,168500.0],["1998-11-17",11.806,11.9127,11.7882,11.8416,151500.0],["1998-11-18",11.8416,11.8416,11.7704,11.806,68200.0],["1998-11-19",11.806,11.806,11.6282,11.7171,207600.0],["1998-11-20",11.7527,11.7882,11.6282,11.7882,124800.0],["1998-11-23",11.7704,11.8416,11.6815,11.7704,137400.0],["1998-11-24",11.7882,11.8416,11.7349,11.7882,178100.0],["1998-11-25",11.806,11.9305,11.7527,11.8593,110500.0],["1998-11-27",11.9127,11.9127,11.7882,11.8593,115300.0],["1998-11-30",11.8593,11.8593,11.6638,11.7171,289500.0],["1998-12-01",11.7171,11.7882,11.6815,11.7171,167500.0],["1998-12-02",11.6993,11.8771,11.6993,11.806,483200.0],["1998-12-03",11.7527,11.9305,11.7527,11.806,145200.0],["1998-12-04",11.806,12.0194,11.806,11.9482,1946300.0],["1998-12-07",11.915,12.1497,11.915,12.0955,861000.0],["1998-12-08",12.0414,12.1316,11.9692,12.0594,315800.0],["1998-12-09",12.0414,12.1136,12.0233,12.1136,203800.0],["1998-12-10",12.0414,12.0775,11.915,12.0053,332000.0],["1998-12-11",12.0053,12.1497,11.915,12.1317,296100.0],["1998-12-14",12.0594,12.0955,11.9692,12.0594,347300.0],["1998-12-15",12.0233,12.0594,11.9511,12.0414,455200.0],["1998-12-16",12.0594,12.1317,11.9511,12.1317,557300.0],["1998-12-17",12.1136,12.3663,12.1136,12.3663,798000.0],["1998-12-18",12.1497,12.4386,12.1497,12.4386,576400.0],["1998-12-21",12.3663,12.4747,12.3122,12.4566,184300.0],["1998-12-22",12.4386,12.4566,12.2219,12.2941,275500.0],["1998-12-23",12.258,12.3483,12.2039,12.2941,158900.0],["1998-12-24",12.24,12.2761,12.2039,12.2219,31000.0],["1998-12-28",12.1497,12.3302,12.1497,12.24,199500.0],["1998-12-29",12.24,12.3122,12.1858,12.2761,362000.0],["1998-12-30",12.3122,12.3122,12.1497,12.24,160200.0],["1998-12-31",12.258,12.3302,12.1678,12.3302,120400.0],["1999-01-04",12.2941,12.4024,12.2219,12.3302,323200.0],["1999-01-05",12.3122,12.3302,12.1858,12.2219,105300.0],["1999-01-06",12.258,12.258,12.1136,12.2039,126800.0],["1999-01-07",12.0955,12.1678,12.0233,12.0955,125600.0],["1999-01-08",12.0775,12.0775,11.8067,11.9872,219500.0],["1999-01-11",11.915,12.0053,11.572,11.7345,260400.0],["1999-01-12",11.6984,11.8428,11.6984,11.7886,337600.0],["1999-01-13",11.7525,11.8609,11.6623,11.7706,199800.0],["1999-01-14",11.6984,11.6984,11.554,11.6081,202800.0],["1999-01-15",11.6442,11.6984,11.6262,11.6984,189000.0],["1999-01-19",11.5359,11.572,11.4998,11.572,260200.0],["1999-01-20",11.554,11.554,11.3734,11.4095,319900.0],["1999-01-21",11.3734,11.4817,11.3554,11.4276,229500.0],["1999-01-22",11.3915,11.5178,11.3915,11.5178,228700.0],["1999-01-25",11.554,11.6442,11.5178,11.6081,347800.0],["1999-01-26",11.6442,11.7164,11.4095,11.4637,462600.0],["1999-01-27",11.5359,11.5359,11.3012,11.3193,182400.0],["1999-01-28",11.3554,11.4998,11.3193,11.4276,326900.0],["1999-01-29",11.4637,11.4637,11.1929,11.3373,343000.0],["1999-02-01",11.2651,11.2651,11.0304,11.1026,367600.0],["1999-02-02",11.0485,11.1207,10.9762,11.0665,234800.0],["1999-02-03",11.0846,11.0846,10.9582,11.0665,202900.0],["1999-02-04",11.0665,11.0665,10.7596,10.8499,241100.0],["1999-02-05",10.8499,10.904,10.8138,10.8679,221500.0],["1999-02-08",10.9401,10.9763,10.7957,10.8679,300200.0],["1999-02-09",10.904,10.9402,10.8138,10.8318,194900.0],["1999-02-10",10.904,10.9582,10.7777,10.8499,147200.0],["1999-02-11",10.7777,10.8318,10.6874,10.7777,91100.0],["1999-02-12",10.8138,10.8138,10.543,10.5791,232500.0],["1999-02-16",10.6152,10.8138,10.6152,10.7055,172600.0],["1999-02-17",10.7235,11.0124,10.6874,10.8499,214100.0],["1999-02-18",10.8499,11.1568,10.8318,11.1026,324000.0],["1999-02-19",11.0665,11.0846,10.8499,10.8679,330800.0],["1999-02-22",10.8318,10.9763,10.8318,10.9221,273600.0],["1999-02-23",10.8679,10.904,10.7777,10.904,295600.0],["1999-02-24",10.9582,11.0124,10.7596,10.7777,278800.0],["1999-02-25",10.7416,10.8318,10.6152,10.7055,214800.0],["1999-02-26",10.7235,10.8138,10.6332,10.7777,294300.0],["1999-03-01",10.7416,10.8138,10.6874,10.7777,233100.0],["1999-03-02",10.7957,10.9943,10.7235,10.8679,276700.0],["1999-03-03",10.8499,11.0846,10.8138,11.0124,238300.0],["1999-03-04",10.9943,11.2832,10.9402,11.1748,452600.0],["1999-03-05",11.2471,11.4456,11.2471,11.3193,394400.0],["1999-03-08",11.2304,11.2304,11.0286,11.2304,316000.0],["1999-03-09",11.1938,11.2121,10.9185,11.0102,242600.0],["1999-03-10",10.9735,11.0469,10.8451,10.8818,258300.0],["1999-03-11",10.9185,11.0836,10.8818,11.0469,240300.0],["1999-03-12",11.0469,11.2121,11.0286,11.1937,170200.0],["1999-03-15",11.1203,11.1387,10.9919,11.0286,246400.0],["1999-03-16",10.9735,11.1203,10.9185,11.0653,123800.0],["1999-03-17",10.9919,11.0653,10.9552,11.0653,126700.0],["1999-03-18",11.0102,11.1938,10.9919,11.1754,170900.0],["1999-03-19",11.1754,11.1754,10.9552,11.0102,293200.0],["1999-03-22",10.9919,11.0469,10.9368,11.0469,82300.0],["1999-03-23",11.0102,11.0469,10.8451,10.8818,226700.0],["1999-03-24",10.9001,11.1938,10.8267,11.1754,389700.0],["1999-03-25",11.1387,11.1387,11.0286,11.1203,100700.0],["1999-03-26",11.0836,11.1203,10.9735,10.9919,317800.0],["1999-03-29",10.9919,11.0469,10.9368,10.9735,179000.0],["1999-03-30",11.0286,11.0286,10.735,10.735,353700.0],["1999-03-31",10.8818,10.8818,10.6249,10.6249,174300.0],["1999-04-01",10.6432,10.8267,10.5148,10.7533,357900.0],["1999-04-05",10.7533,10.8634,10.7533,10.8634,229900.0],["1999-04-06",10.8634,10.8634,10.6065,10.6616,170800.0],["1999-04-07",10.6432,10.735,10.5148,10.6065,272100.0],["1999-04-08",10.5882,10.8267,10.5882,10.8084,251500.0],["1999-04-09",10.7533,10.79,10.6065,10.6616,150200.0],["1999-04-12",10.735,10.79,10.6616,10.7717,130500.0],["1999-04-13",10.6983,10.735,10.6249,10.6799,126200.0],["1999-04-14",10.6799,10.6983,10.5882,10.6249,228500.0],["1999-04-15",10.6799,10.7166,10.6249,10.6432,281600.0],["1999-04-16",10.6983,10.7533,10.6249,10.7166,291800.0],["1999-04-19",10.7533,11.0102,10.7533,10.9735,352600.0],["1999-04-20",11.0102,11.3773,10.9735,11.3406,403000.0],["1999-04-21",11.3589,11.4323,11.2672,11.4323,538500.0],["1999-04-22",11.4323,11.4323,11.2305,11.3039,303400.0],["1999-04-23",11.3038,11.3405,11.2121,11.2488,148400.0],["1999-04-26",11.2488,11.3405,11.1937,11.2488,147300.0],["1999-04-27",11.2855,11.3222,11.2121,11.2121,209600.0],["1999-04-28",11.1937,11.3589,11.157,11.2671,367900.0],["1999-04-29",11.2855,11.4506,11.2671,11.3772,359700.0],["1999-04-30",11.4323,11.4323,11.3039,11.3589,478300.0],["1999-05-03",11.3222,11.5975,11.3038,11.5608,268200.0],["1999-05-04",11.5608,11.5608,11.4507,11.4874,144600.0],["1999-05-05",11.4507,11.5975,11.414,11.5975,264700.0],["1999-05-06",11.4874,11.5424,11.4507,11.5057,175600.0],["1999-05-07",11.5241,11.5791,11.414,11.5241,226800.0],["1999-05-10",11.469,11.6892,11.4323,11.5791,104600.0],["1999-05-11",11.5057,11.6158,11.4323,11.5424,144000.0],["1999-05-12",11.5424,11.5791,11.4507,11.5608,186500.0],["1999-05-13",11.5608,11.7259,11.5241,11.7259,148900.0],["1999-05-14",11.6709,11.6709,11.4507,11.5241,182100.0],["1999-05-17",11.5424,11.7076,11.4874,11.6525,117800.0],["1999-05-18",11.6525,11.6892,11.5241,11.5975,161700.0],["1999-05-19",11.6525,11.7259,11.6341,11.6892,118100.0],["1999-05-20",11.6709,11.7259,11.5975,11.7076,432500.0],["1999-05-21",11.6525,11.836,11.6525,11.781,290000.0],["1999-05-24",11.7626,11.9645,11.7626,11.8544,257800.0],["1999-05-25",11.8544,12.0195,11.8544,11.9461,178400.0],["1999-05-26",11.9461,11.9828,11.836,11.9461,157200.0],["1999-05-27",11.9828,11.9828,11.7443,11.8177,284700.0],["1999-05-28",11.7993,12.0195,11.7626,12.0195,199200.0],["1999-06-01",11.9645,11.9645,11.7626,11.836,192300.0],["1999-06-02",11.836,11.8727,11.7993,11.836,300100.0],["1999-06-03",11.8727,11.8911,11.7993,11.8911,269200.0],["1999-06-04",11.8544,11.8911,11.8177,11.8911,294600.0],["1999-06-07",11.8008,11.9686,11.7822,11.95,341800.0],["1999-06-08",11.8568,11.9127,11.8008,11.8568,243400.0],["1999-06-09",11.8195,11.8568,11.7263,11.8381,139000.0],["1999-06-10",11.8381,11.8568,11.5771,11.5771,197800.0],["1999-06-11",11.5771,11.633,11.5212,11.633,238700.0],["1999-06-14",11.689,11.7822,11.6517,11.7449,176300.0],["1999-06-15",11.689,11.95,11.689,11.8568,177100.0],["1999-06-16",11.8568,12.0432,11.8008,11.9686,170800.0],["1999-06-17",11.9686,12.0059,11.7263,11.8381,162300.0],["1999-06-18",11.8381,11.8568,11.7635,11.8381,313000.0],["1999-06-21",11.8195,11.8381,11.6331,11.6703,325400.0],["1999-06-22",11.6517,11.8381,11.6144,11.8008,228300.0],["1999-06-23",11.8381,11.8381,11.6703,11.7822,181000.0],["1999-06-24",11.7822,11.8381,11.7449,11.7635,290700.0],["1999-06-25",11.8008,11.8568,11.7449,11.8008,348200.0],["1999-06-28",11.8381,11.9127,11.8008,11.8754,362700.0],["1999-06-29",11.8008,11.8195,11.689,11.7449,199900.0],["1999-06-30",11.7449,11.7636,11.4466,11.4466,319900.0],["1999-07-01",11.5585,11.689,11.4466,11.6144,226700.0],["1999-07-02",11.6144,11.6331,11.5398,11.6144,193000.0],["1999-07-06",11.6144,11.7076,11.5585,11.633,245600.0],["1999-07-07",11.633,11.7076,11.5212,11.633,191800.0],["1999-07-08",11.6144,11.633,11.5585,11.5771,222700.0],["1999-07-09",11.6517,11.6517,11.5585,11.633,169000.0],["1999-07-12",11.633,11.633,11.5212,11.5585,117600.0],["1999-07-13",11.5212,11.6703,11.5212,11.6517,177500.0],["1999-07-14",11.689,11.689,11.5026,11.6144,107100.0],["1999-07-15",11.6517,11.7263,11.633,11.6517,93100.0],["1999-07-16",11.6703,11.6703,11.5026,11.5958,119900.0],["1999-07-19",11.5398,11.6144,11.4839,11.5585,222100.0],["1999-07-20",11.5585,11.7822,11.5398,11.689,200300.0],["1999-07-21",11.633,11.7449,11.633,11.7449,153000.0],["1999-07-22",11.689,11.7635,11.6703,11.7449,157100.0],["1999-07-23",11.7076,11.7635,11.7076,11.7449,167800.0],["1999-07-26",11.7449,11.894,11.7449,11.8008,117700.0],["1999-07-27",11.894,11.894,11.7449,11.8568,266000.0],["1999-07-28",11.7822,11.8381,11.7263,11.7449,212600.0],["1999-07-29",11.7076,11.7449,11.5771,11.6144,404800.0],["1999-07-30",11.6144,11.7076,11.6144,11.7076,186400.0],["1999-08-02",11.7449,11.8195,11.633,11.7449,167600.0],["1999-08-03",11.7449,11.8754,11.7449,11.8195,216300.0],["1999-08-04",11.8008,11.8754,11.7635,11.7822,259100.0],["1999-08-05",11.8381,11.8381,11.7449,11.8008,352900.0],["1999-08-06",11.8195,11.8195,11.5771,11.689,421500.0],["1999-08-09",11.689,11.7635,11.689,11.7263,388100.0],["1999-08-10",11.689,11.7263,11.5771,11.6517,270300.0],["1999-08-11",11.6144,11.6703,11.5398,11.5771,239700.0],["1999-08-12",11.5958,11.6331,11.5212,11.5398,153900.0],["1999-08-13",11.5958,11.5958,11.5025,11.5585,184800.0],["1999-08-16",11.5398,11.6144,11.5212,11.5958,253400.0],["1999-08-17",11.6331,11.6703,11.5958,11.6703,235500.0],["1999-08-18",11.6144,11.6517,11.5212,11.633,148600.0],["1999-08-19",11.5771,11.7822,11.5212,11.7822,308000.0],["1999-08-20",11.7822,11.9313,11.7635,11.894,183100.0],["1999-08-23",11.8008,11.9313,11.8008,11.8754,213200.0],["1999-08-24",11.8381,11.95,11.8195,11.9313,181000.0],["1999-08-25",11.894,12.155,11.894,12.1364,180500.0],["1999-08-26",12.1178,12.155,12.0618,12.0991,221800.0],["1999-08-27",12.0245,12.1364,12.0245,12.0618,176500.0],["1999-08-30",11.9313,12.0805,11.8754,11.894,202000.0],["1999-08-31",11.894,12.0245,11.8754,11.95,151600.0],["1999-09-01",11.8754,11.9873,11.8754,11.9686,184200.0],["1999-09-02",11.9313,11.9873,11.7822,11.9686,2067800.0],["1999-09-03",12.0285,12.2747,12.0285,12.2179,266700.0],["1999-09-07",12.199,12.199,11.9716,12.0095,157300.0],["1999-09-08",11.9338,11.9716,11.8769,11.8959,254800.0],["1999-09-09",11.858,11.8769,11.8391,11.8769,182800.0],["1999-09-10",11.9338,12.0285,11.9148,11.9717,145900.0],["1999-09-13",11.9148,11.9148,11.839,11.8959,86100.0],["1999-09-14",11.9717,11.9717,11.8012,11.8012,83900.0],["1999-09-15",11.858,11.9338,11.7822,11.7822,85900.0],["1999-09-16",11.7065,11.7633,11.6307,11.6686,79500.0],["1999-09-17",11.6307,11.7633,11.6307,11.7633,139800.0],["1999-09-20",11.7443,11.7443,11.6307,11.6307,107300.0],["1999-09-21",11.5549,11.6307,11.4791,11.517,173700.0],["1999-09-22",11.5549,11.6117,11.4791,11.5928,200600.0],["1999-09-23",11.5549,11.6117,11.4413,11.4602,147300.0],["1999-09-24",11.3844,11.4223,11.3087,11.3465,254400.0],["1999-09-27",11.3844,11.4981,11.3655,11.3655,189800.0],["1999-09-28",11.2897,11.4034,11.1761,11.2329,291600.0],["1999-09-29",11.2518,11.3465,11.2139,11.2897,272700.0],["1999-09-30",11.3465,11.4602,11.3087,11.4602,238800.0],["1999-10-01",11.4981,11.6307,11.3844,11.6307,325600.0],["1999-10-04",11.5549,12.0853,11.5549,11.8012,665400.0],["1999-10-05",11.8012,11.8201,11.5928,11.6496,234900.0],["1999-10-06",11.6117,11.6686,11.536,11.6307,138300.0],["1999-10-07",11.5739,11.6496,11.4223,11.4602,172600.0],["1999-10-08",11.4413,11.5928,11.4034,11.5549,232600.0],["1999-10-11",11.4981,11.536,11.2518,11.3276,91700.0],["1999-10-12",11.3087,11.3276,11.1571,11.2897,124700.0],["1999-10-13",11.2708,11.3276,11.2329,11.2708,97100.0],["1999-10-14",11.2329,11.3276,11.214,11.3276,818400.0],["1999-10-15",11.3276,11.3276,11.0814,11.0814,229400.0],["1999-10-18",11.1382,11.195,11.0814,11.1761,404600.0],["1999-10-19",11.195,11.195,11.0245,11.0624,349100.0],["1999-10-20",11.0624,11.0813,10.9488,11.0435,143300.0],["1999-10-21",10.9677,11.0056,10.9109,10.9866,216200.0],["1999-10-22",11.0624,11.1192,10.9488,10.9866,386600.0],["1999-10-25",10.9109,11.0813,10.8919,10.9677,226400.0],["1999-10-26",10.9677,11.195,10.9677,11.1003,493600.0],["1999-10-27",11.1382,11.4223,11.1192,11.3655,188200.0],["1999-10-28",11.4223,11.5739,11.4034,11.517,150900.0],["1999-10-29",11.517,11.5928,11.4034,11.4602,221300.0],["1999-11-01",11.4791,11.5549,11.4602,11.4791,146000.0],["1999-11-02",11.4981,11.6686,11.4791,11.536,178600.0],["1999-11-03",11.5739,11.5739,11.3465,11.4413,192500.0],["1999-11-04",11.4791,11.517,11.2897,11.3276,102200.0],["1999-11-05",11.4602,11.517,11.3655,11.3655,148400.0],["1999-11-08",11.4223,11.4223,11.2708,11.3087,87800.0],["1999-11-09",11.3087,11.3087,11.195,11.2329,206300.0],["1999-11-10",11.2329,11.2329,11.1003,11.1571,156100.0],["1999-11-11",11.1382,11.1761,11.0435,11.1382,204500.0],["1999-11-12",11.1761,11.2897,11.1382,11.1571,243300.0],["1999-11-15",11.0624,11.1382,10.9866,11.0435,114200.0],["1999-11-16",11.0435,11.1382,11.0056,11.1003,158100.0],["1999-11-17",11.1192,11.1571,10.9677,11.0245,193000.0],["1999-11-18",10.9488,11.1192,10.9488,11.0624,375100.0],["1999-11-19",11.0435,11.0624,10.8351,10.854,333600.0],["1999-11-22",10.854,10.854,10.6267,10.6646,294100.0],["1999-11-23",10.6646,10.6646,10.3994,10.4373,479900.0],["1999-11-24",10.4184,10.4184,10.3426,10.3994,447300.0],["1999-11-26",10.3994,10.3994,10.3237,10.3426,104800.0],["1999-11-29",10.3047,10.3047,10.0016,10.1153,393000.0],["1999-11-30",10.1532,10.5131,10.1153,10.4941,1046600.0],["1999-12-01",10.4941,10.5699,10.3615,10.3994,567800.0],["1999-12-02",10.4184,10.4373,10.3615,10.4184,583200.0],["1999-12-03",10.4941,10.5131,10.4184,10.4563,1501800.0],["1999-12-06",10.5365,10.5558,10.3435,10.4207,612800.0],["1999-12-07",10.4014,10.4786,10.305,10.4014,829700.0],["1999-12-08",10.3628,10.3821,10.2664,10.2857,264800.0],["1999-12-09",10.2857,10.2857,10.1313,10.1892,459000.0],["1999-12-10",10.1892,10.2278,10.0155,10.112,467900.0],["1999-12-13",10.1313,10.1313,9.9383,10.0155,444500.0],["1999-12-14",10.0155,10.112,10.0155,10.0348,375900.0],["1999-12-15",10.0348,10.1313,9.9576,10.112,274100.0],["1999-12-16",10.112,10.1313,9.9962,9.9962,385900.0],["1999-12-17",10.0348,10.0348,9.8804,9.9962,525500.0],["1999-12-20",9.9769,10.1506,9.8804,10.03,399800.0],["1999-12-21",10.0734,10.2471,10.0734,10.2278,536100.0],["1999-12-22",10.2278,10.2471,10.1892,10.2085,322000.0],["1999-12-23",10.2085,10.2471,10.1892,10.2278,288500.0],["1999-12-27",10.1892,10.305,10.1892,10.2278,216100.0],["1999-12-28",10.2471,10.305,10.2085,10.2471,759900.0],["1999-12-29",10.2085,10.2471,10.0541,10.1506,336000.0],["1999-12-30",10.1699,10.1892,10.0927,10.1313,447100.0],["1999-12-31",10.1506,10.1699,10.0541,10.112,162100.0],["2000-01-03",10.0541,10.0734,9.7453,9.9769,700800.0],["2000-01-04",9.9769,10.0348,9.9383,9.9769,455600.0],["2000-01-05",9.9769,10.3628,9.9769,10.3628,1293200.0],["2000-01-06",10.3628,10.4014,10.2664,10.3243,320400.0],["2000-01-07",10.3436,10.4979,10.3243,10.4786,312700.0],["2000-01-10",10.4786,10.5751,10.3821,10.4014,483300.0],["2000-01-11",10.3821,10.4014,10.3243,10.3821,479200.0],["2000-01-12",10.4207,10.4593,10.2857,10.44,240400.0],["2000-01-13",10.4207,10.5172,10.3821,10.4786,235100.0],["2000-01-14",10.4593,10.4593,10.2471,10.3243,280900.0],["2000-01-18",10.3242,10.3242,9.9769,9.9769,416000.0],["2000-01-19",10.0155,10.2471,9.9962,10.2278,406200.0],["2000-01-20",10.1699,10.2085,10.112,10.1892,212300.0],["2000-01-21",10.2085,10.2664,10.1313,10.2664,407000.0],["2000-01-24",10.2664,10.4786,10.2664,10.3243,342400.0],["2000-01-25",10.305,10.3436,10.0155,10.0734,405900.0],["2000-01-26",10.112,10.2664,10.0927,10.1892,324600.0],["2000-01-27",10.1506,10.2278,10.112,10.1699,291100.0],["2000-01-28",10.0927,10.1313,9.9576,9.9769,610400.0],["2000-01-31",9.9962,10.1313,9.8804,10.0541,256700.0],["2000-02-01",10.1313,10.1313,9.9769,10.0541,185200.0],["2000-02-02",10.1313,10.305,10.0541,10.0541,418500.0],["2000-02-03",10.0541,10.3243,10.0541,10.1699,434400.0],["2000-02-04",10.1892,10.2471,9.8032,9.8611,378700.0],["2000-02-07",9.8611,9.8611,9.7646,9.8032,234900.0],["2000-02-08",9.8032,10.0155,9.8032,9.8418,309900.0],["2000-02-09",10.0348,10.0348,9.726,9.7453,328900.0],["2000-02-10",9.7453,9.8225,9.5716,9.6102,367100.0],["2000-02-11",9.6102,9.6874,9.5716,9.5716,446200.0],["2000-02-14",9.6488,9.726,9.533,9.6488,261500.0],["2000-02-15",9.6488,9.6681,9.5716,9.6102,199700.0],["2000-02-16",9.5716,9.6295,9.5138,9.5523,154000.0],["2000-02-17",9.5523,9.5523,9.398,9.4173,186900.0],["2000-02-18",9.4173,9.4173,9.1278,9.3401,463200.0],["2000-02-22",9.4173,9.4559,9.3015,9.398,209700.0],["2000-02-23",9.3787,9.398,9.1664,9.3401,292300.0],["2000-02-24",9.3401,9.3401,8.7997,8.9155,397900.0],["2000-02-25",8.9155,9.012,8.7997,8.9155,297400.0],["2000-02-28",8.9927,9.3015,8.9155,9.2822,652300.0],["2000-02-29",9.2436,9.2822,9.1664,9.2629,767000.0],["2000-03-01",9.205,9.2436,8.9541,9.1085,317700.0],["2000-03-02",8.8962,8.9927,8.819,8.9348,580800.0],["2000-03-03",8.9541,9.1085,8.8962,9.012,273600.0],["2000-03-06",8.9541,8.9541,8.6454,8.7032,2242900.0],["2000-03-07",8.7656,8.9631,8.7261,8.8051,294700.0],["2000-03-08",8.8249,8.9631,8.7656,8.8446,489500.0],["2000-03-09",8.8446,8.9236,8.7656,8.8643,379700.0],["2000-03-10",8.9433,8.9433,8.8446,8.8841,216800.0],["2000-03-13",8.9236,8.9236,8.8051,8.8841,252800.0],["2000-03-14",8.8841,8.8841,8.7064,8.7854,299800.0],["2000-03-15",8.7854,9.2197,8.7854,9.1802,446000.0],["2000-03-16",9.2592,9.7133,9.2197,9.6738,483700.0],["2000-03-17",9.5948,9.6343,9.4764,9.5159,806100.0],["2000-03-20",9.5158,9.6343,9.4764,9.5553,448600.0],["2000-03-21",9.5553,9.6343,9.5553,9.6146,508100.0],["2000-03-22",9.6146,9.6146,9.3974,9.5159,646400.0],["2000-03-23",9.4369,9.6935,9.4369,9.5356,321900.0],["2000-03-24",9.4961,9.6343,9.4369,9.6343,338500.0],["2000-03-27",9.6738,9.812,9.654,9.7725,229200.0],["2000-03-28",9.7922,9.8317,9.5751,9.5751,353500.0],["2000-03-29",9.5948,9.8515,9.5948,9.6935,369900.0],["2000-03-30",9.7725,9.8515,9.5751,9.6738,453500.0],["2000-03-31",9.7725,9.7725,9.5751,9.7725,320500.0],["2000-04-03",9.7528,9.8515,9.6738,9.8317,496600.0],["2000-04-04",9.812,10.1476,9.812,10.0884,640600.0],["2000-04-05",10.0686,10.424,10.0686,10.2858,376900.0],["2000-04-06",10.3055,10.3648,10.0884,10.1673,366700.0],["2000-04-07",10.1673,10.2858,9.9699,9.9897,308300.0],["2000-04-10",9.9107,10.2266,9.8515,10.0489,370900.0],["2000-04-11",10.1279,10.2858,10.0291,10.1081,164700.0],["2000-04-12",10.1871,10.424,10.1871,10.2266,190400.0],["2000-04-13",10.2266,10.7004,10.1081,10.503,879500.0],["2000-04-14",10.503,10.6806,10.2858,10.3845,220800.0],["2000-04-17",10.3055,10.503,10.1279,10.503,393700.0],["2000-04-18",10.4437,10.6017,10.3845,10.503,437900.0],["2000-04-19",10.424,10.4832,10.2463,10.4635,257900.0],["2000-04-20",10.4832,10.7004,10.424,10.7004,450500.0],["2000-04-24",10.6609,11.0558,10.6609,11.036,335900.0],["2000-04-25",11.0755,11.6085,11.0558,11.5493,737000.0],["2000-04-26",11.6086,12.0034,11.5888,11.9639,596800.0],["2000-04-27",11.8455,12.0034,11.7467,11.7665,713100.0],["2000-04-28",11.727,11.727,11.3519,11.5888,354700.0],["2000-05-01",11.5098,11.6283,11.3716,11.5098,378500.0],["2000-05-02",11.5098,11.6085,11.194,11.2334,441400.0],["2000-05-03",11.1742,11.2729,11.0558,11.1545,235300.0],["2000-05-04",11.0755,11.5098,10.957,11.4506,295200.0],["2000-05-05",11.3322,11.3322,11.0558,11.2137,195400.0],["2000-05-08",11.1347,11.727,11.115,11.3519,361600.0],["2000-05-09",11.3322,11.4111,11.2334,11.3519,205600.0],["2000-05-10",11.3519,11.5691,11.3322,11.4111,272000.0],["2000-05-11",11.2927,11.6875,11.2927,11.6678,225400.0],["2000-05-12",11.5888,11.727,11.4901,11.5493,254900.0],["2000-05-15",11.4703,11.7862,11.4309,11.6678,242700.0],["2000-05-16",11.648,11.727,11.3124,11.5888,249400.0],["2000-05-17",11.5493,11.5493,11.115,11.2532,318800.0],["2000-05-18",11.194,11.6085,11.194,11.3914,199400.0],["2000-05-19",11.3124,11.4506,11.1347,11.4309,259800.0],["2000-05-22",11.4901,11.7862,11.4506,11.6283,214900.0],["2000-05-23",11.4901,11.6283,11.4506,11.5493,268200.0],["2000-05-24",11.5888,11.8849,11.5493,11.7665,260700.0],["2000-05-25",11.7073,11.7073,11.4901,11.648,256100.0],["2000-05-26",11.5691,11.8849,11.5493,11.6283,278000.0],["2000-05-30",11.7073,11.7073,11.4506,11.5098,214500.0],["2000-05-31",11.5493,11.7072,11.5098,11.5888,142800.0],["2000-06-01",11.5098,11.6283,11.3914,11.6085,293700.0],["2000-06-02",11.6085,11.6283,11.3716,11.3914,159000.0],["2000-06-05",11.3716,11.3716,11.0163,11.115,2485500.0],["2000-06-06",10.897,11.3796,10.897,11.3394,486400.0],["2000-06-07",11.2991,11.3595,11.2388,11.2589,246000.0],["2000-06-08",11.2388,11.2589,10.9373,11.1182,738400.0],["2000-06-09",11.279,11.4198,11.1986,11.3997,336200.0],["2000-06-12",11.4399,11.5605,11.4198,11.4499,235000.0],["2000-06-13",11.4198,11.7012,11.4198,11.46,219600.0],["2000-06-14",11.5002,11.5002,11.2187,11.2388,188800.0],["2000-06-15",11.2991,11.661,11.279,11.46,186000.0],["2000-06-16",11.3394,11.5806,11.3394,11.3997,399600.0],["2000-06-19",11.3193,11.5002,11.279,11.3796,399100.0],["2000-06-20",11.2991,11.3997,11.0981,11.3394,253400.0],["2000-06-21",11.279,11.5605,11.279,11.3595,244100.0],["2000-06-22",11.2589,11.279,11.1182,11.2388,363500.0],["2000-06-23",11.279,11.3997,11.1785,11.2589,157900.0],["2000-06-26",11.2991,11.6007,11.2388,11.4198,1027100.0],["2000-06-27",11.4399,11.5605,11.1182,11.1584,350200.0],["2000-06-28",11.1383,11.5002,10.9373,11.4399,367100.0],["2000-06-29",11.46,11.5002,11.078,11.1182,542800.0],["2000-06-30",11.1383,11.5002,10.7161,10.8568,695000.0],["2000-07-03",10.9574,11.2388,10.9574,11.2187,338900.0],["2000-07-05",11.2388,11.46,11.1584,11.1986,523500.0],["2000-07-06",11.1383,11.3193,11.0981,11.1182,236000.0],["2000-07-07",11.1383,11.2991,11.0579,11.2187,228500.0],["2000-07-10",11.2589,11.4198,11.1986,11.3394,363600.0],["2000-07-11",11.2589,11.5203,11.1584,11.5203,272300.0],["2000-07-12",11.5806,11.7012,11.3394,11.5404,361300.0],["2000-07-13",11.3796,11.5203,11.3796,11.5002,189400.0],["2000-07-14",11.46,11.6007,11.2589,11.2991,201400.0],["2000-07-17",11.2991,11.3796,11.2589,11.3293,227200.0],["2000-07-18",11.3394,11.5605,11.3394,11.3997,271300.0],["2000-07-19",11.5806,11.7817,11.5806,11.5806,425400.0],["2000-07-20",11.7415,11.8219,11.7013,11.7415,277800.0],["2000-07-21",11.7415,11.7817,11.6007,11.6811,251000.0],["2000-07-24",11.6007,11.661,11.4198,11.5404,218300.0],["2000-07-25",11.5806,11.6811,11.5404,11.6208,190800.0],["2000-07-26",11.5404,11.6812,11.4399,11.465,252600.0],["2000-07-27",11.4801,11.8219,11.46,11.7616,454800.0],["2000-07-28",11.7817,11.842,11.6007,11.7013,170200.0],["2000-07-31",11.8621,11.9023,11.6007,11.6409,309200.0],["2000-08-01",11.661,12.0631,11.6409,12.0229,548500.0],["2000-08-02",12.0229,12.1637,12.0028,12.1034,447500.0],["2000-08-03",12.1637,12.5055,12.1235,12.229,730200.0],["2000-08-04",12.1838,12.425,11.9023,12.3446,378000.0],["2000-08-07",12.3044,12.425,12.1034,12.41,517800.0],["2000-08-08",12.5055,12.5256,12.3245,12.4652,247700.0],["2000-08-09",12.4049,12.4652,12.3446,12.4451,373900.0],["2000-08-10",12.5055,12.5055,12.3446,12.4301,132000.0],["2000-08-11",12.425,12.606,12.425,12.4904,438400.0],["2000-08-14",12.425,12.6261,12.3446,12.5859,287100.0],["2000-08-15",12.5457,12.7065,12.5256,12.6261,340300.0],["2000-08-16",12.5055,12.7467,12.4854,12.7467,137300.0],["2000-08-17",12.7467,12.9679,12.7266,12.807,283600.0],["2000-08-18",12.7869,12.8674,12.7869,12.8472,359000.0],["2000-08-21",12.7869,12.8472,12.6462,12.7266,215100.0],["2000-08-22",12.6462,12.7266,12.606,12.7065,141300.0],["2000-08-23",12.6261,12.7869,12.5859,12.7266,121100.0],["2000-08-24",12.6663,12.6864,12.5859,12.6663,189000.0],["2000-08-25",12.5859,12.606,12.5055,12.5859,269200.0],["2000-08-28",12.4653,12.8473,12.4653,12.7467,243300.0],["2000-08-29",12.7065,12.7668,12.6462,12.7065,261100.0],["2000-08-30",12.6261,13.0282,12.6261,12.7869,274500.0],["2000-08-31",12.7869,13.0684,12.7668,13.0131,517700.0],["2000-09-01",12.9478,12.988,12.8875,12.9478,268000.0],["2000-09-05",12.8674,13.2494,12.8674,13.2494,390700.0],["2000-09-06",13.1689,13.5107,13.1689,13.4906,1501600.0],["2000-09-07",13.5551,13.698,13.5551,13.698,2313100.0],["2000-09-08",13.6572,13.9634,13.6368,13.9532,882300.0],["2000-09-11",13.9226,14.1676,13.9226,14.0298,572300.0],["2000-09-12",14.0451,14.2492,14.0042,14.0859,648800.0],["2000-09-13",14.0655,14.2696,13.9022,13.9634,628600.0],["2000-09-14",13.9022,13.9022,13.6164,13.7797,491600.0],["2000-09-15",13.8409,13.9838,13.7797,13.8869,974100.0],["2000-09-18",13.7593,13.8818,13.6776,13.8613,765100.0],["2000-09-19",13.8409,13.8409,13.1877,13.2285,391500.0],["2000-09-20",13.1468,13.1468,12.6569,12.7386,720300.0],["2000-09-21",12.6977,12.7181,12.2282,12.3915,889800.0],["2000-09-22",12.3915,12.9223,12.2894,12.861,606500.0],["2000-09-25",12.8202,13.0244,12.7386,12.9631,292800.0],["2000-09-26",12.9835,13.3306,12.9835,13.2489,373200.0],["2000-09-27",13.1877,13.5143,12.9019,13.4531,694600.0],["2000-09-28",13.4531,13.7184,13.4326,13.5551,383100.0],["2000-09-29",13.5755,13.8205,13.5755,13.6827,342500.0],["2000-10-02",13.7593,13.8818,13.3714,13.8818,633100.0],["2000-10-03",13.8205,13.8818,13.453,13.4735,434100.0],["2000-10-04",13.4735,13.7389,12.9835,13.106,462400.0],["2000-10-05",13.1673,13.4326,12.7998,12.8202,395300.0],["2000-10-06",12.8202,13.0039,12.7386,12.759,422200.0],["2000-10-09",12.759,12.8814,12.5956,12.6365,273700.0],["2000-10-10",12.7386,13.0856,12.6365,12.759,612300.0],["2000-10-11",12.8406,13.0448,12.6569,12.7794,537600.0],["2000-10-12",12.759,13.0448,12.4527,12.8815,529600.0],["2000-10-13",12.8815,13.0652,12.8815,13.0652,385900.0],["2000-10-16",13.0244,13.3918,13.0244,13.0856,261200.0],["2000-10-17",13.0856,13.2897,13.0652,13.106,230900.0],["2000-10-18",13.0652,13.1673,12.5344,12.6977,299800.0],["2000-10-19",12.6569,12.6569,12.4119,12.5548,253900.0],["2000-10-20",12.5344,12.6977,12.3915,12.4323,413800.0],["2000-10-23",12.3915,12.6161,12.3507,12.4527,254500.0],["2000-10-24",12.4119,12.5957,12.3711,12.4732,482500.0],["2000-10-25",12.5548,12.7386,12.3507,12.3711,379300.0],["2000-10-26",12.3711,12.4323,12.2894,12.3507,444400.0],["2000-10-27",12.2486,12.6773,12.2078,12.6773,268200.0],["2000-10-30",12.7181,13.2285,12.6977,13.2081,407900.0],["2000-10-31",13.1468,13.1673,12.7794,12.9835,220200.0],["2000-11-01",13.0244,13.2897,13.0244,13.2693,476700.0],["2000-11-02",13.3102,13.4326,13.2285,13.4122,882400.0],["2000-11-03",13.4122,13.5551,13.1877,13.3306,559200.0],["2000-11-06",13.351,13.6572,13.3102,13.351,502500.0],["2000-11-07",13.3306,13.5551,13.1877,13.3102,546600.0],["2000-11-08",13.3102,13.4326,13.0856,13.351,190900.0],["2000-11-09",13.351,13.698,13.351,13.6164,473500.0],["2000-11-10",13.6164,13.8205,13.6164,13.6776,263000.0],["2000-11-13",13.6368,13.943,13.6368,13.6572,361100.0],["2000-11-14",13.6164,13.6164,13.3306,13.4326,396200.0],["2000-11-15",13.4122,13.6776,13.351,13.5143,695800.0],["2000-11-16",13.5347,13.7389,13.4939,13.7184,238900.0],["2000-11-17",13.8001,14.0247,13.7389,14.0247,202500.0],["2000-11-20",13.9838,14.1676,13.9022,13.9838,363400.0],["2000-11-21",13.9634,14.0247,13.6776,13.943,198000.0],["2000-11-22",13.943,14.0451,13.7797,13.9022,146900.0],["2000-11-24",13.8818,13.8818,13.698,13.7797,92800.0],["2000-11-27",13.8001,13.8205,13.596,13.7593,184200.0],["2000-11-28",13.7797,13.9838,13.7389,13.9022,128700.0],["2000-11-29",13.8205,14.1267,13.8205,14.1063,282200.0],["2000-11-30",14.1063,14.5146,14.0859,14.4942,581700.0],["2000-12-01",14.4942,14.5554,14.29,14.5554,867600.0],["2000-12-04",14.433,14.6983,14.433,14.5963,527400.0],["2000-12-05",14.535,14.535,14.3921,14.5146,389500.0],["2000-12-06",14.535,14.6983,14.4738,14.5554,595200.0],["2000-12-07",14.538,14.7865,14.538,14.683,519300.0],["2000-12-08",14.683,14.683,14.3931,14.6416,393900.0],["2000-12-11",14.5588,14.5588,14.2688,14.4966,257200.0],["2000-12-12",14.4966,14.6623,14.4759,14.538,276500.0],["2000-12-13",14.538,14.5587,14.4138,14.538,314000.0],["2000-12-14",14.4966,14.5173,14.3309,14.4138,278200.0],["2000-12-15",14.3309,14.4138,14.2688,14.3102,560400.0],["2000-12-18",14.2481,14.4966,14.2067,14.2895,470700.0],["2000-12-19",14.2895,14.6002,14.2067,14.538,280900.0],["2000-12-20",14.6002,15.0351,14.4966,14.9936,446200.0],["2000-12-21",15.0143,15.2007,14.7658,15.1593,421000.0],["2000-12-22",15.0765,15.1179,14.828,15.0972,265200.0],["2000-12-26",15.18,15.5528,15.0765,15.5114,212500.0],["2000-12-27",15.3871,15.5321,15.2836,15.4285,243000.0],["2000-12-28",15.5114,15.5114,15.1593,15.2422,319900.0],["2000-12-29",15.325,15.47,15.18,15.3457,417600.0],["2001-01-02",15.2007,15.2422,14.8901,14.9729,440400.0],["2001-01-03",15.0144,15.2007,14.2688,14.3309,361100.0],["2001-01-04",14.3102,14.3309,13.1712,13.2748,539100.0],["2001-01-05",13.2126,13.5647,13.1505,13.254,355700.0],["2001-01-08",13.254,13.6475,13.254,13.6475,431200.0],["2001-01-09",13.6475,13.6889,13.5233,13.6268,191800.0],["2001-01-10",13.5854,13.7097,13.2955,13.4819,228900.0],["2001-01-11",13.4819,13.4819,12.902,12.9641,491600.0],["2001-01-12",13.047,13.2541,12.7363,13.1298,534200.0],["2001-01-16",13.1298,13.1298,12.3635,13.0055,595800.0],["2001-01-17",13.0055,13.254,12.8813,13.0262,460500.0],["2001-01-18",13.0677,13.254,13.0055,13.1505,377100.0],["2001-01-19",13.0262,13.5026,12.8606,13.399,670800.0],["2001-01-22",13.399,13.7097,13.3369,13.7097,780000.0],["2001-01-23",13.7304,14.1446,13.5233,13.6268,558400.0],["2001-01-24",13.6268,13.9375,13.6268,13.8546,270000.0],["2001-01-25",13.8546,14.1446,13.7304,13.8753,412600.0],["2001-01-26",13.8753,13.9582,13.399,13.7097,272900.0],["2001-01-29",13.6947,13.9499,13.6185,13.7478,201900.0],["2001-01-30",13.7511,13.7941,13.486,13.6682,197000.0],["2001-01-31",13.6649,13.6649,13.254,13.5125,173300.0],["2001-02-01",13.6848,13.7345,13.254,13.4661,242800.0],["2001-02-02",13.4197,13.5423,13.2574,13.3071,388700.0],["2001-02-05",13.3104,13.4197,13.2441,13.3203,374400.0],["2001-02-06",13.3203,13.3899,13.0254,13.254,458400.0],["2001-02-07",13.2541,13.5722,13.1679,13.37,416000.0],["2001-02-08",13.4529,13.6351,13.3766,13.5854,450400.0],["2001-02-09",13.5688,13.814,13.5456,13.7743,289600.0],["2001-02-12",13.7378,13.9963,13.5191,13.7478,416300.0],["2001-02-13",13.7643,13.9267,13.5556,13.7743,306900.0],["2001-02-14",13.7842,13.9035,13.5523,13.814,268600.0],["2001-02-15",13.8174,13.8174,13.6152,13.7047,292100.0],["2001-02-16",13.7875,14.0526,13.7875,13.9167,339200.0],["2001-02-20",13.9002,14.2481,13.824,14.0162,217400.0],["2001-02-21",13.9333,14.2647,13.8869,13.9267,341200.0],["2001-02-22",13.993,14.099,13.8405,13.9996,495200.0],["2001-02-23",13.9996,14.099,13.5456,13.824,353600.0],["2001-02-26",13.8008,14.1321,13.7776,13.8538,210000.0],["2001-02-27",13.8339,14.0162,13.8041,13.9068,301500.0],["2001-02-28",13.8737,14.0162,13.7345,13.9731,372000.0],["2001-03-01",14.0228,14.036,13.8836,13.9399,333000.0],["2001-03-02",13.983,14.099,13.8173,14.0659,422600.0],["2001-03-05",14.0559,14.152,13.9499,14.0261,2405400.0],["2001-03-06",14.1792,14.1792,13.8697,13.91,303500.0],["2001-03-07",13.8259,13.9605,13.6947,13.8394,322600.0],["2001-03-08",13.873,13.9773,13.7923,13.9302,323600.0],["2001-03-09",13.9302,13.947,13.7318,13.8697,273300.0],["2001-03-12",13.8259,13.8629,13.5669,13.6241,544900.0],["2001-03-13",13.5602,13.5972,13.4424,13.4559,472600.0],["2001-03-14",13.4559,13.4559,13.2204,13.2877,561300.0],["2001-03-15",13.2541,13.4963,13.2238,13.4256,322000.0],["2001-03-16",13.2541,13.4223,13.207,13.2608,508900.0],["2001-03-19",13.3213,13.3853,13.0859,13.1565,322000.0],["2001-03-20",13.1565,13.4559,13.0287,13.2642,472800.0],["2001-03-21",13.2541,13.5736,13.2204,13.2204,414100.0],["2001-03-22",13.2204,13.2742,12.5981,12.8134,572000.0],["2001-03-23",12.7293,12.8504,12.5678,12.7831,293700.0],["2001-03-26",12.8504,13.2473,12.7831,13.1733,392200.0],["2001-03-27",13.4559,13.4895,13.2473,13.3382,345500.0],["2001-03-28",13.4223,13.5804,13.1195,13.3718,305000.0],["2001-03-29",13.4559,13.6477,13.1094,13.6342,433000.0],["2001-03-30",13.7923,13.9639,13.7418,13.7755,425900.0],["2001-04-02",13.8932,14.159,13.7923,13.9403,452900.0],["2001-04-03",13.9134,14.011,13.5905,13.9706,574600.0],["2001-04-04",14.0042,14.1859,13.836,14.0614,399900.0],["2001-04-05",14.0648,14.0648,13.8091,14.011,415200.0],["2001-04-06",13.9605,14.1455,13.5232,13.688,440700.0],["2001-04-09",13.6544,14.1758,13.6544,13.9975,372500.0],["2001-04-10",14.0009,14.3507,14.0009,14.2801,360000.0],["2001-04-11",14.2464,14.2464,13.9538,14.0951,296300.0],["2001-04-12",14.1119,14.2262,13.8428,13.9807,232400.0],["2001-04-16",14.011,14.2633,14.011,14.1623,261800.0],["2001-04-17",14.1623,14.3978,14.1489,14.3608,443500.0],["2001-04-18",14.4315,14.5156,13.9807,14.2969,426700.0],["2001-04-19",14.2128,14.3339,13.9605,14.0682,280100.0],["2001-04-20",14.0177,14.2296,13.8528,13.984,318000.0],["2001-04-23",14.011,14.233,13.9773,14.1253,294100.0],["2001-04-24",14.1253,14.1926,13.9874,14.0446,456600.0],["2001-04-25",14.0412,14.1859,13.9908,14.1018,415600.0],["2001-04-26",14.2128,14.3574,14.1354,14.1691,203600.0],["2001-04-27",14.1287,14.2464,14.0009,14.1556,167900.0],["2001-04-30",14.0951,14.2229,13.9874,14.1186,231700.0],["2001-05-01",14.1287,14.1926,14.0581,14.1253,350600.0],["2001-05-02",14.1253,14.2565,13.8966,14.0177,377000.0],["2001-05-03",13.9336,14.0446,13.6241,13.7217,640900.0],["2001-05-04",13.6914,14.0042,13.6611,13.974,175100.0],["2001-05-07",13.9672,14.0143,13.8932,13.974,114200.0],["2001-05-08",13.9269,13.9269,13.8226,13.8663,240600.0],["2001-05-09",13.8932,13.9773,13.8327,13.9269,210600.0],["2001-05-10",13.91,13.9437,13.8327,13.8899,243000.0],["2001-05-11",13.8932,13.91,13.7923,13.8428,204400.0],["2001-05-14",13.8428,14.0614,13.8428,14.0581,257700.0],["2001-05-15",14.048,14.0951,14.0042,14.0513,256300.0],["2001-05-16",14.0446,14.3608,14.0009,14.3474,322500.0],["2001-05-17",14.3305,14.4651,14.2397,14.4113,355700.0],["2001-05-18",14.4113,14.4382,14.2801,14.4382,368900.0],["2001-05-21",14.4382,14.566,14.3945,14.566,331800.0],["2001-05-22",14.5492,14.5963,14.4987,14.5492,248800.0],["2001-05-23",14.5492,14.8822,14.5492,14.8284,561300.0],["2001-05-24",14.9125,15.1614,14.9125,15.0033,702100.0],["2001-05-25",14.9529,15.0,14.8856,14.9024,540500.0],["2001-05-29",14.8688,15.2994,14.8082,14.9226,449100.0],["2001-05-30",14.8856,15.0706,14.8856,14.9663,459400.0],["2001-05-31",14.8856,15.0538,14.8856,15.0033,422900.0],["2001-06-01",14.9697,14.9697,14.7679,14.862,486800.0],["2001-06-04",14.8015,14.9024,14.7779,14.899,321200.0],["2001-06-05",14.8183,14.8486,14.6669,14.7241,1307700.0],["2001-06-06",14.719,14.7565,14.5586,14.6029,654200.0],["2001-06-07",14.5859,14.5893,14.3367,14.4732,315600.0],["2001-06-08",14.4732,14.6678,14.3538,14.6439,305200.0],["2001-06-11",14.6405,14.7634,14.6405,14.7497,393000.0],["2001-06-12",14.678,14.9033,14.678,14.876,280100.0],["2001-06-13",14.8726,14.9102,14.661,14.7088,344300.0],["2001-06-14",14.6234,14.6234,14.2172,14.2514,293900.0],["2001-06-15",14.0977,14.7395,14.0841,14.5586,500800.0],["2001-06-18",14.5586,14.7634,14.5074,14.5415,334800.0],["2001-06-19",14.422,14.7292,14.422,14.7292,203100.0],["2001-06-20",14.7634,14.8726,14.562,14.7463,267100.0],["2001-06-21",14.7634,14.7634,14.2172,14.3299,397000.0],["2001-06-22",14.3025,14.4664,14.2309,14.4015,287400.0],["2001-06-25",14.405,14.4869,14.2957,14.3026,177200.0],["2001-06-26",14.3162,14.4937,14.2206,14.4459,730100.0],["2001-06-27",14.4391,14.6098,14.4391,14.5859,286900.0],["2001-06-28",14.6951,14.76,14.5483,14.5927,239900.0],["2001-06-29",14.7292,14.7292,14.4903,14.5756,485500.0],["2001-07-02",14.5927,14.8316,14.5552,14.8316,498700.0],["2001-07-03",14.6439,14.7463,14.5449,14.5552,417500.0],["2001-07-05",14.5586,14.6439,14.5074,14.6098,455100.0],["2001-07-06",14.6098,14.6405,14.4562,14.5005,458200.0],["2001-07-09",14.4323,14.6371,14.4084,14.4698,317500.0],["2001-07-10",14.422,14.5074,14.3708,14.4596,355800.0],["2001-07-11",14.5278,14.5278,14.2513,14.3367,332700.0],["2001-07-12",14.2513,14.2787,14.0875,14.2343,228500.0],["2001-07-13",14.2172,14.2343,13.9441,14.0261,654800.0],["2001-07-16",14.0261,14.1148,13.9066,13.9441,423300.0],["2001-07-17",13.9783,13.9953,13.7496,13.7735,247700.0],["2001-07-18",13.8076,13.8588,13.6199,13.6642,512800.0],["2001-07-19",13.6779,13.8042,13.6574,13.8042,420800.0],["2001-07-20",13.8042,13.8588,13.4321,13.5413,735800.0],["2001-07-23",13.4833,13.4833,13.0396,13.1761,468300.0],["2001-07-24",13.0839,13.0839,12.8143,12.8689,1002000.0],["2001-07-25",12.8689,13.2375,12.7631,13.1932,863500.0],["2001-07-26",13.1761,13.4424,13.0396,13.4116,351700.0],["2001-07-27",13.3263,13.4185,13.0874,13.357,276600.0],["2001-07-30",13.4492,13.4492,13.1351,13.4116,360800.0],["2001-07-31",13.1761,13.5311,13.1693,13.4116,348100.0],["2001-08-01",13.4116,13.654,13.3502,13.5618,303500.0],["2001-08-02",13.5345,13.8486,13.4697,13.7291,274700.0],["2001-08-03",13.7393,13.8588,13.6028,13.7905,258800.0],["2001-08-06",13.6608,13.7052,13.4185,13.4901,240500.0],["2001-08-07",13.6028,13.8076,13.4662,13.5379,458800.0],["2001-08-08",13.5175,13.5721,13.3468,13.3502,146500.0],["2001-08-09",13.2785,13.5345,13.2785,13.5106,129100.0],["2001-08-10",13.4253,13.7223,13.3673,13.6403,148300.0],["2001-08-13",13.654,13.6779,13.4867,13.5345,168500.0],["2001-08-14",13.5584,13.6403,13.4663,13.5516,141600.0],["2001-08-15",13.5857,13.6506,13.398,13.4662,181200.0],["2001-08-16",13.5004,13.6369,13.3638,13.5789,180100.0],["2001-08-17",13.5345,13.6506,13.497,13.6199,171700.0],["2001-08-20",13.6028,13.7393,13.5857,13.6574,176900.0],["2001-08-21",13.6881,14.0636,13.654,13.8417,333200.0],["2001-08-22",13.8417,14.0465,13.7837,13.9544,283700.0],["2001-08-23",13.91,14.1046,13.91,14.0977,177100.0],["2001-08-24",14.0909,14.1763,14.0056,14.0739,288200.0],["2001-08-27",14.0807,14.2343,14.0807,14.1728,212500.0],["2001-08-28",14.2411,14.2514,14.0295,14.1694,280400.0],["2001-08-29",14.2001,14.2718,14.1421,14.2377,254900.0],["2001-08-30",14.306,14.405,14.1728,14.2206,438300.0],["2001-08-31",14.2206,14.265,14.0465,14.0807,550100.0],["2001-09-04",14.0807,14.2582,14.0704,14.2445,262700.0],["2001-09-05",14.1933,14.2172,14.1012,14.166,236100.0],["2001-09-06",14.1489,14.2138,14.0977,14.1421,3401600.0],["2001-09-07",14.1404,14.3172,14.0814,14.2513,3598500.0],["2001-09-10",14.2756,14.2825,13.8839,13.9532,392200.0],["2001-09-17",13.8319,14.0087,13.6065,13.9567,351300.0],["2001-09-18",13.87,14.1265,13.7937,14.0919,202500.0],["2001-09-19",14.1092,14.2513,13.7313,13.7799,496500.0],["2001-09-20",13.6412,13.9636,13.6065,13.8839,446100.0],["2001-09-21",13.6239,13.9324,13.4505,13.4679,527700.0],["2001-09-24",13.4852,13.5372,13.1559,13.1559,433400.0],["2001-09-25",13.1732,13.2425,13.0345,13.1697,426400.0],["2001-09-26",13.1385,13.1385,12.8785,12.9409,480300.0],["2001-09-27",12.9305,12.9617,12.6636,12.8612,431800.0],["2001-09-28",12.8612,13.3119,12.8612,13.3119,467300.0],["2001-10-01",13.3812,13.5199,13.1039,13.4921,496500.0],["2001-10-02",13.4921,13.8007,13.4575,13.766,328800.0],["2001-10-03",13.8457,14.0745,13.7625,14.0607,342000.0],["2001-10-04",14.0745,14.1612,13.9532,14.0919,452800.0],["2001-10-05",14.1716,14.3207,14.0572,14.2999,356200.0],["2001-10-08",14.2132,14.2444,14.0399,14.1369,202600.0],["2001-10-09",14.1404,14.1439,13.7105,13.7972,197300.0],["2001-10-10",13.8007,13.8527,13.6516,13.8319,217200.0],["2001-10-11",13.9359,13.9359,13.5199,13.5545,365500.0],["2001-10-12",13.5199,13.5649,13.3812,13.5268,295900.0],["2001-10-15",13.5545,13.6239,13.4401,13.5303,277500.0],["2001-10-16",13.5545,13.7036,13.5372,13.662,232100.0],["2001-10-17",13.6585,13.818,13.6585,13.7799,494900.0],["2001-10-18",13.8319,13.8319,13.6239,13.6585,499200.0],["2001-10-19",13.6239,13.7972,13.5025,13.7452,307300.0],["2001-10-22",13.7105,13.8457,13.5892,13.7764,251700.0],["2001-10-23",13.7764,13.8596,13.6932,13.7972,371400.0],["2001-10-24",13.8665,13.8665,13.6273,13.7036,379700.0],["2001-10-25",13.5719,14.0052,13.5545,13.9532,361000.0],["2001-10-26",13.9359,13.9359,13.5892,13.7625,253600.0],["2001-10-29",13.8388,13.8388,13.5892,13.7175,787300.0],["2001-10-30",13.8041,13.9359,13.7175,13.9359,479300.0],["2001-10-31",14.1612,14.1612,13.87,13.9012,409900.0],["2001-11-01",14.0052,14.0537,13.7833,14.0052,324100.0],["2001-11-02",14.0052,14.0399,13.7105,13.9081,374800.0],["2001-11-05",13.9948,14.2825,13.9948,14.2652,476300.0],["2001-11-06",14.2652,14.4524,14.1473,14.4385,505200.0],["2001-11-07",14.4559,14.5044,14.2652,14.3311,204100.0],["2001-11-08",14.2652,14.5945,14.2478,14.5598,370800.0],["2001-11-09",14.6535,14.6743,14.4524,14.65,484000.0],["2001-11-12",14.6639,14.6639,14.4039,14.5841,315500.0],["2001-11-13",14.6465,14.6465,14.4212,14.6119,268600.0],["2001-11-14",14.4558,14.5564,14.2201,14.2513,538500.0],["2001-11-15",14.1404,14.2999,13.9532,14.0121,513000.0],["2001-11-16",14.0329,14.1265,13.9463,14.078,290600.0],["2001-11-19",14.078,14.078,13.7972,14.0537,473100.0],["2001-11-20",14.0399,14.3206,13.9809,14.2721,440100.0],["2001-11-21",14.1958,14.1958,13.8665,14.0156,399900.0],["2001-11-23",14.0399,14.1404,13.9185,14.1161,160600.0],["2001-11-26",14.2132,14.2132,14.1334,14.2132,317400.0],["2001-11-27",14.2132,14.3172,14.0572,14.2097,231200.0],["2001-11-28",14.2097,14.286,13.9185,13.9705,494200.0],["2001-11-29",13.9359,14.0884,13.8111,14.0884,303400.0],["2001-11-30",14.0884,14.2652,14.0884,14.1716,484500.0],["2001-12-03",14.2305,14.2652,14.0225,14.234,324000.0],["2001-12-04",14.2999,14.3033,14.1092,14.2825,724400.0],["2001-12-05",14.3935,14.3935,14.2305,14.3103,395400.0],["2001-12-06",14.2944,14.3226,14.1712,14.2557,506100.0],["2001-12-07",14.2416,14.4352,14.1853,14.393,290900.0],["2001-12-10",14.312,14.3859,14.0972,14.1184,276700.0],["2001-12-11",14.136,14.1571,13.7839,13.8437,320700.0],["2001-12-12",13.8825,13.9705,13.6924,13.967,443800.0],["2001-12-13",13.967,14.1888,13.893,14.0832,271300.0],["2001-12-14",14.0656,14.224,13.9775,14.1958,382400.0],["2001-12-17",14.1958,14.2064,14.048,14.1043,258000.0],["2001-12-18",14.1888,14.4317,14.1888,14.4141,278900.0],["2001-12-19",14.4141,14.7169,14.2733,14.7169,503600.0],["2001-12-20",14.6289,14.6324,14.305,14.5303,278000.0],["2001-12-21",14.5761,14.5937,14.3648,14.481,380700.0],["2001-12-24",14.488,14.7521,14.488,14.7099,151800.0],["2001-12-26",14.7697,14.9915,14.7239,14.8929,238600.0],["2001-12-27",14.8753,15.0443,14.8225,14.8929,262500.0],["2001-12-28",15.0091,15.0091,14.731,14.9211,225000.0],["2001-12-31",14.9563,15.1042,14.8542,14.8929,307900.0],["2002-01-02",14.9105,15.0655,14.6078,15.0514,290800.0],["2002-01-03",15.1042,15.1042,14.8577,14.9951,245300.0],["2002-01-04",15.0162,15.0338,14.7627,14.8929,243000.0],["2002-01-07",14.8929,14.9634,14.7873,14.9563,295600.0],["2002-01-08",14.8929,14.9141,14.819,14.8753,326800.0],["2002-01-09",14.8753,15.2063,14.7944,15.1218,567900.0],["2002-01-10",15.1394,15.1922,15.0267,15.1711,367900.0],["2002-01-11",15.1711,15.2028,15.0514,15.1183,395900.0],["2002-01-14",15.1922,15.3014,15.1253,15.245,428300.0],["2002-01-15",15.2591,15.3999,15.2556,15.326,378800.0],["2002-01-16",15.3295,15.4387,15.2943,15.3225,333600.0],["2002-01-17",15.3225,15.3366,15.1676,15.2239,462800.0],["2002-01-18",15.2169,15.3119,15.157,15.3049,290700.0],["2002-01-22",15.4387,15.4387,15.1147,15.164,287700.0],["2002-01-23",15.2802,15.2802,15.0162,15.1324,278100.0],["2002-01-24",15.1394,15.1852,14.9634,15.0443,342400.0],["2002-01-25",15.1147,15.1147,14.9281,15.0373,321200.0],["2002-01-28",15.0162,15.0619,14.9704,15.0197,160400.0],["2002-01-29",15.0866,15.1711,14.8683,14.9,344400.0],["2002-01-30",14.8753,14.9458,14.6641,14.9105,257000.0],["2002-01-31",14.9105,15.0936,14.7415,15.0936,500000.0],["2002-02-01",14.981,15.157,14.9774,15.1394,410200.0],["2002-02-04",15.1394,15.3401,15.069,15.1922,414500.0],["2002-02-05",15.1922,15.2098,14.8929,14.9915,530900.0],["2002-02-06",14.981,15.0232,14.7662,14.9457,683900.0],["2002-02-07",14.8753,14.9669,14.8155,14.8929,462900.0],["2002-02-08",14.8753,14.9634,14.7873,14.9634,321400.0],["2002-02-11",14.9281,14.9281,14.6958,14.9035,411400.0],["2002-02-12",14.8929,14.9352,14.7521,14.9176,725100.0],["2002-02-13",14.9281,15.0514,14.8049,14.8894,837200.0],["2002-02-14",14.8049,14.8049,14.6606,14.7134,504400.0],["2002-02-15",14.7134,14.8542,14.6183,14.7873,425700.0],["2002-02-19",14.6993,14.7838,14.4141,14.4845,1272200.0],["2002-02-20",14.4176,14.4282,14.0832,14.4247,1051600.0],["2002-02-21",14.4247,14.4669,14.224,14.2698,862700.0],["2002-02-22",14.2698,14.2698,14.1008,14.224,1420900.0],["2002-02-25",14.1712,14.1747,13.9494,14.055,1414700.0],["2002-02-26",14.0796,14.0937,13.9071,13.9071,1973200.0],["2002-02-27",13.9951,14.3296,13.9951,14.2944,3970200.0],["2002-02-28",14.3543,14.4247,14.231,14.3437,960000.0],["2002-03-01",14.4352,14.6113,14.4,14.5831,1018200.0],["2002-03-04",14.5585,14.8084,14.4951,14.8084,900000.0],["2002-03-05",14.7556,14.9774,14.6887,14.9457,806800.0],["2002-03-06",15.069,15.2626,14.9317,15.2626,1865200.0],["2002-03-07",15.2037,15.3645,15.025,15.1,1671100.0],["2002-03-08",15.1143,15.1429,14.8249,14.8428,780600.0],["2002-03-11",14.8285,15.0036,14.7034,14.8571,402900.0],["2002-03-12",14.9178,14.9178,14.7034,14.7392,665500.0],["2002-03-13",14.632,14.8642,14.6177,14.782,500100.0],["2002-03-14",14.6856,14.7963,14.6606,14.7392,655900.0],["2002-03-15",14.6927,14.757,14.5927,14.5927,896600.0],["2002-03-18",14.5069,14.6213,14.4176,14.6141,541500.0],["2002-03-19",14.6498,14.7785,14.6427,14.7106,420000.0],["2002-03-20",14.6927,14.7356,14.5069,14.7213,470300.0],["2002-03-21",14.7213,14.9,14.6856,14.8964,481500.0],["2002-03-22",14.8285,14.9464,14.8035,14.8499,625900.0],["2002-03-25",14.8499,14.8678,14.6891,14.8213,478600.0],["2002-03-26",14.8642,14.9357,14.7642,14.8642,428900.0],["2002-03-27",14.8678,15.0893,14.7928,15.0893,638200.0],["2002-03-28",15.2215,15.2751,15.1143,15.2751,419700.0],["2002-04-01",15.2394,15.2394,15.025,15.0643,318400.0],["2002-04-02",15.0572,15.1143,14.9964,15.075,425400.0],["2002-04-03",15.0786,15.1,15.0071,15.0786,450500.0],["2002-04-04",15.0786,15.2751,15.0536,15.1322,262900.0],["2002-04-05",15.1143,15.2001,15.0429,15.0679,285400.0],["2002-04-08",14.9964,15.1715,14.9428,15.1715,476000.0],["2002-04-09",15.1751,15.1751,14.9893,15.0607,338700.0],["2002-04-10",15.0607,15.3287,14.9893,15.3287,317500.0],["2002-04-11",15.3287,15.3287,15.0107,15.0429,585700.0],["2002-04-12",15.0071,15.075,14.9214,15.075,312900.0],["2002-04-15",15.0071,15.0429,14.9178,14.9357,329200.0],["2002-04-16",15.0179,15.0929,14.9536,15.025,405900.0],["2002-04-17",15.0286,15.1322,14.9786,15.0572,309200.0],["2002-04-18",15.0607,15.1644,15.0036,15.1465,209700.0],["2002-04-19",15.1644,15.218,15.0965,15.2144,204200.0],["2002-04-22",15.2144,15.2501,15.1072,15.2001,259100.0],["2002-04-23",15.2573,15.4466,15.2037,15.3109,488000.0],["2002-04-24",15.3109,15.3787,15.2358,15.268,284900.0],["2002-04-25",15.2215,15.2251,15.025,15.1215,275400.0],["2002-04-26",15.2108,15.2108,14.8464,14.9714,437900.0],["2002-04-29",14.9178,15.0,14.8106,14.8642,648600.0],["2002-04-30",14.8285,14.9536,14.7928,14.9214,832800.0],["2002-05-01",15.0071,15.0429,14.8642,14.9643,315000.0],["2002-05-02",15.0071,15.0107,14.8213,14.9714,364900.0],["2002-05-03",15.0607,15.0929,14.8464,15.0072,239400.0],["2002-05-06",15.1108,15.293,14.9571,15.0786,371500.0],["2002-05-07",15.2072,15.2072,14.9786,15.0822,336500.0],["2002-05-08",15.0786,15.2823,14.925,15.2716,388700.0],["2002-05-09",15.2716,15.4038,15.2215,15.2823,312800.0],["2002-05-10",15.293,15.3966,15.1858,15.2394,669300.0],["2002-05-13",15.243,15.4181,15.1465,15.3716,331700.0],["2002-05-14",15.3716,15.5681,15.3466,15.561,567300.0],["2002-05-15",15.4717,15.6146,15.4002,15.5181,478500.0],["2002-05-16",15.5217,15.5288,15.368,15.4609,620800.0],["2002-05-17",15.4359,15.5181,15.2608,15.5074,670900.0],["2002-05-20",15.4717,15.7968,15.4538,15.7182,557400.0],["2002-05-21",15.7182,15.9004,15.686,15.7754,352200.0],["2002-05-22",15.7754,16.0719,15.7754,16.0719,381900.0],["2002-05-23",16.0719,16.1684,15.9719,16.1255,485600.0],["2002-05-24",16.1255,16.147,15.904,16.0255,333700.0],["2002-05-28",15.9183,16.0469,15.8468,15.9362,271200.0],["2002-05-29",15.9004,15.9397,15.6896,15.7289,335500.0],["2002-05-30",15.7039,15.7932,15.5145,15.5681,257100.0],["2002-05-31",15.5788,15.7039,15.5431,15.6217,592700.0],["2002-06-03",15.6217,15.6289,15.268,15.2823,572500.0],["2002-06-04",15.3645,15.4538,15.3037,15.3645,1143900.0],["2002-06-05",15.3823,15.3823,15.0893,15.2465,931600.0],["2002-06-06",15.281,15.3354,14.9219,14.9509,481200.0],["2002-06-07",14.8784,14.882,14.581,14.6825,750400.0],["2002-06-10",14.7261,14.9183,14.6463,14.8639,482500.0],["2002-06-11",14.8639,15.067,14.853,14.8675,462500.0],["2002-06-12",14.9219,15.1105,14.9147,15.0489,333100.0],["2002-06-13",15.0597,15.2883,15.0307,15.067,328400.0],["2002-06-14",15.1214,15.1214,14.766,14.9763,352600.0],["2002-06-17",14.9618,15.125,14.8893,15.125,350800.0],["2002-06-18",15.1613,15.3427,15.1613,15.2883,441200.0],["2002-06-19",15.2701,15.4515,15.125,15.1504,296500.0],["2002-06-20",15.252,15.4152,15.1432,15.2266,460100.0],["2002-06-21",15.0888,15.3971,15.0706,15.3608,990300.0],["2002-06-24",15.3971,15.4515,15.0888,15.2302,377100.0],["2002-06-25",15.2339,15.2701,15.0489,15.125,507800.0],["2002-06-26",15.1287,15.2121,14.9763,15.1831,500900.0],["2002-06-27",15.2883,15.3971,15.1468,15.3971,603900.0],["2002-06-28",15.4515,15.6292,15.4225,15.6002,405800.0],["2002-07-01",15.5929,15.6328,15.3934,15.4043,447900.0],["2002-07-02",15.3245,15.3717,15.0888,15.1903,437200.0],["2002-07-03",15.125,15.3608,15.0199,15.0634,411300.0],["2002-07-05",15.0525,15.3354,14.9328,15.3354,179700.0],["2002-07-08",15.3245,15.3608,15.1976,15.31,478600.0],["2002-07-09",15.31,15.4333,14.7623,14.7623,418100.0],["2002-07-10",14.7442,14.8131,14.0949,14.1566,678300.0],["2002-07-11",14.0732,14.6354,13.9644,14.5193,547000.0],["2002-07-12",14.4359,14.5737,14.0913,14.5628,1213000.0],["2002-07-15",14.4722,15.0053,13.8918,15.0053,1209000.0],["2002-07-16",14.9691,15.1432,14.483,14.5302,1099800.0],["2002-07-17",14.6027,14.9147,14.4577,14.6064,1066600.0],["2002-07-18",14.552,14.6535,14.4286,14.4395,676400.0],["2002-07-19",14.3488,14.3525,13.6379,13.7758,877900.0],["2002-07-22",13.8737,14.0732,13.696,14.0224,783800.0],["2002-07-23",14.055,14.182,13.1845,13.2571,1040000.0],["2002-07-24",12.6042,14.4613,12.5933,14.4178,1212200.0],["2002-07-25",14.3815,15.2338,14.1675,15.1359,1001500.0],["2002-07-26",15.1359,15.2665,14.8421,14.9473,809200.0],["2002-07-29",15.3971,15.4152,14.9437,15.0525,886100.0],["2002-07-30",14.9981,16.0717,14.9763,15.8976,1135400.0],["2002-07-31",15.8976,16.2313,15.252,15.8505,1281200.0],["2002-08-01",15.8323,16.0862,15.4551,15.6074,960000.0],["2002-08-02",15.6872,15.7961,15.4515,15.5675,544700.0],["2002-08-05",15.5313,16.0536,15.4732,15.622,776400.0],["2002-08-06",15.6945,16.137,15.6764,15.9158,629100.0],["2002-08-07",16.0862,16.1443,15.8323,15.9593,535300.0],["2002-08-08",15.9774,16.0862,15.5857,16.0318,495200.0],["2002-08-09",16.0681,16.1769,15.7888,16.0282,770400.0],["2002-08-12",15.9557,16.322,15.8323,16.3184,476700.0],["2002-08-13",16.3184,16.3184,15.8069,15.8251,777200.0],["2002-08-14",15.8251,16.1733,15.7163,16.1406,619700.0],["2002-08-15",16.1769,16.2821,15.8904,15.9774,691900.0],["2002-08-16",15.9593,15.9774,15.8069,15.9375,488800.0],["2002-08-19",15.8795,16.0391,15.8251,15.9557,603300.0],["2002-08-20",15.9593,16.1007,15.8142,15.9665,403500.0],["2002-08-21",15.9774,16.2494,15.8686,16.2386,707000.0],["2002-08-22",16.2857,16.3728,16.1878,16.2241,932600.0],["2002-08-23",16.2241,16.2241,15.9593,15.9629,574100.0],["2002-08-26",15.9955,16.1769,15.9955,16.1189,758400.0],["2002-08-27",16.1588,16.3401,16.0354,16.0862,780100.0],["2002-08-28",16.0499,16.2277,15.9702,16.1225,722800.0],["2002-08-29",16.1044,16.1297,15.8432,15.8722,523000.0],["2002-08-30",15.836,16.166,15.7344,15.9774,491300.0],["2002-09-03",15.8867,15.8904,15.4986,15.5422,885400.0],["2002-09-04",15.0344,15.651,14.9437,15.3064,2420000.0],["2002-09-05",15.3136,15.4877,15.3136,15.4769,2638100.0],["2002-09-06",15.524,15.8069,15.5168,15.7489,1119300.0],["2002-09-09",15.828,15.8465,15.6403,15.7397,1031700.0],["2002-09-10",15.7544,15.7544,15.4636,15.5483,885000.0],["2002-09-11",15.5336,15.6734,15.298,15.4894,340100.0],["2002-09-12",15.482,15.5115,14.9998,15.055,425500.0],["2002-09-13",14.9814,15.4599,14.9262,15.3606,546500.0],["2002-09-16",15.2759,15.5078,15.0955,15.4747,540100.0],["2002-09-17",15.5851,15.6219,15.1287,15.1471,540700.0],["2002-09-18",15.1508,15.7728,15.0919,15.655,726700.0],["2002-09-19",15.5961,15.736,15.3863,15.6477,789900.0],["2002-09-20",15.6477,15.6514,15.1066,15.4857,1248800.0],["2002-09-23",15.4857,15.5409,15.1139,15.3311,602400.0],["2002-09-24",15.2023,15.2685,14.8526,15.0955,757900.0],["2002-09-25",15.1876,15.6624,15.1139,15.3679,738200.0],["2002-09-26",15.4231,15.8244,15.4231,15.7728,772900.0],["2002-09-27",15.7323,15.7728,15.2943,15.4158,797700.0],["2002-09-30",15.4121,15.5078,15.1029,15.3311,1376000.0],["2002-10-01",15.3311,15.7139,15.1471,15.6072,1426700.0],["2002-10-02",15.6072,15.7103,15.2869,15.379,525000.0],["2002-10-03",15.3863,15.5888,15.2391,15.4121,543200.0],["2002-10-04",15.4158,15.4158,14.9299,15.1287,894700.0],["2002-10-07",15.1287,15.5667,15.0735,15.1912,752800.0],["2002-10-08",15.1912,15.3826,14.4845,15.055,1352100.0],["2002-10-09",15.0587,15.0735,14.2637,14.2673,1402400.0],["2002-10-10",14.5066,15.1655,14.4366,15.044,1851900.0],["2002-10-11",15.3863,15.3974,14.871,15.0919,1202300.0],["2002-10-14",15.0955,15.2391,14.5213,15.1103,934300.0],["2002-10-15",15.3495,15.3495,15.1655,15.228,743700.0],["2002-10-16",15.2281,15.298,14.9078,14.9998,567400.0],["2002-10-17",15.2391,15.3679,14.9483,15.2207,713400.0],["2002-10-18",14.7974,15.2207,14.5066,15.0182,1434100.0],["2002-10-21",15.033,15.3642,14.9262,15.2796,806900.0],["2002-10-22",15.1287,15.46,14.7274,14.9005,1041800.0],["2002-10-23",15.0366,15.1581,14.7974,14.8894,951900.0],["2002-10-24",14.9078,15.055,14.7716,14.8195,1419500.0],["2002-10-25",14.8636,14.952,14.7422,14.8673,575300.0],["2002-10-28",14.963,15.1287,14.8379,14.952,775700.0],["2002-10-29",14.963,15.0734,14.6281,14.8379,718500.0],["2002-10-30",14.8747,15.0256,14.7974,14.9041,551300.0],["2002-10-31",14.9446,15.033,14.7937,14.871,540900.0],["2002-11-01",14.8526,14.9262,14.7716,14.9078,899400.0],["2002-11-04",14.9115,15.3311,14.8047,15.2207,1427500.0],["2002-11-05",15.1655,15.1655,14.9998,15.1139,845900.0],["2002-11-06",15.1471,15.2759,15.125,15.1839,657500.0],["2002-11-07",15.1213,15.1213,14.6317,14.7238,715500.0],["2002-11-08",14.6869,14.9336,14.5029,14.5986,475800.0],["2002-11-11",14.5986,14.687,14.3778,14.6833,484200.0],["2002-11-12",14.7422,14.8342,14.4109,14.4514,775200.0],["2002-11-13",14.4551,14.7422,14.4551,14.687,464600.0],["2002-11-14",14.779,14.882,14.6133,14.6943,810800.0],["2002-11-15",14.7054,14.8158,14.5765,14.8084,794800.0],["2002-11-18",15.055,15.055,14.7716,14.8305,773300.0],["2002-11-19",14.7753,14.8784,14.7054,14.8158,337900.0],["2002-11-20",14.779,14.9115,14.617,14.8305,427000.0],["2002-11-21",14.8673,15.0035,14.8158,14.9152,539900.0],["2002-11-22",14.9704,15.1655,14.8563,15.1397,902500.0],["2002-11-25",15.1397,15.2391,14.9446,15.1655,1092400.0],["2002-11-26",15.1692,15.217,15.0919,15.1397,575700.0],["2002-11-27",15.1655,15.2354,15.1139,15.2244,698700.0],["2002-11-29",15.2391,15.2428,15.1655,15.2207,267100.0],["2002-12-02",15.055,15.2465,15.055,15.2023,766500.0],["2002-12-03",15.206,15.4894,15.2023,15.46,735100.0],["2002-12-04",15.3127,15.4599,15.0514,15.0808,910900.0],["2002-12-05",15.1103,15.2501,14.9299,15.0735,565000.0],["2002-12-06",15.0182,15.0182,14.8415,14.9851,540300.0],["2002-12-09",14.9945,15.2749,14.9945,15.0805,693000.0],["2002-12-10",15.073,15.1739,14.9832,15.1403,365300.0],["2002-12-11",15.1328,15.2936,15.0505,15.2338,442000.0],["2002-12-12",15.2936,15.4432,15.2263,15.4394,462300.0],["2002-12-13",15.4432,15.7423,15.4394,15.6862,721800.0],["2002-12-16",15.69,15.69,15.1627,15.4245,1931900.0],["2002-12-17",15.4207,15.5554,15.4095,15.4993,648200.0],["2002-12-18",15.4245,15.5553,15.3684,15.5254,449900.0],["2002-12-19",15.5292,15.5591,15.331,15.5479,1683200.0],["2002-12-20",15.5553,15.8283,15.5217,15.574,1700400.0],["2002-12-23",15.5366,15.66,15.2637,15.3085,659300.0],["2002-12-24",15.3385,15.3721,15.2749,15.3048,228100.0],["2002-12-26",15.3646,15.5329,15.3347,15.5067,348300.0],["2002-12-27",15.5067,15.5441,15.4132,15.4918,386200.0],["2002-12-30",15.5479,15.6638,15.4544,15.6376,489000.0],["2002-12-31",15.6675,15.7199,15.5067,15.5441,432500.0],["2003-01-02",15.6114,15.8096,15.5179,15.8096,480000.0],["2003-01-03",15.8171,16.0265,15.7647,16.0265,548000.0],["2003-01-06",16.1162,16.7257,16.0826,16.7108,1117700.0],["2003-01-07",16.7145,16.7145,16.0788,16.1349,949600.0],["2003-01-08",16.0601,16.2845,16.0601,16.1648,447100.0],["2003-01-09",15.9891,16.0788,15.7647,15.8059,1017700.0],["2003-01-10",15.8021,15.8021,15.6526,15.7012,679000.0],["2003-01-13",15.7049,15.7049,15.3721,15.3871,1480100.0],["2003-01-14",15.3908,15.3908,15.0356,15.2188,3810700.0],["2003-01-15",15.3497,15.518,15.331,15.4619,3213600.0],["2003-01-16",15.5179,15.5179,15.3946,15.4357,1127400.0],["2003-01-17",15.4619,15.4806,15.2674,15.3534,797200.0],["2003-01-21",15.4432,15.4544,15.2525,15.2562,590200.0],["2003-01-22",15.2749,15.2973,15.0019,15.1814,868300.0],["2003-01-23",15.1814,15.3235,15.1627,15.2375,569300.0],["2003-01-24",15.0879,15.2412,14.9085,14.972,677900.0],["2003-01-27",14.9758,14.9758,14.5457,14.6093,1035300.0],["2003-01-28",14.7477,14.8972,14.7252,14.8075,1003900.0],["2003-01-29",14.7776,14.9197,14.6654,14.8598,768100.0],["2003-01-30",14.8598,14.9571,14.714,14.7327,829500.0],["2003-01-31",14.7327,14.8486,14.6392,14.7065,977400.0],["2003-02-03",14.7514,14.9272,14.7252,14.8449,554000.0],["2003-02-04",14.8449,14.8449,14.6766,14.6991,620100.0],["2003-02-05",14.7888,14.8038,14.6617,14.6953,538700.0],["2003-02-06",14.6953,14.815,14.6617,14.6916,439100.0],["2003-02-07",14.7402,14.8038,14.3663,14.37,663800.0],["2003-02-10",14.3924,14.5944,14.3924,14.5644,611400.0],["2003-02-11",14.4635,14.6205,14.1905,14.2354,879800.0],["2003-02-12",14.3102,14.3663,13.9961,14.1905,1035800.0],["2003-02-13",14.2129,14.6018,14.0484,14.5083,1018800.0],["2003-02-14",14.8449,14.8636,14.6093,14.8598,1094900.0],["2003-02-18",14.9346,14.9346,14.7701,14.8823,579100.0],["2003-02-19",14.9085,14.9346,14.6392,14.714,854200.0],["2003-02-20",14.7514,14.8711,14.6504,14.6804,545400.0],["2003-02-21",14.6953,14.9384,14.6392,14.7701,443900.0],["2003-02-24",14.7925,14.8337,14.5457,14.5457,564300.0],["2003-02-25",14.5457,14.729,14.456,14.6991,580200.0],["2003-02-26",14.6056,14.6953,14.4186,14.5009,540300.0],["2003-02-27",14.527,14.6991,14.527,14.5644,550700.0],["2003-02-28",14.6205,14.6504,14.4897,14.5794,464500.0],["2003-03-03",14.6392,14.7551,14.5831,14.6355,312100.0],["2003-03-04",14.6355,14.6504,14.5009,14.5383,299500.0],["2003-03-05",14.5607,14.6804,14.4822,14.6804,446500.0],["2003-03-06",14.6841,14.7626,14.5383,14.7327,451800.0],["2003-03-07",14.7364,14.7514,14.6018,14.7252,1504700.0],["2003-03-10",14.7613,14.7917,14.6701,14.7271,1003900.0],["2003-03-11",14.7689,14.8867,14.5675,14.5751,485400.0],["2003-03-12",14.5751,14.5865,14.3927,14.4953,553300.0],["2003-03-13",14.6321,14.6663,14.5447,14.6055,740300.0],["2003-03-14",14.7271,14.7461,14.6131,14.7271,570900.0],["2003-03-17",14.7271,15.0198,14.7271,15.0198,658600.0],["2003-03-18",15.0236,15.0502,14.9172,14.9856,593900.0],["2003-03-19",15.0882,15.1756,14.9476,15.0274,469700.0],["2003-03-20",15.0122,15.1984,15.0122,15.13,628700.0],["2003-03-21",15.3124,15.3124,15.1604,15.2022,1063400.0],["2003-03-24",15.206,15.2212,14.8639,14.8944,533600.0],["2003-03-25",14.9438,15.1034,14.8867,15.016,691800.0],["2003-03-26",14.9742,15.0502,14.7537,14.8981,819100.0],["2003-03-27",14.8525,14.921,14.7157,14.921,422000.0],["2003-03-28",14.921,14.9628,14.8487,14.9134,413600.0],["2003-03-31",14.9134,14.9134,14.7651,14.8412,582300.0],["2003-04-01",14.8791,14.9058,14.7803,14.8944,428100.0],["2003-04-02",14.94,14.9552,14.8601,14.9362,429900.0],["2003-04-03",14.9438,14.978,14.8487,14.8981,337400.0],["2003-04-04",14.9286,15.1224,14.9096,15.1186,504100.0],["2003-04-07",15.2326,15.301,15.0502,15.0882,674600.0],["2003-04-08",15.092,15.2022,15.0654,15.149,339500.0],["2003-04-09",15.2022,15.2782,15.016,15.0502,500300.0],["2003-04-10",15.0464,15.2288,15.0312,15.2022,320300.0],["2003-04-11",15.2782,15.301,15.0616,15.0996,373200.0],["2003-04-14",15.0958,15.2592,15.0958,15.2212,251100.0],["2003-04-15",15.1642,15.4036,15.1604,15.3922,391200.0],["2003-04-16",15.32,15.3732,15.2022,15.2288,477800.0],["2003-04-17",15.2592,15.3124,15.2022,15.2174,505600.0],["2003-04-21",15.3162,15.377,15.2782,15.3352,411300.0],["2003-04-22",15.3162,15.5632,15.2668,15.5214,648300.0],["2003-04-23",15.4682,15.5024,15.3314,15.4302,408200.0],["2003-04-24",15.3922,15.6013,15.3542,15.4986,648600.0],["2003-04-25",15.4986,15.4986,15.3352,15.3884,485100.0],["2003-04-28",15.3884,15.6393,15.3884,15.6279,413700.0],["2003-04-29",15.6773,15.6849,15.5062,15.5671,555500.0],["2003-04-30",15.6469,15.7115,15.5062,15.5747,520700.0],["2003-05-01",15.5176,15.6279,15.3542,15.4492,314100.0],["2003-05-02",15.4302,15.6545,15.4302,15.6469,610600.0],["2003-05-05",15.6469,15.7077,15.5708,15.7001,424900.0],["2003-05-06",15.6963,15.7685,15.6203,15.7039,410900.0],["2003-05-07",15.6393,15.7951,15.6241,15.7951,439000.0],["2003-05-08",15.6963,15.8445,15.6773,15.7723,433400.0],["2003-05-09",15.8293,15.9813,15.7571,15.9395,473900.0],["2003-05-12",15.9243,15.9623,15.8065,15.9091,347600.0],["2003-05-13",15.9053,15.9243,15.8255,15.8559,308000.0],["2003-05-14",15.8863,15.9509,15.8179,15.8787,325600.0],["2003-05-15",15.9547,16.0839,15.8863,16.0459,734600.0],["2003-05-16",16.0763,16.3462,16.0763,16.3462,979400.0],["2003-05-19",16.4374,16.4374,16.2891,16.2929,744100.0],["2003-05-20",16.3424,16.4944,16.3424,16.4868,595600.0],["2003-05-21",16.407,16.4108,16.2626,16.3462,802800.0],["2003-05-22",16.3766,16.635,16.3614,16.5134,849500.0],["2003-05-23",16.5514,17.2013,16.5438,17.1405,1734900.0],["2003-05-27",17.1215,17.6726,17.0721,17.6688,1432300.0],["2003-05-28",17.5965,17.6345,17.3685,17.4635,1297400.0],["2003-05-29",17.4293,17.5509,16.9809,17.1367,855700.0],["2003-05-30",17.1215,17.3989,17.1139,17.2925,687700.0],["2003-06-02",17.2925,17.4103,17.2545,17.3305,560400.0],["2003-06-03",17.3305,17.4825,17.2165,17.4065,691900.0],["2003-06-04",17.4483,17.5281,17.3419,17.4483,599100.0],["2003-06-05",17.4407,17.4445,17.2583,17.2887,976800.0],["2003-06-06",17.3305,17.3951,17.1329,17.1709,2445500.0],["2003-06-09",17.2114,17.2885,17.0572,17.115,1337700.0],["2003-06-10",17.1381,17.1805,17.0263,17.1073,647900.0],["2003-06-11",17.115,17.1921,17.0649,17.1921,791800.0],["2003-06-12",17.2152,17.2923,17.1574,17.2692,532800.0],["2003-06-13",17.3347,17.3463,17.1767,17.3077,510700.0],["2003-06-16",17.3193,17.4966,17.2962,17.4966,612300.0],["2003-06-17",17.4966,17.5429,17.3424,17.5197,619800.0],["2003-06-18",17.5005,17.6469,17.4696,17.6469,502100.0],["2003-06-19",17.6547,17.7163,17.4118,17.4118,793000.0],["2003-06-20",17.3848,17.5197,17.3039,17.3463,769500.0],["2003-06-23",17.3463,17.408,17.1535,17.1535,401400.0],["2003-06-24",17.1921,17.246,17.0533,17.061,455400.0],["2003-06-25",17.1381,17.3463,16.9608,16.9993,504300.0],["2003-06-26",17.0764,17.1998,17.0071,17.0842,316900.0],["2003-06-27",17.1343,17.2036,16.9955,16.9955,359400.0],["2003-06-30",17.034,17.1034,16.9222,16.9993,385500.0],["2003-07-01",16.9993,17.0687,16.8798,16.9993,540000.0],["2003-07-02",17.0186,17.2692,17.0032,17.2422,497100.0],["2003-07-03",17.2191,17.2268,17.061,17.1266,173600.0],["2003-07-07",17.1921,17.2345,17.0649,17.115,318000.0],["2003-07-08",17.115,17.115,16.9145,17.0379,442700.0],["2003-07-09",16.9878,16.9916,16.7449,16.7681,405600.0],["2003-07-10",16.7488,16.7719,16.5214,16.6755,451600.0],["2003-07-11",16.7102,16.876,16.6794,16.7642,603100.0],["2003-07-14",16.8606,16.9724,16.7565,16.7873,635200.0],["2003-07-15",16.7912,16.7912,16.5136,16.5175,786500.0],["2003-07-16",16.5445,16.5599,16.1899,16.2631,611100.0],["2003-07-17",16.2592,16.2747,16.1128,16.186,585500.0],["2003-07-18",16.1899,16.3518,16.1282,16.2824,621200.0],["2003-07-21",16.3325,16.3402,16.1089,16.1128,537100.0],["2003-07-22",16.2207,16.4019,16.1205,16.344,628300.0],["2003-07-23",16.344,16.452,16.3171,16.4096,539600.0],["2003-07-24",16.4288,16.5175,16.3749,16.4288,504900.0],["2003-07-25",16.4289,16.4944,16.3633,16.4404,319600.0],["2003-07-28",16.4404,16.4404,16.3248,16.3633,592300.0],["2003-07-29",16.3633,16.4211,16.2091,16.2708,542800.0],["2003-07-30",16.267,16.267,16.0202,16.1667,747900.0],["2003-07-31",16.2053,16.2708,16.0935,16.0973,684100.0],["2003-08-01",16.0164,16.1128,15.92,16.0704,1055500.0],["2003-08-04",16.0858,16.0935,15.8853,16.0588,881600.0],["2003-08-05",16.0588,16.0588,15.7234,15.7735,688800.0],["2003-08-06",15.7119,15.9971,15.7042,15.9085,757400.0],["2003-08-07",15.8815,16.0588,15.8314,16.0588,566300.0],["2003-08-08",16.0665,16.105,15.9894,16.1012,380000.0],["2003-08-11",16.0973,16.1552,15.9933,16.0858,354500.0],["2003-08-12",16.1128,16.3441,16.0549,16.3402,492300.0],["2003-08-13",16.4019,16.4288,16.2824,16.3209,441300.0],["2003-08-14",16.3826,16.3942,16.2785,16.3787,286000.0],["2003-08-15",16.3787,16.4597,16.3286,16.4288,246500.0],["2003-08-18",16.3402,16.4982,16.2939,16.3055,785500.0],["2003-08-19",16.3055,16.3402,16.2322,16.3248,348400.0],["2003-08-20",16.3517,16.5985,16.344,16.5907,382100.0],["2003-08-21",16.5907,16.5907,16.3942,16.4982,509500.0],["2003-08-22",16.5561,16.5753,16.3517,16.4019,520100.0],["2003-08-25",16.4019,16.4712,16.3826,16.4366,329400.0],["2003-08-26",16.4289,16.4327,16.2978,16.398,504600.0],["2003-08-27",16.398,16.4134,16.3595,16.398,347800.0],["2003-08-28",16.4019,16.4019,16.3055,16.3787,349700.0],["2003-08-29",16.371,16.3864,16.3055,16.3826,322400.0],["2003-09-02",16.3826,16.4867,16.344,16.479,865600.0],["2003-09-03",16.5175,16.6177,16.4635,16.6139,536800.0],["2003-09-04",16.5946,16.6216,16.5252,16.5985,497700.0],["2003-09-05",16.5985,16.6833,16.5483,16.6717,833200.0],["2003-09-08",16.7128,16.8067,16.6424,16.791,423500.0],["2003-09-09",16.7675,16.7675,16.5837,16.5876,387100.0],["2003-09-10",16.5485,16.6384,16.5328,16.6267,516200.0],["2003-09-11",16.7049,16.7049,16.5602,16.568,404000.0],["2003-09-12",16.5993,16.6228,16.478,16.6032,380300.0],["2003-09-15",16.5798,16.5993,16.4741,16.5172,251000.0],["2003-09-16",16.5876,16.6932,16.5093,16.6815,299100.0],["2003-09-17",16.6619,16.6815,16.5837,16.5876,244600.0],["2003-09-18",16.6463,16.7832,16.6189,16.705,331600.0],["2003-09-19",16.7049,16.7049,16.5602,16.658,432700.0],["2003-09-22",16.658,16.701,16.4898,16.6658,384400.0],["2003-09-23",16.7128,16.7675,16.6815,16.7519,301700.0],["2003-09-24",16.7597,16.7832,16.5719,16.6776,357800.0],["2003-09-25",16.6854,16.7558,16.6658,16.705,395400.0],["2003-09-26",16.6815,16.8223,16.5328,16.8067,574900.0],["2003-09-29",16.8067,16.8653,16.748,16.8458,416200.0],["2003-09-30",16.8458,16.8458,16.4741,16.7871,447800.0],["2003-10-01",16.9162,16.9201,16.791,16.8575,478900.0],["2003-10-02",16.8614,17.0179,16.8223,17.0179,332800.0],["2003-10-03",17.1157,17.1744,17.0023,17.0179,325300.0],["2003-10-06",17.0883,17.1079,17.0179,17.1079,285300.0],["2003-10-07",17.057,17.1157,16.9358,17.1157,469600.0],["2003-10-08",17.0962,17.1001,16.9084,16.9475,290300.0],["2003-10-09",16.9475,17.0766,16.9475,17.0179,701900.0],["2003-10-10",17.0649,17.1627,16.9788,16.9827,510300.0],["2003-10-13",16.9905,17.0844,16.9827,17.0844,306200.0],["2003-10-14",17.1118,17.2057,17.0023,17.1901,317200.0],["2003-10-15",17.2096,17.2135,17.057,17.194,610600.0],["2003-10-16",17.1979,17.2839,17.1744,17.28,410900.0],["2003-10-17",17.3192,17.3192,17.1509,17.1861,375200.0],["2003-10-20",17.2331,17.2331,17.1157,17.1861,496800.0],["2003-10-21",17.1862,17.3074,17.1196,17.2018,317800.0],["2003-10-22",17.2018,17.3426,17.1744,17.2566,506200.0],["2003-10-23",17.2605,17.2605,17.1431,17.2096,379100.0],["2003-10-24",17.2096,17.4209,17.1705,17.3935,669600.0],["2003-10-27",17.3935,17.593,17.37,17.4444,416700.0],["2003-10-28",17.4835,17.5226,17.3778,17.4991,449500.0],["2003-10-29",17.4874,17.55,17.417,17.46,879300.0],["2003-10-30",17.5069,17.5226,17.4209,17.46,556000.0],["2003-10-31",17.4991,17.5304,17.4287,17.4678,439300.0],["2003-11-03",17.4639,17.64,17.417,17.6204,360000.0],["2003-11-04",17.6204,17.6204,17.3818,17.4561,367600.0],["2003-11-05",17.417,17.4835,17.3113,17.3896,320200.0],["2003-11-06",17.3544,17.4404,17.2487,17.4404,285800.0],["2003-11-07",17.4287,17.46,17.2331,17.3309,361000.0],["2003-11-10",17.37,17.3857,17.2096,17.2135,429000.0],["2003-11-11",17.2135,17.237,17.147,17.1783,425900.0],["2003-11-12",17.2057,17.3739,17.1588,17.3309,628300.0],["2003-11-13",17.37,17.4678,17.2957,17.4404,493400.0],["2003-11-14",17.46,17.4678,17.2566,17.2566,282200.0],["2003-11-17",17.1901,17.2135,16.8732,16.9006,774500.0],["2003-11-18",16.9592,16.9905,16.6463,16.7441,577900.0],["2003-11-19",16.7636,17.0023,16.701,16.9788,474500.0],["2003-11-20",16.8849,17.147,16.838,16.9397,496300.0],["2003-11-21",17.0179,17.0297,16.9084,16.9788,387500.0],["2003-11-24",16.9866,17.147,16.9788,17.104,491000.0],["2003-11-25",17.0492,17.2292,17.0375,17.1666,329800.0],["2003-11-26",17.2331,17.3113,17.1548,17.2409,300500.0],["2003-11-28",17.2722,17.2996,17.2331,17.2644,158900.0],["2003-12-01",17.2527,17.5461,17.237,17.5461,527000.0],["2003-12-02",17.5461,17.5578,17.4717,17.5265,466700.0],["2003-12-03",17.5578,17.6478,17.5148,17.593,436500.0],["2003-12-04",17.503,17.6947,17.503,17.6439,499500.0],["2003-12-05",17.6165,17.8199,17.5265,17.5382,1493900.0],["2003-12-08",17.4807,17.814,17.4807,17.7625,722000.0],["2003-12-09",17.8259,17.8259,17.5204,17.6037,1133900.0],["2003-12-10",17.6593,17.8577,17.564,17.564,449300.0],["2003-12-11",17.6275,17.7982,17.6275,17.7426,357700.0],["2003-12-12",17.699,17.7744,17.6355,17.6355,381100.0],["2003-12-15",17.7624,17.7982,17.6791,17.7505,522500.0],["2003-12-16",17.7505,17.8498,17.6593,17.7188,350200.0],["2003-12-17",17.7188,17.814,17.6632,17.814,460100.0],["2003-12-18",17.814,17.8498,17.7426,17.8498,442700.0],["2003-12-19",17.8577,17.9728,17.8577,17.9728,731300.0],["2003-12-22",17.9807,18.0442,17.9093,18.0442,309400.0],["2003-12-23",18.0522,18.1355,17.9847,18.0641,417900.0],["2003-12-24",18.072,18.1117,18.0402,18.0482,153800.0],["2003-12-26",18.0839,18.1553,18.0204,18.0323,190800.0],["2003-12-29",18.0958,18.1633,18.0363,18.1315,423500.0],["2003-12-30",18.1315,18.2863,18.076,18.2863,518600.0],["2003-12-31",18.3141,18.322,18.1672,18.2545,520600.0],["2004-01-02",18.322,18.4172,18.1394,18.1752,507200.0],["2004-01-05",18.2625,18.2625,17.9807,18.0482,450800.0],["2004-01-06",18.0482,18.0482,17.822,17.8855,602800.0],["2004-01-07",17.9053,18.1434,17.8418,18.076,450900.0],["2004-01-08",18.0561,18.1315,18.0442,18.072,531800.0],["2004-01-09",18.0323,18.0958,17.9371,18.0164,545200.0],["2004-01-12",18.0204,18.1077,18.0125,18.072,366700.0],["2004-01-13",18.1355,18.1712,18.0204,18.0799,376000.0],["2004-01-14",18.076,18.2506,18.076,18.2307,372100.0],["2004-01-15",18.2545,18.3101,18.1712,18.2466,522100.0],["2004-01-16",18.3101,18.322,18.2069,18.2942,413200.0],["2004-01-20",18.3339,18.4529,18.2823,18.4053,370400.0],["2004-01-21",18.4291,18.8299,18.3736,18.7823,659300.0],["2004-01-22",18.7466,18.9926,18.6553,18.8617,639100.0],["2004-01-23",18.8657,19.0125,18.7942,18.8577,473800.0],["2004-01-26",18.8101,18.8339,18.6236,18.695,616000.0],["2004-01-27",18.7268,18.7268,18.5601,18.7109,572400.0],["2004-01-28",18.7307,19.0958,18.7109,18.9966,940100.0],["2004-01-29",19.0006,19.1831,18.9569,19.1276,687200.0],["2004-01-30",19.1276,19.1633,18.9688,19.1633,513300.0],["2004-02-02",19.1633,19.1633,18.9688,19.0323,882800.0],["2004-02-03",19.0522,19.1157,18.8736,18.8776,923400.0],["2004-02-04",18.3537,18.4291,18.2545,18.3776,6115500.0],["2004-02-05",18.3974,18.4093,18.2942,18.3022,1199400.0],["2004-02-06",18.3855,18.4133,18.3141,18.3656,1057800.0],["2004-02-09",18.3656,18.4926,18.2783,18.4926,868000.0],["2004-02-10",18.3537,18.5918,18.3141,18.572,935900.0],["2004-02-11",18.572,18.6157,18.4331,18.6157,866800.0],["2004-02-12",18.6117,18.6117,18.3974,18.4529,772700.0],["2004-02-13",18.445,18.5244,18.3537,18.3894,707000.0],["2004-02-17",18.4926,18.5918,18.449,18.4728,378700.0],["2004-02-18",18.4728,18.5403,18.4014,18.4529,1097400.0],["2004-02-19",18.5323,18.5879,18.3577,18.5125,807000.0],["2004-02-20",18.5244,18.5244,18.3141,18.3537,965100.0],["2004-02-23",18.3656,18.4926,18.318,18.3736,481200.0],["2004-02-24",18.3974,18.453,18.2942,18.3418,627400.0],["2004-02-25",18.3855,18.4529,18.3498,18.3894,505500.0],["2004-02-26",18.3934,18.5204,18.3458,18.5125,1164500.0],["2004-02-27",18.5244,18.8299,18.4966,18.8101,1189900.0],["2004-03-01",18.8101,19.08,18.7903,19.0006,943800.0],["2004-03-02",18.9768,19.0601,18.8617,18.9688,670000.0],["2004-03-03",18.9093,18.9569,18.822,18.9053,676400.0],["2004-03-04",18.8934,19.0482,18.8458,19.0442,1091300.0],["2004-03-05",19.0284,19.1395,19.0006,19.0958,943400.0],["2004-03-08",19.122,19.2708,18.9852,19.0817,3720600.0],["2004-03-09",19.0858,19.0858,18.8968,18.9209,640300.0],["2004-03-10",19.0053,19.0053,18.7078,18.7359,373100.0],["2004-03-11",18.7359,18.7399,18.4383,18.4383,923500.0],["2004-03-12",18.4986,18.5992,18.3619,18.5992,511100.0],["2004-03-15",18.5992,18.6193,18.4665,18.5389,413700.0],["2004-03-16",18.6273,18.7198,18.5187,18.6555,529000.0],["2004-03-17",18.6796,18.9048,18.6796,18.8405,816500.0],["2004-03-18",18.8405,18.937,18.6555,18.7801,530600.0],["2004-03-19",18.7842,18.8807,18.7037,18.7761,447000.0],["2004-03-22",18.7198,18.752,18.5187,18.575,514800.0],["2004-03-23",18.6072,18.6354,18.4826,18.4906,482600.0],["2004-03-24",18.5187,18.6354,18.4343,18.4866,517200.0],["2004-03-25",18.5509,18.5791,18.4263,18.5027,419000.0],["2004-03-26",18.5027,18.5952,18.4584,18.5308,504300.0],["2004-03-29",18.4906,18.6193,18.4182,18.567,417600.0],["2004-03-30",18.567,18.5831,18.4745,18.563,534700.0],["2004-03-31",18.6032,18.6032,18.4584,18.5348,595900.0],["2004-04-01",18.5791,18.5992,18.5187,18.5791,793500.0],["2004-04-02",18.6072,18.6112,18.4343,18.4946,939000.0],["2004-04-05",18.4785,18.5308,18.3378,18.4826,711900.0],["2004-04-06",18.4383,18.4544,18.3338,18.378,561800.0],["2004-04-07",18.4182,18.4182,18.2131,18.2413,526900.0],["2004-04-08",18.2976,18.3096,18.0965,18.1769,535700.0],["2004-04-12",18.1769,18.193,17.6943,17.7386,1171200.0],["2004-04-13",17.7547,17.7748,17.2801,17.5777,1385400.0],["2004-04-14",17.437,17.626,17.3968,17.5536,1052900.0],["2004-04-15",17.6139,17.7748,17.5255,17.5335,583600.0],["2004-04-16",17.5898,17.634,17.5013,17.5536,546200.0],["2004-04-19",17.5094,17.5255,17.4008,17.445,447300.0],["2004-04-20",17.4249,17.6139,17.3565,17.3646,543700.0],["2004-04-21",17.3204,17.445,17.2641,17.3726,739600.0],["2004-04-22",17.2962,17.6783,17.2962,17.5214,460300.0],["2004-04-23",17.5576,17.5657,17.3565,17.4973,470100.0],["2004-04-26",17.4973,17.622,17.4973,17.5858,418700.0],["2004-04-27",17.6662,17.6903,17.5576,17.6702,574300.0],["2004-04-28",17.6702,17.6702,17.5295,17.6179,453000.0],["2004-04-29",17.6179,17.7265,17.441,17.5295,901700.0],["2004-04-30",17.5295,17.6501,17.4732,17.5818,547000.0],["2004-05-03",17.5817,17.5817,17.3525,17.4973,560600.0],["2004-05-04",17.5415,17.5978,17.3968,17.5134,397300.0],["2004-05-05",17.3726,17.5737,17.3726,17.3927,449000.0],["2004-05-06",17.3606,17.433,17.1515,17.4128,600900.0],["2004-05-07",17.3123,17.3123,16.9102,16.9745,755400.0],["2004-05-10",16.9142,16.9665,16.4879,16.4879,1288900.0],["2004-05-11",16.689,16.697,16.3271,16.3994,1068200.0],["2004-05-12",16.4557,16.5724,16.307,16.5402,1322100.0],["2004-05-13",16.5925,16.6327,16.496,16.5523,501100.0],["2004-05-14",16.8901,16.9866,16.7574,16.882,1630000.0],["2004-05-17",16.882,16.882,16.689,16.7332,705800.0],["2004-05-18",16.7493,16.9665,16.7493,16.8901,713500.0],["2004-05-19",16.9866,17.0952,16.8217,16.8498,695500.0],["2004-05-20",16.8901,17.2037,16.8659,17.059,648800.0],["2004-05-21",17.1153,17.1917,16.9222,16.9624,605700.0],["2004-05-24",16.9665,17.256,16.9504,17.256,363100.0],["2004-05-25",17.1675,17.5817,17.1434,17.5616,586800.0],["2004-05-26",17.5576,17.8029,17.4571,17.634,796600.0],["2004-05-27",17.6944,17.8874,17.6381,17.6742,656800.0],["2004-05-28",17.7185,17.7949,17.6582,17.7748,466700.0],["2004-06-01",17.7748,17.8271,17.6381,17.7426,639000.0],["2004-06-02",17.8271,17.9035,17.7949,17.8793,464500.0],["2004-06-03",17.8793,17.9356,17.7989,17.9115,768700.0],["2004-06-04",17.9115,17.9316,17.7064,17.8029,1704800.0],["2004-06-07",17.8702,17.8784,17.7111,17.8376,2421900.0],["2004-06-08",17.8417,17.8417,17.5561,17.5724,580100.0],["2004-06-09",17.6295,17.6744,17.5031,17.5275,481700.0],["2004-06-10",17.5031,17.5847,17.4745,17.5806,426800.0],["2004-06-14",17.5806,17.601,17.4133,17.5071,387000.0],["2004-06-15",17.601,17.7234,17.5683,17.6377,354300.0],["2004-06-16",17.6214,17.6826,17.5479,17.6295,318600.0],["2004-06-17",17.5765,17.6744,17.5275,17.6051,411000.0],["2004-06-18",17.6051,17.6744,17.5439,17.6459,555800.0],["2004-06-21",17.6459,17.9437,17.6051,17.858,604600.0],["2004-06-22",17.9029,17.9192,17.7886,17.8254,326100.0],["2004-06-23",17.8376,17.9641,17.8213,17.9519,417600.0],["2004-06-24",17.9518,17.9722,17.8743,17.9192,364500.0],["2004-06-25",17.9274,17.9518,17.8172,17.8702,478300.0],["2004-06-28",17.8825,18.0539,17.8131,17.8335,751000.0],["2004-06-29",17.858,17.8988,17.5316,17.5765,454000.0],["2004-06-30",17.5887,17.6703,17.3562,17.5275,733200.0],["2004-07-01",17.1767,17.3195,17.1359,17.3154,2991300.0],["2004-07-02",17.3521,17.4867,17.3521,17.4745,741000.0],["2004-07-06",17.4051,17.5724,17.4011,17.5275,733000.0],["2004-07-07",17.4786,17.5561,17.4419,17.5112,396700.0],["2004-07-08",17.5112,17.5357,17.4582,17.499,598100.0],["2004-07-09",17.4827,17.5275,17.3888,17.4541,519100.0],["2004-07-12",17.4051,17.4582,17.3031,17.3684,460100.0],["2004-07-13",17.348,17.4419,17.3072,17.4133,539100.0],["2004-07-14",17.4133,17.6377,17.3725,17.5928,569300.0],["2004-07-15",17.5765,17.7723,17.552,17.6867,329800.0],["2004-07-16",17.7886,17.8091,17.7152,17.7519,599600.0],["2004-07-19",17.7723,17.8906,17.7682,17.8294,477700.0],["2004-07-20",18.1558,18.1926,17.9315,18.164,2107100.0],["2004-07-21",18.2497,18.2497,17.9519,18.0253,952100.0],["2004-07-22",18.0253,18.0457,17.9029,17.9804,845600.0],["2004-07-23",18.0253,18.0742,17.8417,17.8539,854300.0],["2004-07-26",17.8947,17.9845,17.7478,17.756,633100.0],["2004-07-27",17.8335,17.907,17.6336,17.6867,743700.0],["2004-07-28",17.7682,17.9314,17.6499,17.911,553500.0],["2004-07-29",18.0743,18.1967,17.9682,17.9927,695900.0],["2004-07-30",18.0294,18.2334,17.9722,18.2334,537000.0],["2004-08-02",18.2538,18.47,18.213,18.3884,717600.0],["2004-08-03",18.4251,18.5394,18.3762,18.4782,1042300.0],["2004-08-04",18.4578,18.6373,18.2578,18.572,712200.0],["2004-08-05",18.5434,18.6046,18.2986,18.2986,670600.0],["2004-08-06",18.3191,18.6128,18.3191,18.4782,612800.0],["2004-08-09",18.6373,18.6373,18.4292,18.4537,920100.0],["2004-08-10",18.5231,18.5965,18.4374,18.5924,753900.0],["2004-08-11",18.5108,18.723,18.5108,18.723,560800.0],["2004-08-12",18.6658,18.7719,18.5924,18.5965,761600.0],["2004-08-13",18.625,18.6454,18.4863,18.572,625100.0],["2004-08-16",18.572,18.7189,18.5149,18.6658,350900.0],["2004-08-17",18.6659,18.7148,18.5761,18.6903,497900.0],["2004-08-18",18.7474,18.8413,18.6699,18.8209,550500.0],["2004-08-19",18.825,18.8372,18.6128,18.6577,495700.0],["2004-08-20",18.6577,18.8046,18.5965,18.8046,448000.0],["2004-08-23",18.8086,18.8454,18.7026,18.7638,419600.0],["2004-08-24",18.7678,18.7923,18.6862,18.7474,515200.0],["2004-08-25",18.7638,18.8535,18.7474,18.8494,593700.0],["2004-08-26",18.8494,18.9025,18.8127,18.8739,415500.0],["2004-08-27",18.9066,18.927,18.8658,18.8984,527600.0],["2004-08-30",18.9106,19.0534,18.9106,19.0004,737500.0],["2004-08-31",19.0412,19.1269,19.0045,19.0902,860300.0],["2004-09-01",19.1269,19.1718,19.0126,19.1187,677900.0],["2004-09-02",19.1187,19.1718,19.0575,19.0942,383800.0],["2004-09-03",19.1514,19.1677,19.0371,19.0902,708000.0],["2004-09-07",19.1708,19.1956,19.1129,19.146,735700.0],["2004-09-08",19.146,19.146,18.8151,18.8647,691900.0],["2004-09-09",18.8648,18.9806,18.8358,18.9185,486200.0],["2004-09-10",18.9185,19.117,18.8192,19.1005,468800.0],["2004-09-13",19.1005,19.1295,18.9392,19.055,531200.0],["2004-09-14",19.1005,19.1046,19.0302,19.0798,471000.0],["2004-09-15",19.0964,19.1005,18.8896,19.0012,502300.0],["2004-09-16",19.0385,19.3156,19.0178,19.2742,475000.0],["2004-09-17",19.3363,19.4107,19.2742,19.328,1062300.0],["2004-09-20",19.328,19.3363,19.1791,19.2618,366900.0],["2004-09-21",19.3238,19.3983,19.2122,19.3569,478300.0],["2004-09-22",19.3156,19.3445,19.1667,19.328,453000.0],["2004-09-23",19.328,19.328,19.0757,19.0881,413700.0],["2004-09-24",19.1708,19.1708,19.0054,19.1419,521000.0],["2004-09-27",19.1501,19.1501,18.9764,19.0757,451700.0],["2004-09-28",19.2535,19.2784,19.0715,19.1005,638600.0],["2004-09-29",19.1295,19.1377,18.9268,19.0136,380100.0],["2004-09-30",19.0426,19.0881,18.9557,19.0881,527800.0],["2004-10-01",19.1708,19.2246,19.0054,19.1874,513500.0],["2004-10-04",19.2411,19.2659,19.1501,19.2122,377200.0],["2004-10-05",19.2742,19.4397,19.2535,19.2825,623000.0],["2004-10-06",19.3487,19.3487,19.2163,19.2949,532600.0],["2004-10-07",19.3156,19.3156,19.1336,19.1336,371700.0],["2004-10-08",19.1915,19.2494,19.1088,19.2122,373100.0],["2004-10-11",19.2122,19.2163,19.0591,19.208,300700.0],["2004-10-12",19.2535,19.4852,19.2204,19.4397,734100.0],["2004-10-13",19.3983,19.4521,19.0964,19.1708,446800.0],["2004-10-14",19.175,19.3073,19.1046,19.2577,417900.0],["2004-10-15",19.2577,19.4273,19.2577,19.3569,566300.0],["2004-10-18",19.3611,19.39,19.2329,19.2949,413800.0],["2004-10-19",19.3238,19.3942,19.1212,19.1377,407800.0],["2004-10-20",19.1708,19.2287,19.0302,19.1253,488400.0],["2004-10-21",19.1915,19.1915,19.0467,19.0964,540600.0],["2004-10-22",19.1336,19.5637,19.0922,19.4438,1082400.0],["2004-10-25",19.5637,19.9774,19.5513,19.7954,900200.0],["2004-10-26",19.8326,20.2297,19.7705,20.0353,1262200.0],["2004-10-27",19.9525,20.0477,19.7581,19.7623,842500.0],["2004-10-28",19.7788,19.8243,19.3569,19.7085,428700.0],["2004-10-29",19.8119,19.8988,19.7292,19.8533,540700.0],["2004-11-01",19.8533,19.9484,19.783,19.8988,378300.0],["2004-11-02",19.8988,19.9443,19.6092,19.6299,368000.0],["2004-11-03",19.8533,20.0725,19.8202,19.998,534900.0],["2004-11-04",20.0601,20.4489,20.0146,20.4241,478000.0],["2004-11-05",20.3082,20.3082,19.9443,20.1138,817400.0],["2004-11-08",20.1221,20.209,20.1014,20.1428,497500.0],["2004-11-09",20.1966,20.3082,20.1469,20.3041,575200.0],["2004-11-10",20.3248,20.3372,20.0725,20.2048,663700.0],["2004-11-11",20.2545,20.4199,20.1428,20.3661,476300.0],["2004-11-12",20.3703,20.4241,20.209,20.391,1331800.0],["2004-11-15",20.3951,20.3951,20.1924,20.271,473400.0],["2004-11-16",20.2586,20.4199,20.2586,20.271,538600.0],["2004-11-17",20.3289,20.3537,19.9815,20.0559,646400.0],["2004-11-18",20.1428,20.2255,20.1014,20.1759,572500.0],["2004-11-19",20.1842,20.2379,19.9774,20.1842,626300.0],["2004-11-22",20.1635,20.3744,20.1221,20.3744,623400.0],["2004-11-23",20.4199,20.5523,20.3744,20.4819,810400.0],["2004-11-24",20.5151,20.6102,20.4654,20.4861,672500.0],["2004-11-26",20.544,20.6267,20.5233,20.5771,194100.0],["2004-11-29",20.5771,20.5978,20.2669,20.3703,443100.0],["2004-11-30",20.3703,20.4199,20.0146,20.027,728000.0],["2004-12-01",20.1511,20.1511,19.8781,20.1014,595200.0],["2004-12-02",20.0973,20.1014,19.8533,19.9236,469500.0],["2004-12-03",20.0311,20.2462,20.0187,20.1263,722600.0],["2004-12-06",20.2205,20.296,20.0739,20.2792,2027500.0],["2004-12-07",20.3588,20.3672,20.1283,20.1283,491700.0],["2004-12-08",20.2583,20.2667,20.0529,20.0823,519800.0],["2004-12-09",20.0613,20.3169,20.0445,20.2666,710900.0],["2004-12-10",20.6312,20.6312,20.1451,20.3547,428800.0],["2004-12-13",20.472,20.5726,20.363,20.5726,435400.0],["2004-12-14",20.5726,20.6271,20.4217,20.6187,537000.0],["2004-12-15",20.6815,20.8282,20.5265,20.8282,491900.0],["2004-12-16",20.8282,20.8701,20.6815,20.8366,456600.0],["2004-12-17",20.7025,20.8659,20.6229,20.7654,640800.0],["2004-12-20",20.8408,20.9497,20.7737,20.8073,735600.0],["2004-12-21",20.9539,20.9581,20.7234,20.8492,651000.0],["2004-12-22",20.9414,21.0461,20.824,20.8659,526700.0],["2004-12-23",21.0126,21.0126,20.8031,20.8031,342900.0],["2004-12-27",20.8617,20.9036,20.6396,20.6396,293500.0],["2004-12-28",20.7402,20.8743,20.6312,20.7863,453200.0],["2004-12-29",20.7863,20.8785,20.7025,20.8533,287000.0],["2004-12-30",20.9539,21.0336,20.8785,21.0168,321900.0],["2004-12-31",21.1048,21.1048,20.8911,21.0126,529700.0],["2005-01-03",21.0378,21.0629,20.5642,20.6229,718100.0],["2005-01-04",20.736,20.736,20.4301,20.4594,579600.0],["2005-01-05",20.4594,20.4846,20.2205,20.275,581200.0],["2005-01-06",20.1912,20.5055,20.187,20.4804,604300.0],["2005-01-07",20.5558,20.7025,20.4385,20.472,465400.0],["2005-01-10",20.5348,20.6773,20.472,20.6564,601300.0],["2005-01-11",20.6899,20.6899,20.451,20.5642,432000.0],["2005-01-12",20.6606,20.6983,20.4762,20.6396,544600.0],["2005-01-13",20.669,20.7863,20.5851,20.6396,333900.0],["2005-01-14",20.7151,20.8492,20.5642,20.7486,337700.0],["2005-01-18",20.7444,20.9288,20.6145,20.8911,615700.0],["2005-01-19",20.9539,21.0378,20.8576,20.9204,613300.0],["2005-01-20",20.9204,20.9581,20.7695,20.9204,495400.0],["2005-01-21",20.9204,20.9497,20.6606,20.6983,625500.0],["2005-01-24",20.7821,20.9749,20.7276,20.9581,618500.0],["2005-01-25",20.9581,20.9833,20.7025,20.7318,355400.0],["2005-01-26",20.7402,20.9498,20.7235,20.8995,424600.0],["2005-01-27",20.8995,20.9539,20.7109,20.8282,494300.0],["2005-01-28",20.8701,20.8701,20.6606,20.8701,572300.0],["2005-01-31",20.9078,21.0042,20.845,21.0042,479000.0],["2005-02-01",21.0042,21.3269,20.912,21.2892,700800.0],["2005-02-02",21.3311,21.3521,21.1341,21.2096,519300.0],["2005-02-03",21.1216,21.2347,20.9749,21.1635,470700.0],["2005-02-04",21.2599,21.2892,21.1216,21.1593,918900.0],["2005-02-07",21.2473,21.2473,21.1048,21.1635,485700.0],["2005-02-08",21.2473,21.3437,21.1299,21.1635,884300.0],["2005-02-09",21.1719,21.4359,21.1719,21.3604,755400.0],["2005-02-10",21.4149,21.4233,21.2934,21.3646,689300.0],["2005-02-11",21.394,21.5532,21.218,21.461,759400.0],["2005-02-14",21.5658,21.7753,21.5071,21.6496,1094300.0],["2005-02-15",21.7586,21.7586,21.5574,21.5951,727900.0],["2005-02-16",21.5951,21.5951,21.3227,21.4945,1238600.0],["2005-02-17",21.5532,21.5616,21.4107,21.4987,660800.0],["2005-02-18",21.4987,21.4987,21.2934,21.3772,718400.0],["2005-02-22",21.3772,21.3772,20.8701,20.912,1051700.0],["2005-02-23",21.0377,21.1299,21.0,21.0,659600.0],["2005-02-24",21.0922,21.2138,21.0629,21.2012,754100.0],["2005-02-25",21.3018,21.6538,21.176,21.5113,1058600.0],["2005-02-28",21.5574,21.6035,21.4778,21.57,1078100.0],["2005-03-01",21.5784,21.7711,21.5448,21.637,697400.0],["2005-03-02",21.637,21.6999,21.5616,21.6412,884200.0],["2005-03-03",21.6412,21.6622,21.3814,21.482,865900.0],["2005-03-04",21.6454,21.7921,21.5825,21.7208,801200.0],["2005-03-07",21.7696,21.8333,21.706,21.7654,1335000.0],["2005-03-08",21.7654,21.7696,21.5533,21.6721,578100.0],["2005-03-09",21.6381,21.6381,21.1587,21.1926,1055600.0],["2005-03-10",21.1969,21.3539,21.0229,21.3326,635500.0],["2005-03-11",21.3326,21.426,20.9762,21.0017,780900.0],["2005-03-14",21.0441,21.3623,21.0441,21.3623,783200.0],["2005-03-15",21.4684,21.5066,21.1926,21.2266,503800.0],["2005-03-16",21.2563,21.3326,20.8999,21.0272,713000.0],["2005-03-17",21.1502,21.4684,21.0569,21.0908,762500.0],["2005-03-18",21.095,21.1502,20.8744,20.9338,988600.0],["2005-03-21",20.9465,21.0314,20.849,20.8702,461900.0],["2005-03-22",20.8744,20.8956,20.238,20.4035,772000.0],["2005-03-23",20.4077,20.518,20.1574,20.4247,749200.0],["2005-03-24",20.4883,20.6368,20.4714,20.4926,1373500.0],["2005-03-28",20.4926,20.5902,20.4459,20.4544,433100.0],["2005-03-29",20.4714,20.4714,20.1956,20.2465,584700.0],["2005-03-30",20.3865,20.5859,20.3441,20.5859,1721600.0],["2005-03-31",20.7599,20.8702,20.658,20.7938,691700.0],["2005-04-01",21.1035,21.2138,20.6708,20.815,770100.0],["2005-04-04",20.8829,20.8999,20.6623,20.8532,528300.0],["2005-04-05",20.9041,21.0399,20.7896,21.0399,682000.0],["2005-04-06",21.1247,21.3454,21.0441,21.2308,1038600.0],["2005-04-07",21.2308,21.3326,21.129,21.3072,533700.0],["2005-04-08",21.3114,21.3284,21.1078,21.1417,606600.0],["2005-04-11",21.2775,21.4175,21.2138,21.3242,380100.0],["2005-04-12",21.2987,21.6339,21.0738,21.5914,686100.0],["2005-04-13",21.5108,21.723,21.4472,21.566,967900.0],["2005-04-14",21.5448,21.5914,21.3029,21.5066,816500.0],["2005-04-15",21.4684,21.4726,21.1332,21.1375,693700.0],["2005-04-18",21.1375,21.3369,21.0059,21.2393,528500.0],["2005-04-19",21.2096,21.4854,21.1332,21.409,621000.0],["2005-04-20",21.3029,21.4133,21.1926,21.2266,520300.0],["2005-04-21",21.4684,21.6381,21.2944,21.5066,606500.0],["2005-04-22",21.5066,21.7442,21.4302,21.6721,512000.0],["2005-04-25",21.7569,21.8503,21.6296,21.8036,450500.0],["2005-04-26",21.8036,21.8036,21.6127,21.6593,518900.0],["2005-04-27",21.6636,21.9139,21.4599,21.7951,726200.0],["2005-04-28",21.7993,21.9139,21.6381,21.6508,641600.0],["2005-04-29",21.7654,21.9351,21.6593,21.9351,932300.0],["2005-05-02",21.9351,22.1557,21.9181,22.1218,755800.0],["2005-05-03",22.126,22.2491,22.0412,22.1048,661800.0],["2005-05-04",22.2279,22.4103,22.0115,22.3933,767100.0],["2005-05-05",22.3933,22.4061,22.126,22.3891,727300.0],["2005-05-06",22.4867,22.6267,22.2745,22.2788,781700.0],["2005-05-09",22.2957,22.5164,22.0794,22.5164,927800.0],["2005-05-10",22.4655,22.4655,22.2491,22.3552,614300.0],["2005-05-11",22.4018,22.5927,22.2406,22.5291,617500.0],["2005-05-12",22.5333,22.6861,22.423,22.5588,499400.0],["2005-05-13",22.5588,22.5588,21.9266,22.1812,896500.0],["2005-05-16",22.1897,22.4909,22.0497,22.4867,705600.0],["2005-05-17",22.4867,22.8134,22.3848,22.7625,1111200.0],["2005-05-18",22.7625,22.8643,22.6394,22.6988,720800.0],["2005-05-19",22.72,22.8006,22.4824,22.5927,606200.0],["2005-05-20",22.5927,22.6606,22.5036,22.6012,787300.0],["2005-05-23",22.6139,22.6733,22.4527,22.6139,857800.0],["2005-05-24",22.6946,22.6946,22.4867,22.6097,784900.0],["2005-05-25",22.7285,22.9025,22.6097,22.7582,690400.0],["2005-05-26",22.7625,22.9491,22.7497,22.7667,475500.0],["2005-05-27",23.1655,23.1655,22.8812,23.0085,850400.0],["2005-05-31",23.0467,23.3225,23.0382,23.157,1047900.0],["2005-06-01",23.1867,23.454,23.1698,23.3352,794300.0],["2005-06-02",23.3777,23.4286,23.2801,23.3649,724000.0],["2005-06-03",23.0722,23.2589,22.9873,23.2589,1419500.0],["2005-06-06",23.0721,23.1709,22.8961,22.9219,1178700.0],["2005-06-07",22.8704,23.2438,22.8704,23.0549,775100.0],["2005-06-08",22.9992,23.1279,22.9305,23.0936,525400.0],["2005-06-09",23.0936,23.1623,22.9391,22.9949,727300.0],["2005-06-10",23.1365,23.1794,22.9562,23.0335,485000.0],["2005-06-13",22.9133,23.2481,22.909,23.1193,476900.0],["2005-06-14",23.2138,23.3383,23.0721,23.2352,378600.0],["2005-06-15",23.2138,23.2395,22.9519,23.1022,477900.0],["2005-06-16",23.1022,23.3726,23.0936,23.2224,1027600.0],["2005-06-17",23.2438,23.4241,23.2009,23.3898,1806600.0],["2005-06-20",23.3683,23.467,23.2438,23.3898,628100.0],["2005-06-21",23.4756,23.4971,23.3168,23.4456,580000.0],["2005-06-22",23.5829,23.6001,23.4241,23.5658,567500.0],["2005-06-23",23.5658,23.5872,23.3726,23.51,544800.0],["2005-06-24",23.51,23.6688,23.364,23.3941,574800.0],["2005-06-27",23.3941,23.4971,23.2095,23.4627,431000.0],["2005-06-28",23.5014,23.7375,23.5014,23.7375,598800.0],["2005-06-29",23.8233,23.8576,23.716,23.789,423000.0],["2005-06-30",23.9177,23.9693,23.7031,23.7375,456500.0],["2005-07-01",23.8662,23.9778,23.6988,23.8748,455900.0],["2005-07-05",23.8748,23.9306,23.6559,23.8877,433800.0],["2005-07-06",23.892,23.9306,23.5872,23.6302,468300.0],["2005-07-07",23.5443,23.7761,23.4585,23.7289,589100.0],["2005-07-08",23.7289,23.922,23.6645,23.8619,662300.0],["2005-07-11",23.8791,24.0422,23.7847,23.8877,787500.0],["2005-07-12",23.892,24.1066,23.8362,23.9993,288900.0],["2005-07-13",23.9135,24.0379,23.862,24.0165,551600.0],["2005-07-14",24.0165,24.0809,23.6859,23.8405,772000.0],["2005-07-15",23.8448,23.8791,23.7332,23.7589,508200.0],["2005-07-18",23.7117,23.8619,23.7117,23.7246,465300.0],["2005-07-19",23.7847,23.9521,23.7289,23.8662,602800.0],["2005-07-20",23.8877,23.9178,23.6688,23.8834,474300.0],["2005-07-21",23.716,23.8233,23.3297,23.5529,832900.0],["2005-07-22",23.5529,23.7117,23.4027,23.6559,508500.0],["2005-07-25",23.6602,23.7503,23.5443,23.5829,291700.0],["2005-07-26",23.5829,23.6387,23.467,23.4928,831400.0],["2005-07-27",23.5572,23.7203,23.4842,23.7203,755100.0],["2005-07-28",24.0379,24.0465,23.8662,24.0294,766500.0],["2005-07-29",23.9478,24.0937,23.7847,23.8748,449400.0],["2005-08-01",23.9693,23.9693,23.5915,23.6302,501200.0],["2005-08-02",23.6817,23.9993,23.6817,23.9736,658700.0],["2005-08-03",23.9735,24.3684,23.922,24.1324,619300.0],["2005-08-04",24.1324,24.1324,23.9135,24.0251,444900.0],["2005-08-05",23.995,23.9993,23.334,23.5615,708900.0],["2005-08-08",23.7031,23.7117,23.0292,23.1236,1029100.0],["2005-08-09",23.188,23.3898,23.0979,23.3426,747200.0],["2005-08-10",23.4499,23.7203,23.2009,23.3984,567300.0],["2005-08-11",23.4413,23.5915,23.3469,23.4799,473100.0],["2005-08-12",23.4799,23.5786,23.291,23.5014,504300.0],["2005-08-15",23.5186,23.5872,23.4456,23.54,327000.0],["2005-08-16",23.54,23.54,23.1236,23.1365,377700.0],["2005-08-17",23.0979,23.1752,22.8275,23.0335,497900.0],["2005-08-18",23.0507,23.1708,22.9348,23.115,461200.0],["2005-08-19",23.2224,23.3597,23.0292,23.3254,406100.0],["2005-08-22",23.3254,23.5357,23.1022,23.291,717400.0],["2005-08-23",23.2567,23.5057,23.2567,23.4284,341500.0],["2005-08-24",23.4327,23.5701,23.1837,23.188,697400.0],["2005-08-25",23.2868,23.3812,23.1966,23.3511,609300.0],["2005-08-26",23.4069,23.4284,23.2438,23.2481,581900.0],["2005-08-29",23.1279,23.4585,23.012,23.4241,584500.0],["2005-08-30",23.4241,23.5143,23.188,23.437,587300.0],["2005-08-31",23.4456,23.5829,23.2867,23.5786,719600.0],["2005-09-01",23.5786,23.9607,23.2739,23.9564,1263000.0],["2005-09-02",23.9564,24.0809,23.8019,23.9778,931800.0],["2005-09-06",24.1016,24.3317,24.0582,24.1928,739700.0],["2005-09-07",24.145,24.1841,23.9453,24.0582,638700.0],["2005-09-08",23.9583,24.0408,23.8411,23.8758,729400.0],["2005-09-09",23.8932,24.0538,23.8845,23.9887,684700.0],["2005-09-12",23.9062,24.0061,23.7933,23.9279,388200.0],["2005-09-13",23.9279,23.9844,23.7716,23.8063,557700.0],["2005-09-14",23.8845,24.0582,23.8237,23.9887,495700.0],["2005-09-15",24.0625,24.2926,24.0234,24.2015,588300.0],["2005-09-16",24.31,24.462,24.1797,24.4403,1116000.0],["2005-09-19",24.4402,24.5184,24.1971,24.2188,376500.0],["2005-09-20",24.1494,24.3621,24.0451,24.0972,655700.0],["2005-09-21",24.1016,24.2188,23.1507,23.4069,1926100.0],["2005-09-22",22.8424,22.9684,22.5993,22.9466,1848500.0],["2005-09-23",22.9032,23.0465,22.7513,22.964,912600.0],["2005-09-26",23.0552,23.129,22.8468,22.9206,657200.0],["2005-09-27",23.0291,23.1724,22.8207,23.0943,746400.0],["2005-09-28",23.2723,23.3548,23.0335,23.2897,672300.0],["2005-09-29",23.2897,23.472,23.103,23.3982,621900.0],["2005-09-30",23.3982,23.4329,23.0205,23.2245,894000.0],["2005-10-03",23.294,23.6457,23.2593,23.3722,1141800.0],["2005-10-04",23.4329,23.4894,22.9988,23.0031,806800.0],["2005-10-05",22.8728,23.0899,22.621,22.6471,1818900.0],["2005-10-06",22.5863,22.7556,22.1868,22.5168,1389600.0],["2005-10-07",22.5168,22.7817,22.43,22.6167,778800.0],["2005-10-10",22.621,22.6601,22.252,22.2954,539800.0],["2005-10-11",22.4039,22.6123,22.1825,22.1999,628200.0],["2005-10-12",22.2042,22.3605,21.9394,22.0957,1113600.0],["2005-10-13",22.0392,22.0696,21.5399,21.6788,1316600.0],["2005-10-14",21.8004,21.9437,21.592,21.8959,929200.0],["2005-10-17",21.8178,22.2954,21.7787,22.1477,740200.0],["2005-10-18",22.1478,22.2259,21.8091,21.8612,719400.0],["2005-10-19",21.8612,21.9958,21.6788,21.9958,1037900.0],["2005-10-20",21.9914,22.087,21.5703,21.6528,1048700.0],["2005-10-21",21.6788,21.9611,21.618,21.8091,840400.0],["2005-10-24",21.9741,22.6601,21.8655,22.608,1135400.0],["2005-10-25",22.4994,22.7904,22.3345,22.634,1142800.0],["2005-10-26",22.6384,22.6384,22.265,22.3345,588500.0],["2005-10-27",22.3431,22.4126,22.0001,22.1868,720700.0],["2005-10-28",22.1868,22.6167,22.1868,22.608,525600.0],["2005-10-31",22.6297,22.9293,22.621,22.8381,743500.0],["2005-11-01",22.4039,22.5515,22.3041,22.4213,931900.0],["2005-11-02",22.3648,22.5081,22.1564,22.469,763200.0],["2005-11-03",22.5255,22.6818,22.2085,22.4343,1411200.0],["2005-11-04",22.5559,22.6514,22.2954,22.4039,503500.0],["2005-11-07",22.5125,22.5559,22.087,22.1825,530400.0],["2005-11-08",22.1434,22.4604,22.0392,22.2476,516200.0],["2005-11-09",22.2259,22.6037,22.1999,22.4473,581900.0],["2005-11-10",22.43,22.5168,22.113,22.4994,568600.0],["2005-11-11",22.4908,22.5255,22.2389,22.4083,485900.0],["2005-11-14",22.2737,22.4039,22.113,22.1608,411600.0],["2005-11-15",22.1304,22.252,22.0001,22.087,624000.0],["2005-11-16",22.1,22.2867,22.0566,22.1608,386800.0],["2005-11-17",22.1651,22.5472,22.1651,22.5298,510400.0],["2005-11-18",22.6558,22.6644,22.1999,22.4256,512400.0],["2005-11-21",22.3518,22.6167,22.3518,22.4864,524600.0],["2005-11-22",22.4213,22.5819,22.2606,22.5819,800300.0],["2005-11-23",22.5646,22.8946,22.4908,22.76,659300.0],["2005-11-25",22.8598,22.9988,22.8034,22.9771,189600.0],["2005-11-28",23.0074,23.1333,22.8294,23.0248,550800.0],["2005-11-29",23.0812,23.2766,22.9901,22.9901,603500.0],["2005-11-30",23.1073,23.1768,22.773,22.7773,770000.0],["2005-12-01",22.9076,22.9293,22.6818,22.8207,698000.0],["2005-12-02",22.8251,22.9684,22.6644,22.9684,613900.0],["2005-12-05",22.8739,23.0189,22.6541,22.8211,660400.0],["2005-12-06",22.8519,22.8871,22.6146,22.6585,913900.0],["2005-12-07",22.6673,22.7596,22.3817,22.4916,494500.0],["2005-12-08",22.5443,22.7201,22.4432,22.5531,953000.0],["2005-12-09",22.6234,22.7904,22.5575,22.6366,656000.0],["2005-12-12",22.6717,22.7992,22.5003,22.5619,835700.0],["2005-12-13",22.5619,22.7596,22.5575,22.7201,743600.0],["2005-12-14",22.7992,23.0628,22.7596,22.9925,818300.0],["2005-12-15",23.0013,23.2914,22.9442,22.9925,1155800.0],["2005-12-16",23.0585,23.1903,22.9134,22.9706,938500.0],["2005-12-19",22.8915,23.0145,22.6717,22.7289,693200.0],["2005-12-20",22.7245,22.8871,22.6805,22.808,413800.0],["2005-12-21",22.9178,22.953,22.5926,22.6366,611300.0],["2005-12-22",22.7201,22.8343,22.6541,22.7376,424500.0],["2005-12-23",22.764,22.8783,22.6937,22.7376,311300.0],["2005-12-27",22.7904,22.9002,22.7376,22.7464,484200.0],["2005-12-28",22.7464,22.8695,22.6673,22.7684,432800.0],["2005-12-29",22.8695,22.9003,22.6278,22.6673,356100.0],["2005-12-30",22.6673,22.6673,22.4124,22.5179,377800.0],["2006-01-03",22.7201,22.8343,22.5135,22.7904,900500.0],["2006-01-04",22.8124,22.8124,22.4564,22.6761,1020900.0],["2006-01-05",22.6761,22.7508,22.4124,22.4828,911600.0],["2006-01-06",22.5926,22.8475,22.4828,22.8124,646100.0],["2006-01-09",22.8299,22.8431,22.6366,22.7025,494000.0],["2006-01-10",22.5575,22.7332,22.5267,22.6849,351000.0],["2006-01-11",22.619,22.6542,22.4037,22.4564,919600.0],["2006-01-12",22.4125,22.4564,22.2938,22.3114,677600.0],["2006-01-13",22.2762,22.4432,22.2586,22.4256,505300.0],["2006-01-17",22.4168,22.6629,22.2806,22.6585,855400.0],["2006-01-18",22.6542,22.8124,22.5267,22.7025,1085900.0],["2006-01-19",22.7157,23.0584,22.641,23.0145,720900.0],["2006-01-20",22.9398,23.1376,22.7552,22.8299,924100.0],["2006-01-23",22.786,22.9574,22.7596,22.8475,443700.0],["2006-01-24",22.9046,23.098,22.764,23.0804,741900.0],["2006-01-25",23.0848,23.1815,22.4916,22.6234,1331900.0],["2006-01-26",22.7201,22.7904,22.5443,22.6366,844600.0],["2006-01-27",22.7025,22.8343,22.5399,22.5531,589600.0],["2006-01-30",22.5135,22.5443,22.3553,22.3597,459400.0],["2006-01-31",22.4037,22.4476,22.2147,22.307,761700.0],["2006-02-01",22.2191,22.5355,22.2191,22.5047,662100.0],["2006-02-02",22.3949,22.4696,22.1312,22.2586,846900.0],["2006-02-03",22.1092,22.1751,21.9246,22.0521,593400.0],["2006-02-06",22.0609,22.1356,22.0257,22.096,656400.0],["2006-02-07",22.0345,22.1751,21.9598,22.0609,582500.0],["2006-02-08",21.9598,22.1048,21.9466,22.0828,607100.0],["2006-02-09",22.1488,22.3202,22.0477,22.1488,746600.0],["2006-02-10",22.1619,22.3421,22.118,22.2762,626400.0],["2006-02-13",22.1883,22.3333,22.1883,22.2367,406000.0],["2006-02-14",22.1971,22.3246,21.929,21.9686,887800.0],["2006-02-15",21.9246,22.0565,21.8411,21.995,769200.0],["2006-02-16",21.9334,22.0301,21.9203,22.0169,665300.0],["2006-02-17",21.995,22.0697,21.8851,22.0433,1358000.0],["2006-02-21",22.0565,22.285,22.0125,22.2103,689000.0],["2006-02-22",22.2806,22.4784,22.2806,22.4652,749100.0],["2006-02-23",22.3158,22.5223,22.2762,22.4168,774000.0],["2006-02-24",22.4784,22.5223,22.3949,22.4696,453300.0],["2006-02-27",22.4168,22.6629,22.4168,22.5355,658400.0],["2006-02-28",22.5223,22.5882,22.1971,22.2674,638500.0],["2006-03-01",22.2718,22.2718,22.0697,22.14,439400.0],["2006-03-02",22.0345,22.0477,21.8719,22.0345,926300.0],["2006-03-03",22.0169,22.43,21.9906,22.2411,1109100.0],["2006-03-06",22.2032,22.2967,21.8962,21.9273,1341900.0],["2006-03-07",21.9273,21.9273,21.7448,21.8472,855500.0],["2006-03-08",21.8472,22.0964,21.5891,21.9139,867300.0],["2006-03-09",22.2522,22.3367,22.0208,22.2744,1435100.0],["2006-03-10",22.2789,22.5103,22.2388,22.4391,743000.0],["2006-03-13",22.4035,22.5192,22.3145,22.4079,761000.0],["2006-03-14",22.4525,22.5771,22.3056,22.5548,561100.0],["2006-03-15",22.5548,22.5904,22.3456,22.448,594400.0],["2006-03-16",22.5815,22.7951,22.5548,22.7239,451500.0],["2006-03-17",22.8085,22.8085,22.5281,22.6216,639600.0],["2006-03-20",22.6705,22.7239,22.3234,22.3857,474500.0],["2006-03-21",22.4391,22.4391,22.132,22.2299,661500.0],["2006-03-22",22.2522,22.4881,22.1632,22.4169,498200.0],["2006-03-23",22.4747,22.5281,22.2744,22.4747,721500.0],["2006-03-24",22.5014,22.5682,22.3679,22.4881,468800.0],["2006-03-27",22.5548,22.5815,22.2744,22.3412,912900.0],["2006-03-28",22.2967,22.6572,22.2077,22.4525,766700.0],["2006-03-29",22.408,22.6616,22.3501,22.5548,466600.0],["2006-03-30",22.5637,22.6616,22.2789,22.3901,829500.0],["2006-03-31",22.3768,22.4792,22.1409,22.1721,907700.0],["2006-04-03",22.3768,22.5904,22.1721,22.3011,835000.0],["2006-04-04",22.2744,22.4925,22.1543,22.4391,544100.0],["2006-04-05",22.4391,22.7951,22.3857,22.7595,628100.0],["2006-04-06",22.7061,22.7239,22.3189,22.3234,644800.0],["2006-04-07",22.2789,22.3813,22.0742,22.092,663200.0],["2006-04-10",22.0341,22.31,22.0341,22.0697,510300.0],["2006-04-11",22.1409,22.1854,21.7893,21.865,869900.0],["2006-04-12",21.8694,22.1498,21.8116,22.1009,644600.0],["2006-04-13",22.1053,22.1098,21.9451,21.9896,432600.0],["2006-04-17",21.9941,22.1098,21.9763,22.092,432700.0],["2006-04-18",22.181,22.497,22.1142,22.4258,570200.0],["2006-04-19",22.4257,22.5504,22.2744,22.3545,344200.0],["2006-04-20",22.3813,22.6483,22.3545,22.4169,458600.0],["2006-04-21",22.5459,22.6839,22.3189,22.3768,544500.0],["2006-04-24",22.3812,22.5237,22.2433,22.5192,587000.0],["2006-04-25",22.5281,22.5281,22.092,22.1721,520600.0],["2006-04-26",22.1765,22.3145,21.914,21.9629,624700.0],["2006-04-27",21.9139,22.537,21.8116,22.3857,761500.0],["2006-04-28",22.3813,22.4747,22.2255,22.4169,467500.0],["2006-05-01",22.3946,22.5103,21.9629,22.0786,544500.0],["2006-05-02",22.1142,22.2344,22.043,22.1899,518400.0],["2006-05-03",22.1498,22.1899,21.9273,22.1009,866900.0],["2006-05-04",22.0653,22.1765,21.8961,22.1009,911400.0],["2006-05-05",22.2121,22.4836,22.1543,22.4436,464400.0],["2006-05-08",22.3679,22.4881,22.2522,22.2967,487000.0],["2006-05-09",22.1854,22.2522,21.9407,22.0341,741300.0],["2006-05-10",22.0297,22.2789,22.0297,22.2255,508700.0],["2006-05-11",22.1765,22.1765,21.8071,21.9317,633000.0],["2006-05-12",21.8561,21.9451,21.6336,21.638,680400.0],["2006-05-15",21.638,21.9139,21.638,21.8694,549700.0],["2006-05-16",21.9184,21.9317,21.6291,21.687,925900.0],["2006-05-17",21.6069,21.7582,21.3621,21.4467,1082000.0],["2006-05-18",21.4111,21.5802,21.3443,21.3799,572300.0],["2006-05-19",21.4734,21.905,21.3621,21.6959,1020200.0],["2006-05-22",21.5846,22.181,21.5846,22.0119,1155800.0],["2006-05-23",22.0653,22.1276,21.5357,21.5401,782300.0],["2006-05-24",21.5535,21.9406,21.549,21.8561,1087700.0],["2006-05-25",21.9674,22.003,21.8116,21.9496,527000.0],["2006-05-26",21.9807,22.0386,21.8472,22.0252,476200.0],["2006-05-30",22.0208,22.0519,21.687,21.7404,571200.0],["2006-05-31",21.8294,22.2032,21.8294,22.0252,1096200.0],["2006-06-01",22.043,22.2744,21.9273,22.2433,565300.0],["2006-06-02",22.2433,22.5059,22.0964,22.497,1414700.0],["2006-06-05",22.4812,22.6254,22.3775,22.5308,1389500.0],["2006-06-06",22.657,22.693,22.364,22.5758,1211900.0],["2006-06-07",22.4722,22.6479,22.4271,22.4767,591400.0],["2006-06-08",22.4812,22.8012,22.3956,22.6795,893100.0],["2006-06-09",22.6254,22.8823,22.5353,22.8327,647300.0],["2006-06-12",22.8327,23.1212,22.7516,22.9319,799000.0],["2006-06-13",22.9319,23.0761,22.7877,22.7922,1252700.0],["2006-06-14",22.6479,22.7291,22.4767,22.6389,857400.0],["2006-06-15",22.5848,22.8778,22.5308,22.8147,714000.0],["2006-06-16",22.7246,22.9409,22.6389,22.7877,727400.0],["2006-06-19",22.7831,22.8282,22.5353,22.6479,806500.0],["2006-06-20",22.6479,22.7786,22.5848,22.6389,622800.0],["2006-06-21",22.675,22.7516,22.5398,22.666,560200.0],["2006-06-22",22.6209,22.6299,22.3144,22.5217,602300.0],["2006-06-23",22.3865,22.7831,22.3865,22.5308,626400.0],["2006-06-26",22.5488,22.7201,22.5353,22.5803,325100.0],["2006-06-27",22.666,22.8688,22.5398,22.5939,604900.0],["2006-06-28",22.5939,22.6795,22.5578,22.6164,432300.0],["2006-06-29",22.7561,22.9139,22.5939,22.8553,588000.0],["2006-06-30",22.8823,22.9544,22.7156,22.7606,597500.0],["2006-07-03",22.8733,23.0175,22.7471,22.9769,265300.0],["2006-07-05",22.8102,22.9905,22.7606,22.8147,637500.0],["2006-07-06",22.7471,22.8057,22.5443,22.6344,447300.0],["2006-07-07",22.5443,22.9409,22.5398,22.8823,484200.0],["2006-07-10",22.8823,22.9815,22.8057,22.9003,435100.0],["2006-07-11",22.9003,23.04,22.8643,22.9905,646800.0],["2006-07-12",22.995,23.013,22.8643,22.8643,554900.0],["2006-07-13",22.9409,23.0491,22.7381,22.7967,677200.0],["2006-07-14",22.7651,22.8913,22.5668,22.6795,472200.0],["2006-07-17",22.711,22.9409,22.693,22.8553,533200.0],["2006-07-18",22.8688,22.9139,22.693,22.7877,464100.0],["2006-07-19",22.8868,23.0987,22.8643,23.0896,425200.0],["2006-07-20",23.0716,23.342,22.9995,23.306,590700.0],["2006-07-21",23.4367,23.4367,23.2023,23.2925,596700.0],["2006-07-24",23.4006,23.4277,23.1798,23.2789,691300.0],["2006-07-25",23.2835,23.3736,23.1663,23.306,916800.0],["2006-07-26",23.306,23.3691,23.2248,23.3195,1053900.0],["2006-07-27",23.3195,23.3961,23.0581,23.0806,911800.0],["2006-07-28",23.2068,23.4232,23.1798,23.351,704300.0],["2006-07-31",23.351,23.4412,23.1347,23.2113,452700.0],["2006-08-01",23.2744,23.4502,23.1663,23.4457,785300.0],["2006-08-02",23.4322,23.5809,23.3285,23.3736,535800.0],["2006-08-03",23.3736,23.3781,22.8282,22.986,1341200.0],["2006-08-04",23.0986,23.2203,22.9409,23.004,1081400.0],["2006-08-07",22.8823,22.9815,22.4767,22.4857,1671300.0],["2006-08-08",22.5353,22.684,22.4451,22.6074,1560900.0],["2006-08-09",22.7201,22.8057,22.6344,22.6885,736900.0],["2006-08-10",22.6885,22.7246,22.5263,22.7111,635600.0],["2006-08-11",22.6119,22.7381,22.6119,22.6615,447600.0],["2006-08-14",22.7606,22.9319,22.702,22.9229,808300.0],["2006-08-15",23.0986,23.2699,23.0175,23.2339,1034100.0],["2006-08-16",23.2789,23.324,22.9905,22.9905,1082400.0],["2006-08-17",22.995,23.0941,22.7832,22.9679,665500.0],["2006-08-18",22.9815,23.2564,22.9544,23.1843,704800.0],["2006-08-21",23.1888,23.4097,23.1618,23.306,454200.0],["2006-08-22",23.3105,23.4772,23.3015,23.4727,879600.0],["2006-08-23",23.5043,23.5223,23.2564,23.3916,795700.0],["2006-08-24",23.4367,23.5494,23.3375,23.5494,798000.0],["2006-08-25",23.5944,23.6981,23.5268,23.6079,634700.0],["2006-08-28",23.662,23.8423,23.5899,23.8062,623300.0],["2006-08-29",23.8288,23.9325,23.6846,23.9279,507700.0],["2006-08-30",24.0046,24.0046,23.8468,23.8919,595000.0],["2006-08-31",23.8919,24.1984,23.8919,24.1353,782400.0],["2006-09-01",24.2344,24.2344,24.0136,24.1082,575800.0],["2006-09-05",24.0375,24.1014,23.7684,23.8961,1254300.0],["2006-09-06",23.8414,23.9417,23.6726,23.9281,656400.0],["2006-09-07",23.9281,23.9463,23.6726,23.7593,528100.0],["2006-09-08",23.8231,23.8414,23.7091,23.7958,594200.0],["2006-09-11",23.8186,23.9326,23.741,23.9098,691800.0],["2006-09-12",23.96,23.9691,23.6316,23.773,818600.0],["2006-09-13",23.8642,23.9144,23.6361,23.8779,1154400.0],["2006-09-14",23.8095,23.9828,23.7274,23.7593,629600.0],["2006-09-15",23.9965,24.1744,23.9007,24.1196,1158300.0],["2006-09-18",24.2109,24.2565,23.9098,23.96,717200.0],["2006-09-19",23.8779,24.0558,23.8779,24.0375,717600.0],["2006-09-20",24.0968,24.2017,24.0695,24.1196,869700.0],["2006-09-21",24.0968,24.1516,23.9372,24.0603,1852600.0],["2006-09-22",24.0603,24.0923,23.9372,23.9874,1569000.0],["2006-09-25",23.96,24.3523,23.96,24.1288,1277200.0],["2006-09-26",24.2337,24.2382,24.0238,24.0786,1089700.0],["2006-09-27",24.0102,24.3796,24.0102,24.3431,863200.0],["2006-09-28",24.3887,24.3887,24.106,24.3295,1140600.0],["2006-09-29",24.3933,24.3979,24.0238,24.0786,441800.0],["2006-10-02",24.261,24.4207,24.0467,24.0877,1879200.0],["2006-10-03",24.0284,24.0877,23.8232,23.9646,1898700.0],["2006-10-04",23.9235,24.0695,23.8642,24.0284,846000.0],["2006-10-05",23.9691,24.1698,23.9463,24.074,796600.0],["2006-10-06",23.9782,24.0694,23.8049,23.9417,748900.0],["2006-10-09",23.8779,24.0968,23.8323,24.0695,643100.0],["2006-10-10",24.074,24.1333,23.9053,24.074,929800.0],["2006-10-11",23.9645,24.2428,23.9098,24.1059,845500.0],["2006-10-12",24.1652,24.1744,23.8961,24.0512,616500.0],["2006-10-13",24.0193,24.0603,23.8596,23.9828,530600.0],["2006-10-16",23.9554,24.2154,23.9554,24.1516,685500.0],["2006-10-17",24.1288,24.4024,24.1196,24.3842,1097800.0],["2006-10-18",24.3979,24.6807,24.3568,24.6442,830900.0],["2006-10-19",24.5758,24.7126,24.5256,24.6898,623800.0],["2006-10-20",24.7126,24.8129,24.5393,24.8129,758400.0],["2006-10-23",24.74,24.9224,24.6123,24.9179,671700.0],["2006-10-24",24.8494,24.9771,24.7445,24.9726,854200.0],["2006-10-25",24.9224,25.1961,24.9224,25.1413,663100.0],["2006-10-26",24.854,24.9954,24.7947,24.9863,1073000.0],["2006-10-27",24.9999,25.082,24.927,24.9817,1232500.0],["2006-10-30",25.0775,25.0821,24.9452,25.0091,546900.0],["2006-10-31",25.0364,25.0638,24.6168,24.6761,1289000.0],["2006-11-01",24.6351,24.8494,24.4252,24.7628,820900.0],["2006-11-02",24.6533,24.7582,24.4708,24.5484,1076200.0],["2006-11-03",24.6989,24.6989,24.3203,24.5438,1216700.0],["2006-11-06",24.5256,24.6989,24.4343,24.4982,889600.0],["2006-11-07",24.5894,24.6168,24.448,24.5894,759400.0],["2006-11-08",24.5028,24.6989,24.4937,24.6123,864300.0],["2006-11-09",24.5849,24.6259,24.4982,24.5119,552500.0],["2006-11-10",24.4891,24.6077,24.4572,24.5393,683600.0],["2006-11-13",24.5393,24.5985,24.375,24.3796,778000.0],["2006-11-14",24.3842,24.6305,24.3659,24.5849,864600.0],["2006-11-15",24.5849,24.5849,24.3888,24.3979,1315200.0],["2006-11-16",24.3979,24.521,24.293,24.3614,1347100.0],["2006-11-17",24.3523,24.5393,24.3295,24.5393,824500.0],["2006-11-20",24.5165,24.5621,24.4663,24.5347,1089400.0],["2006-11-21",24.5621,24.594,24.4344,24.4891,1134200.0],["2006-11-22",24.4754,24.5986,24.4024,24.521,2186200.0],["2006-11-24",24.4982,24.5894,24.4891,24.553,342000.0],["2006-11-27",24.521,24.5712,24.3796,24.4754,1801100.0],["2006-11-28",24.448,24.7445,24.3979,24.667,1283300.0],["2006-11-29",24.7445,24.9498,24.6898,24.9042,1026700.0],["2006-11-30",24.8403,24.9954,24.7901,24.9543,873400.0],["2006-12-01",25.0182,25.1231,24.8266,24.9908,922500.0],["2006-12-04",25.1731,25.2562,25.03,25.0854,690700.0],["2006-12-05",25.15,25.15,24.9562,25.0993,773900.0],["2006-12-06",25.127,25.127,24.9516,25.0347,692700.0],["2006-12-07",25.0024,25.0347,24.7347,24.7947,829600.0],["2006-12-08",24.7947,24.8824,24.6563,24.6932,474000.0],["2006-12-11",24.6655,24.7993,24.6655,24.7578,531100.0],["2006-12-12",24.8039,24.9147,24.7255,24.8639,621800.0],["2006-12-13",24.8731,24.9931,24.8178,24.9193,685600.0],["2006-12-14",24.9193,25.0946,24.887,24.9931,642600.0],["2006-12-15",24.9931,25.0762,24.8224,24.9239,805200.0],["2006-12-18",24.887,24.9747,24.6009,24.6793,764600.0],["2006-12-19",24.6009,24.8962,24.5732,24.8455,837000.0],["2006-12-20",24.8039,24.9839,24.7439,24.827,1030200.0],["2006-12-21",24.8039,24.947,24.7393,24.8501,1059500.0],["2006-12-22",24.8039,25.0208,24.7808,24.8777,648200.0],["2006-12-26",24.8731,24.9839,24.7716,24.9147,423800.0],["2006-12-27",24.9654,25.0716,24.9008,24.9562,270700.0],["2006-12-28",24.9885,25.0208,24.887,24.9147,537300.0],["2006-12-29",24.9378,24.9701,24.7255,24.7947,702000.0],["2007-01-03",24.7947,25.0716,24.7439,24.9193,689900.0],["2007-01-04",24.8593,25.0024,24.7347,24.8455,529100.0],["2007-01-05",24.7901,24.7947,24.4071,24.5086,833500.0],["2007-01-08",24.4901,24.6101,24.4578,24.5317,681000.0],["2007-01-09",24.5732,24.707,24.4671,24.6147,1414700.0],["2007-01-10",24.5455,24.6655,24.504,24.5916,444100.0],["2007-01-11",24.6378,24.8132,24.5317,24.6193,476100.0],["2007-01-12",24.6747,24.7024,24.3563,24.4901,1015500.0],["2007-01-16",24.5317,24.6886,24.4532,24.4578,515600.0],["2007-01-17",24.4717,24.5132,24.3332,24.4578,511100.0],["2007-01-18",24.4671,24.4671,24.2363,24.3332,711000.0],["2007-01-19",24.4209,24.4809,24.2594,24.4578,537600.0],["2007-01-22",24.384,24.4901,24.3102,24.4347,662500.0],["2007-01-23",24.4348,24.4532,24.2502,24.4301,670100.0],["2007-01-24",24.4348,24.5824,24.4117,24.5778,492800.0],["2007-01-25",24.5778,24.624,24.3563,24.3932,751600.0],["2007-01-26",24.3886,24.587,24.264,24.5594,774300.0],["2007-01-29",24.5224,24.527,24.3425,24.3655,866600.0],["2007-01-30",24.4209,24.4717,24.2732,24.3886,742300.0],["2007-01-31",24.3332,24.5501,24.1856,24.5086,814600.0],["2007-02-01",24.5686,24.7532,24.4994,24.707,589200.0],["2007-02-02",24.6655,24.8039,24.5963,24.7762,379700.0],["2007-02-05",24.7993,24.9285,24.707,24.887,425100.0],["2007-02-06",24.887,24.9885,24.8362,24.9377,384300.0],["2007-02-07",24.8824,24.947,24.8039,24.8501,549300.0],["2007-02-08",24.8639,25.067,24.8639,24.9793,405000.0],["2007-02-09",24.9516,25.1085,24.7855,24.9147,792600.0],["2007-02-12",24.9608,25.067,24.8085,24.9885,497100.0],["2007-02-13",24.9931,25.1777,24.9654,25.1731,461900.0],["2007-02-14",25.1731,25.3808,25.1085,25.33,850300.0],["2007-02-15",24.6932,24.9654,24.4578,24.6886,1973200.0],["2007-02-16",24.6101,24.7809,24.6055,24.6932,899300.0],["2007-02-20",24.6839,24.7716,24.5086,24.767,763600.0],["2007-02-21",24.6655,24.7116,24.3978,24.527,683000.0],["2007-02-22",24.5317,24.6193,24.3425,24.4394,569600.0],["2007-02-23",24.4394,24.5178,24.3055,24.4394,651700.0],["2007-02-26",24.7809,25.1454,24.647,24.7486,1121600.0],["2007-02-27",24.7532,24.7532,23.821,24.0194,822400.0],["2007-02-28",24.0979,24.4071,24.0425,24.0886,1058500.0],["2007-03-01",24.0887,24.2779,23.6918,24.1486,1890200.0],["2007-03-02",24.1025,24.1163,23.7564,23.8256,807700.0],["2007-03-05",23.8233,23.8233,23.543,23.6084,1108000.0],["2007-03-06",23.6925,23.7952,23.4775,23.7579,1068100.0],["2007-03-07",23.6644,23.87,23.599,23.7625,999700.0],["2007-03-08",23.7625,23.7625,23.4075,23.4822,1599300.0],["2007-03-09",23.5009,23.6597,23.3093,23.4168,1384300.0],["2007-03-12",23.4168,23.5757,23.3234,23.5616,876000.0],["2007-03-13",23.4589,23.5943,22.9683,23.1738,1949000.0],["2007-03-14",23.1318,23.3607,22.9496,23.1692,1965600.0],["2007-03-15",23.0897,23.3,22.9543,23.2112,2071300.0],["2007-03-16",23.2393,23.2626,22.744,22.772,3173800.0],["2007-03-19",22.7767,23.1038,22.6879,23.001,1558900.0],["2007-03-20",22.9636,23.5523,22.9262,23.5056,1615600.0],["2007-03-21",23.4075,23.7719,23.2673,23.6925,2341700.0],["2007-03-22",23.6878,23.6878,22.8702,23.3748,4952700.0],["2007-03-23",23.328,23.7111,23.2112,23.6551,3003900.0],["2007-03-26",23.5897,23.7485,23.4962,23.6551,1461800.0],["2007-03-27",23.6084,23.6738,23.4542,23.6504,1571700.0],["2007-03-28",23.6598,24.2812,23.6598,23.898,3613100.0],["2007-03-29",23.9868,23.9868,23.7485,23.898,1328600.0],["2007-03-30",23.884,23.9868,22.9356,23.5009,4642700.0],["2007-04-02",23.5009,23.8186,23.3934,23.7906,2203500.0],["2007-04-03",23.8093,23.8794,23.6691,23.7859,1479000.0],["2007-04-04",23.6784,23.8233,23.4822,23.6037,1742700.0],["2007-04-05",23.4308,23.6878,23.4308,23.585,1420400.0],["2007-04-09",23.557,23.6784,23.3607,23.4355,1626800.0],["2007-04-10",23.4075,23.7672,23.3981,23.7532,1452500.0],["2007-04-11",23.7532,23.8233,23.4962,23.6644,1364900.0],["2007-04-12",23.828,23.828,23.4168,23.5803,1031300.0],["2007-04-13",23.5897,23.6551,23.4869,23.6457,870800.0],["2007-04-16",23.6831,23.7205,23.5196,23.6364,1077700.0],["2007-04-17",23.6084,23.7859,23.585,23.7812,1217800.0],["2007-04-18",23.6971,23.8653,23.6177,23.8186,1035100.0],["2007-04-19",23.828,23.8747,23.5663,23.599,1163000.0],["2007-04-20",23.6411,23.7812,23.2346,23.4542,2994200.0],["2007-04-23",23.4588,23.9354,23.4542,23.912,1859500.0],["2007-04-24",24.0289,25.0427,23.9634,24.5054,3460700.0],["2007-04-25",24.5381,24.7016,24.4213,24.4493,1246700.0],["2007-04-26",24.4213,24.6082,24.3372,24.4213,2398400.0],["2007-04-27",24.3185,24.5381,24.3139,24.468,2340800.0],["2007-04-30",24.468,24.739,24.44,24.5615,3697200.0],["2007-05-01",24.5895,24.9399,24.5895,24.8932,1712900.0],["2007-05-02",24.8932,25.2109,24.8839,25.1642,1744500.0],["2007-05-03",25.1362,25.1735,24.9773,25.1642,1447700.0],["2007-05-04",25.1875,25.3464,25.0567,25.1875,1380200.0],["2007-05-07",25.2389,25.5099,25.2389,25.4352,1411000.0],["2007-05-08",25.3698,25.5613,25.2857,25.3838,1024500.0],["2007-05-09",25.4165,25.5006,25.3464,25.4398,922600.0],["2007-05-10",25.253,25.4539,25.0521,25.0988,1409200.0],["2007-05-11",25.323,25.5613,25.2296,25.4025,1258700.0],["2007-05-14",25.4071,25.4492,25.2483,25.3464,1025000.0],["2007-05-15",25.3838,25.6735,25.3464,25.3885,1206500.0],["2007-05-16",25.4165,25.6968,25.3558,25.6641,1579800.0],["2007-05-17",25.6641,25.6921,25.4305,25.5193,1254100.0],["2007-05-18",25.552,25.5753,25.323,25.4352,1293200.0],["2007-05-21",25.2997,25.3791,25.2109,25.2623,1265900.0],["2007-05-22",25.3931,25.5193,25.1642,25.1829,2057800.0],["2007-05-23",25.1875,25.3931,24.982,25.0193,1512600.0],["2007-05-24",24.982,25.1221,24.4213,24.4307,2277900.0],["2007-05-25",24.5428,24.6409,24.0803,24.2484,1575600.0],["2007-05-29",24.412,24.5989,24.2952,24.3559,1264600.0],["2007-05-30",24.2952,24.5054,24.2017,24.5054,1721000.0],["2007-05-31",24.4867,24.8138,24.3419,24.7951,2497500.0],["2007-06-01",24.8652,24.8792,24.5755,24.6549,1963600.0],["2007-06-04",24.6573,24.7802,24.3594,24.5249,1386700.0],["2007-06-05",24.4161,24.4918,24.0945,24.1229,1359600.0],["2007-06-06",24.1229,24.1276,23.702,23.8864,1327900.0],["2007-06-07",23.8108,23.8344,23.1156,23.144,1924500.0],["2007-06-08",23.144,23.3899,23.0068,23.2622,2146600.0],["2007-06-11",23.2622,23.6311,23.2196,23.4656,1457100.0],["2007-06-12",23.4561,23.4608,23.0825,23.1771,1905400.0],["2007-06-13",23.3379,23.7162,23.3142,23.6926,2036300.0],["2007-06-14",23.6926,23.8628,23.5365,23.6358,1549200.0],["2007-06-15",23.8817,24.0709,23.7966,23.8486,2768300.0],["2007-06-18",23.8675,23.9101,23.5696,23.6736,1282600.0],["2007-06-19",23.5554,23.702,23.4419,23.6311,1581300.0],["2007-06-20",23.6547,23.7162,23.0494,23.0589,1040900.0],["2007-06-21",23.0636,23.3048,22.8886,23.1582,976500.0],["2007-06-22",23.0778,23.1109,22.8082,22.9359,1470400.0],["2007-06-25",22.917,23.1487,22.8413,22.9217,1624100.0],["2007-06-26",23.1724,23.4088,22.9927,22.9927,1767400.0],["2007-06-27",22.8886,23.2575,22.8082,23.2575,1498200.0],["2007-06-28",23.2528,23.3946,23.0068,23.0352,894000.0],["2007-06-29",23.1535,23.3615,22.9123,23.1771,1157300.0],["2007-07-02",23.3521,23.7067,23.3237,23.7067,1404900.0],["2007-07-03",23.7257,23.8581,23.5743,23.7162,612700.0],["2007-07-05",23.6358,23.8392,23.3946,23.5743,1124200.0],["2007-07-06",23.5176,23.5507,23.248,23.4466,696300.0],["2007-07-09",23.5081,23.6784,23.4514,23.5554,807300.0],["2007-07-10",23.4561,23.5743,23.2717,23.2717,1163600.0],["2007-07-11",23.2007,23.3899,23.1724,23.3899,1085500.0],["2007-07-12",23.4466,23.7209,23.3757,23.7209,937300.0],["2007-07-13",23.6595,24.1844,23.6595,24.0662,978700.0],["2007-07-16",23.9669,24.1135,23.6595,23.6642,651200.0],["2007-07-17",23.6027,23.9999,23.598,23.8864,1365300.0],["2007-07-18",23.8581,24.5674,23.7871,24.506,2392000.0],["2007-07-19",24.5864,24.9694,24.4965,24.8512,1472600.0],["2007-07-20",24.837,24.9221,24.3215,24.3546,1954700.0],["2007-07-23",24.4256,24.6904,24.2884,24.4634,1085100.0],["2007-07-24",24.7188,25.0262,23.7067,23.7351,2329700.0],["2007-07-25",23.8439,24.0851,23.4608,23.9101,3013400.0],["2007-07-26",23.6737,23.9527,22.8508,23.1913,4377300.0],["2007-07-27",23.2196,23.4088,23.0541,23.0589,2385500.0],["2007-07-30",23.0683,23.1771,22.7515,22.9312,2020100.0],["2007-07-31",23.0021,23.3284,22.69,22.69,1725600.0],["2007-08-01",22.6758,23.6311,22.6569,23.5507,2308500.0],["2007-08-02",23.3852,23.6973,23.1109,23.1771,3118100.0],["2007-08-03",23.1487,23.2669,22.4677,22.4819,3015000.0],["2007-08-06",22.5529,23.0352,22.2738,22.9217,2266700.0],["2007-08-07",22.8177,23.7209,22.7042,23.5932,1819100.0],["2007-08-08",23.6074,24.3404,23.5081,24.2364,2765600.0],["2007-08-09",24.1182,24.7188,23.8865,24.2222,3368100.0],["2007-08-10",23.9527,24.7377,23.8675,24.2884,2049500.0],["2007-08-13",24.3688,24.5911,23.546,23.5507,1957700.0],["2007-08-14",23.5649,23.6216,22.9075,22.9075,1670900.0],["2007-08-15",22.9075,23.4561,22.8461,22.8555,1739100.0],["2007-08-16",22.7846,23.4088,22.6522,23.2669,2668300.0],["2007-08-17",23.7777,23.9574,23.1771,23.8155,1670700.0],["2007-08-20",23.6453,23.9479,23.4561,23.7635,1123700.0],["2007-08-21",23.598,23.9999,23.5507,23.8581,1263100.0],["2007-08-22",24.0236,24.104,23.7777,23.9527,1192500.0],["2007-08-23",24.0851,24.3546,23.9148,24.2128,2158900.0],["2007-08-24",24.1182,24.208,23.9054,24.1418,961900.0],["2007-08-27",24.0567,24.0614,23.3994,23.7115,1948500.0],["2007-08-28",23.6122,23.8392,23.3946,23.4277,1714100.0],["2007-08-29",23.4987,24.0283,23.4845,23.9952,995200.0],["2007-08-30",23.7966,24.1513,23.754,23.9148,1222500.0],["2007-08-31",24.208,24.208,23.8108,24.0141,1031300.0],["2007-09-04",24.165,24.6056,24.0884,24.505,944000.0],["2007-09-05",24.2656,24.414,24.074,24.2751,1211700.0],["2007-09-06",24.2895,24.5673,24.2416,24.4332,958300.0],["2007-09-07",24.1985,24.4523,24.0788,24.2416,1241500.0],["2007-09-10",24.3039,24.3661,24.0644,24.1363,1166300.0],["2007-09-11",24.1889,24.3134,24.0932,24.3087,968700.0],["2007-09-12",24.2081,24.7109,24.1363,24.6104,998200.0],["2007-09-13",24.754,24.869,24.6247,24.7492,789900.0],["2007-09-14",24.5672,24.9504,24.5672,24.9216,928800.0],["2007-09-17",24.9073,25.0078,24.7157,24.9121,751600.0],["2007-09-18",25.0605,25.5203,24.9025,25.4724,1209000.0],["2007-09-19",25.6831,25.8076,25.4724,25.6256,1407100.0],["2007-09-20",25.6065,25.6543,25.3814,25.3814,711800.0],["2007-09-21",25.6591,25.6591,25.3814,25.5298,1329000.0],["2007-09-24",25.4915,25.5634,25.2904,25.391,1446400.0],["2007-09-25",25.3718,25.5346,25.1898,25.276,1443900.0],["2007-09-26",25.3479,25.4341,25.1659,25.4197,1432400.0],["2007-09-27",25.5729,25.5729,25.2425,25.391,977100.0],["2007-09-28",25.525,25.5442,25.0701,25.1419,882800.0],["2007-10-01",25.3335,25.5873,25.1946,25.5442,904300.0],["2007-10-02",25.5586,25.6687,25.4388,25.5729,980400.0],["2007-10-03",25.4724,25.707,25.4724,25.6448,454300.0],["2007-10-04",25.6591,25.8076,25.5921,25.7932,556800.0],["2007-10-05",25.8315,25.8603,25.5921,25.7214,933700.0],["2007-10-08",25.7549,25.8076,25.6687,25.7358,483100.0],["2007-10-09",25.7645,25.9704,25.6208,25.9273,1278500.0],["2007-10-10",25.8124,25.8938,25.7597,25.8076,531400.0],["2007-10-11",25.8603,26.0327,25.616,25.7789,1154100.0],["2007-10-12",25.8124,25.9752,25.7597,25.8603,571600.0],["2007-10-15",25.8603,25.9321,25.5825,25.7693,832700.0],["2007-10-16",25.7597,25.8794,25.6543,25.8363,1022900.0],["2007-10-17",25.9513,26.0518,25.6783,25.9034,1266700.0],["2007-10-18",25.8124,25.9991,25.6879,25.7166,889600.0],["2007-10-19",25.6017,25.7118,25.1228,25.1228,1114500.0],["2007-10-22",25.0222,25.3,24.9216,25.2569,819000.0],["2007-10-23",25.3814,25.4101,24.9647,25.0988,913800.0],["2007-10-24",24.9504,25.1707,24.8115,25.1467,1001000.0],["2007-10-25",25.1754,25.4149,25.0797,25.3814,792000.0],["2007-10-26",25.5155,25.5873,25.3814,25.5873,558400.0],["2007-10-29",25.6496,25.8603,25.5873,25.6879,712500.0],["2007-10-30",25.5969,25.8459,25.5203,25.6591,638700.0],["2007-10-31",25.7214,26.0183,25.64,25.889,862800.0],["2007-11-01",25.8459,25.8459,25.3335,25.3622,898500.0],["2007-11-02",25.4436,25.6017,25.3,25.4484,1235100.0],["2007-11-05",25.7358,25.7358,25.4484,25.6208,1214000.0],["2007-11-06",25.5059,25.8315,25.4772,25.8172,888900.0],["2007-11-07",25.5729,25.8028,25.3431,25.3431,1050000.0],["2007-11-08",25.3622,25.7884,25.3335,25.707,1028100.0],["2007-11-09",25.7214,25.7741,25.2042,25.2856,1086800.0],["2007-11-12",25.2233,25.4005,25.003,25.0126,1069600.0],["2007-11-13",25.1563,25.3431,24.9025,25.3431,761300.0],["2007-11-14",25.4436,25.4436,25.0174,25.0701,828100.0],["2007-11-15",25.0222,25.2138,24.8833,25.094,1154900.0],["2007-11-16",25.2138,25.3862,25.0222,25.3862,966500.0],["2007-11-19",25.1755,25.5155,25.1755,25.3526,899900.0],["2007-11-20",25.3431,25.7262,25.3095,25.6304,1092500.0],["2007-11-21",25.4724,25.956,25.4436,25.6352,1254900.0],["2007-11-23",25.7884,25.8315,25.5107,25.6639,263800.0],["2007-11-26",25.525,25.9321,25.3622,25.3622,1450600.0],["2007-11-27",25.4436,25.8555,25.3574,25.6879,1333900.0],["2007-11-28",25.8315,25.8603,25.6304,25.8124,1978000.0],["2007-11-29",25.6783,25.9561,25.6544,25.6735,1209300.0],["2007-11-30",25.9273,25.9273,25.6448,25.7884,1809000.0],["2007-12-03",26.0429,26.0429,25.6358,25.8054,1387900.0],["2007-12-04",25.7085,26.0477,25.6067,25.9459,1397200.0],["2007-12-05",26.1204,26.2318,25.9605,26.1834,1323200.0],["2007-12-06",26.1737,26.1737,25.849,26.0622,840100.0],["2007-12-07",26.164,26.1882,25.8248,26.0186,683900.0],["2007-12-10",26.038,26.3094,25.9072,26.2464,818800.0],["2007-12-11",26.2609,26.3385,25.8054,25.8684,1188400.0],["2007-12-12",26.3239,26.3239,25.7424,25.9508,1405700.0],["2007-12-13",25.8781,26.3627,25.8393,26.3288,1041000.0],["2007-12-14",26.2852,26.29,26.0235,26.0574,1051600.0],["2007-12-17",26.0235,26.0816,25.8345,25.8781,1135500.0],["2007-12-18",26.0138,26.29,25.9169,26.0719,1188000.0],["2007-12-19",26.1301,26.2609,25.8878,26.0186,1030100.0],["2007-12-20",26.1252,26.3045,25.9847,26.1349,1370800.0],["2007-12-21",26.3142,26.5275,26.2658,26.3385,1752200.0],["2007-12-24",26.3385,26.4208,26.2561,26.3918,226500.0],["2007-12-26",26.3142,26.3772,26.2076,26.2948,412800.0],["2007-12-27",26.2658,26.3336,26.1059,26.1059,682800.0],["2007-12-28",26.2561,26.3966,26.1737,26.3772,606600.0],["2007-12-31",26.2561,26.4596,26.2222,26.2706,783200.0],["2008-01-02",26.2125,26.3045,25.786,25.8539,885800.0],["2008-01-03",25.9362,26.164,25.8345,25.8345,911100.0],["2008-01-04",25.723,25.9023,25.6455,25.6455,1209100.0],["2008-01-07",25.5873,26.0041,25.5873,25.9799,1314700.0],["2008-01-08",26.0138,26.3094,25.8151,25.8345,1065000.0],["2008-01-09",25.8635,26.0041,25.723,25.8054,1240600.0],["2008-01-10",25.5922,25.9314,25.3499,25.4177,2231100.0],["2008-01-11",25.1657,25.4226,24.8168,25.1318,1795900.0],["2008-01-14",25.282,25.2917,24.938,25.0058,1262500.0],["2008-01-15",24.7489,25.1415,24.715,24.715,1188600.0],["2008-01-16",24.7199,24.9186,24.4533,24.5018,1633400.0],["2008-01-17",24.3467,24.3467,23.3291,23.4017,3089700.0],["2008-01-18",23.5471,23.6004,22.6506,22.8251,2198300.0],["2008-01-22",21.7686,22.3259,19.9465,22.1854,2554500.0],["2008-01-23",21.8413,22.9801,21.3179,22.9559,2697800.0],["2008-01-24",23.1061,23.1061,21.977,22.0255,2224800.0],["2008-01-25",22.1902,22.1902,21.2985,21.41,2089600.0],["2008-01-28",21.4148,21.914,21.4148,21.725,1683300.0],["2008-01-29",21.8995,21.9431,21.2937,21.4052,2024400.0],["2008-01-30",21.3567,21.8268,21.1289,21.3858,2287200.0],["2008-01-31",21.3712,21.851,21.1532,21.6814,1645100.0],["2008-02-01",21.6474,22.0691,21.5748,22.0691,1335900.0],["2008-02-04",22.0739,22.6554,21.9576,22.4616,1760300.0],["2008-02-05",22.2968,22.3453,21.8074,21.8122,1579000.0],["2008-02-06",21.9188,22.1369,21.7589,21.8074,1364000.0],["2008-02-07",21.7735,21.788,21.3664,21.5651,1436700.0],["2008-02-08",21.4924,21.6523,21.347,21.4681,1368500.0],["2008-02-11",21.5021,21.5215,21.2743,21.4003,779600.0],["2008-02-12",21.4003,21.6475,21.3276,21.4779,1219900.0],["2008-02-13",21.6135,21.7105,21.3858,21.5457,1087800.0],["2008-02-14",22.2338,22.2338,21.2355,21.3228,1085700.0],["2008-02-15",21.284,21.3761,21.0611,21.3664,854800.0],["2008-02-19",21.5796,21.6572,21.3034,21.4245,1265600.0],["2008-02-20",21.2792,21.3712,21.0805,21.3034,818400.0],["2008-02-21",21.4148,21.4148,20.8381,20.8672,829500.0],["2008-02-22",20.9302,21.1774,20.7752,21.1532,1143700.0],["2008-02-25",21.2065,21.3082,21.0272,21.2598,1024800.0],["2008-02-26",21.2016,21.3712,21.0853,21.3712,1036000.0],["2008-02-27",21.2695,21.4148,21.0029,21.0708,1128000.0],["2008-02-28",20.9593,21.0417,20.7558,20.9981,1001300.0],["2008-02-29",20.8769,20.9108,20.5328,20.6928,1643600.0],["2008-03-03",20.951,20.951,20.3706,20.5477,2088000.0],["2008-03-04",20.4198,20.9166,20.4148,20.8674,1553900.0],["2008-03-05",20.7297,20.9019,20.5132,20.8576,2496400.0],["2008-03-06",20.7985,20.9018,20.4935,20.4935,1296100.0],["2008-03-07",20.464,20.4739,20.1935,20.4099,1573100.0],["2008-03-10",20.4689,20.5919,20.2181,20.4345,1220200.0],["2008-03-11",20.4689,20.9215,20.4689,20.9018,1747800.0],["2008-03-12",20.9068,21.138,20.6756,20.6805,1501300.0],["2008-03-13",20.4591,20.6411,20.2919,20.5772,1646600.0],["2008-03-14",20.71,20.7494,20.1689,20.4394,1586400.0],["2008-03-17",20.1295,20.9806,20.1295,20.8379,1895700.0],["2008-03-18",21.138,21.4184,20.9953,21.3987,1644100.0],["2008-03-19",21.4577,21.7381,21.0839,21.0839,1194400.0],["2008-03-20",21.2314,21.4823,20.9215,21.4282,1823400.0],["2008-03-24",21.4725,21.6397,21.1626,21.32,1244000.0],["2008-03-25",21.4233,21.4577,21.0839,21.1527,1139500.0],["2008-03-26",21.2609,21.5069,21.1478,21.3987,2062700.0],["2008-03-27",21.5463,21.8513,21.3938,21.6004,2041200.0],["2008-03-28",21.7775,21.8808,21.3101,21.3692,1232600.0],["2008-03-31",21.2806,21.7283,21.2757,21.6643,1372300.0],["2008-04-01",21.6643,22.1562,21.6643,22.1021,1850700.0],["2008-04-02",22.0775,22.4071,22.0087,22.2645,933700.0],["2008-04-03",22.1366,22.2989,22.0825,22.1513,768000.0],["2008-04-04",22.1513,22.4317,22.0628,22.1808,765700.0],["2008-04-07",22.3629,22.4268,22.0185,22.294,757800.0],["2008-04-08",22.1858,22.3235,22.0825,22.2202,851300.0],["2008-04-09",22.1858,22.294,22.0136,22.1759,1490600.0],["2008-04-10",22.2251,22.2596,21.8463,21.9398,995500.0],["2008-04-11",21.8316,22.0136,21.7971,21.8955,695200.0],["2008-04-14",21.8463,21.989,21.7873,21.9152,549000.0],["2008-04-15",22.0136,22.2251,21.9201,22.2054,645900.0],["2008-04-16",22.3333,22.4022,22.0431,22.353,1305600.0],["2008-04-17",22.3579,22.6531,22.3579,22.5596,985200.0],["2008-04-18",22.9679,22.9679,22.3825,22.5695,1000100.0],["2008-04-21",22.4858,22.5744,22.2054,22.4219,656400.0],["2008-04-22",22.3727,22.5252,22.1759,22.2891,516500.0],["2008-04-23",22.3333,22.5055,22.2792,22.4514,715600.0],["2008-04-24",22.4809,22.5596,22.2005,22.3333,636200.0],["2008-04-25",22.4366,22.5645,22.3383,22.4268,477700.0],["2008-04-28",22.3875,22.599,22.3579,22.3776,538700.0],["2008-04-29",22.3825,22.5104,22.2792,22.3727,563400.0],["2008-04-30",22.3727,22.7023,22.3038,22.3137,849000.0],["2008-05-01",22.3727,22.8794,22.3235,22.7859,1164100.0],["2008-05-02",23.0909,23.8042,22.9925,23.4894,3083800.0],["2008-05-05",23.3762,23.4451,22.8154,22.9679,929200.0],["2008-05-06",22.9729,23.0171,22.5941,22.9679,767900.0],["2008-05-07",22.7908,22.8843,22.4416,22.4957,1025000.0],["2008-05-08",22.5154,22.6728,22.2694,22.6236,984200.0],["2008-05-09",22.4465,22.6383,22.2792,22.5842,643900.0],["2008-05-12",22.5891,22.7515,22.4416,22.7515,387700.0],["2008-05-13",22.8597,22.8597,22.294,22.3973,953600.0],["2008-05-14",22.5203,22.7416,22.3284,22.6679,755900.0],["2008-05-15",22.7269,22.7269,22.417,22.6629,656200.0],["2008-05-16",22.6187,22.7466,22.4908,22.6629,587400.0],["2008-05-19",22.722,22.7761,22.5646,22.599,920200.0],["2008-05-20",22.5941,22.658,22.3924,22.4563,1514300.0],["2008-05-21",22.476,22.7269,22.4071,22.412,772000.0],["2008-05-22",22.4613,22.6728,22.3727,22.5596,963900.0],["2008-05-23",22.4957,22.5154,22.0726,22.0923,809100.0],["2008-05-27",22.1956,22.417,22.1464,22.4071,853700.0],["2008-05-28",22.4662,22.5695,22.235,22.4268,820200.0],["2008-05-29",22.4317,22.6137,22.3333,22.5252,676900.0],["2008-05-30",22.54,22.5842,22.3235,22.3579,774400.0],["2008-06-02",22.3383,22.353,22.0825,22.1562,915700.0],["2008-06-03",22.2202,22.2891,21.8267,21.8857,1246300.0],["2008-06-04",21.8808,22.0874,21.7037,21.8906,1831600.0],["2008-06-05",21.9054,21.9841,21.7627,21.9792,1252500.0],["2008-06-06",21.9644,21.9644,21.4528,21.4725,2075400.0],["2008-06-09",21.7096,21.9392,21.49,21.8444,1145500.0],["2008-06-10",21.7645,22.1938,21.6098,22.1139,1597300.0],["2008-06-11",21.9242,22.094,21.8144,21.8394,1024400.0],["2008-06-12",21.8593,21.8793,21.465,21.5748,1921400.0],["2008-06-13",21.7445,21.7495,21.5349,21.7096,1946600.0],["2008-06-16",21.5548,21.7545,21.455,21.7346,906700.0],["2008-06-17",21.7595,21.8693,21.5948,21.6597,622400.0],["2008-06-18",21.6247,21.7096,21.3701,21.44,735400.0],["2008-06-19",21.3602,21.6597,21.3352,21.6597,1047000.0],["2008-06-20",21.5199,21.7196,21.3152,21.3152,1833000.0],["2008-06-23",21.475,21.7046,21.3652,21.47,628100.0],["2008-06-24",21.3901,21.465,21.3202,21.3651,687800.0],["2008-06-25",21.465,21.6297,21.3302,21.485,773400.0],["2008-06-26",21.4201,21.4201,20.9458,20.9458,785700.0],["2008-06-27",20.9408,21.1655,20.6463,20.6463,990500.0],["2008-06-30",20.6363,21.2903,20.6363,21.0806,1285800.0],["2008-07-01",20.8859,21.3402,20.871,21.2853,1478500.0],["2008-07-02",21.2853,21.5449,21.1805,21.1805,851400.0],["2008-07-03",21.2204,21.3851,20.8959,20.9558,645500.0],["2008-07-07",21.0007,21.1405,20.6413,20.7611,1189300.0],["2008-07-08",20.7811,21.0956,20.7711,21.0407,2608700.0],["2008-07-09",21.0407,21.0407,20.7861,20.7861,2847900.0],["2008-07-10",20.7462,20.9009,20.5914,20.7761,1890400.0],["2008-07-11",20.5914,20.7561,20.3468,20.4766,3348300.0],["2008-07-14",20.6763,20.6763,20.3668,20.3818,1382000.0],["2008-07-15",20.2919,20.5066,20.2669,20.4067,1336000.0],["2008-07-16",20.4716,20.5165,20.1971,20.2769,1978400.0],["2008-07-17",20.3019,20.3019,19.9824,20.0972,1624800.0],["2008-07-18",20.0922,20.4017,19.9225,20.1921,1376200.0],["2008-07-21",20.2869,20.3668,20.0773,20.3119,1061500.0],["2008-07-22",20.3169,20.5365,20.1322,20.242,2237500.0],["2008-07-23",20.1971,20.2669,19.8876,20.1971,1494600.0],["2008-07-24",20.1272,20.3368,19.8926,20.0723,1361900.0],["2008-07-25",20.1122,20.242,19.9624,20.0174,971500.0],["2008-07-28",20.0024,20.1122,19.8876,20.0024,771800.0],["2008-07-29",20.0323,20.1272,19.9624,20.1022,896700.0],["2008-07-30",20.1571,20.4317,20.0573,20.3967,1002400.0],["2008-07-31",20.3867,20.5215,20.3218,20.5115,1178800.0],["2008-08-01",20.6663,20.8111,19.5431,19.5631,2182800.0],["2008-08-04",19.8426,19.9075,19.4882,19.4882,1056100.0],["2008-08-05",19.608,20.1471,19.4283,20.1471,2331900.0],["2008-08-06",20.1471,20.3169,19.9674,19.9874,1648100.0],["2008-08-07",19.9175,20.0723,19.7228,19.7678,765300.0],["2008-08-08",19.7278,20.1821,19.7178,20.1771,968800.0],["2008-08-11",20.1222,20.7761,19.9874,20.6413,2204300.0],["2008-08-12",20.6813,21.0257,20.5066,20.9159,1642300.0],["2008-08-13",20.9359,21.2054,20.841,20.9009,1209900.0],["2008-08-14",20.8111,20.871,20.4167,20.6064,1037300.0],["2008-08-15",20.6912,20.9858,20.6064,20.9658,1100500.0],["2008-08-18",20.9658,21.0656,20.9009,21.0507,980800.0],["2008-08-19",20.9908,21.1056,20.846,20.9858,668900.0],["2008-08-20",20.9858,21.0457,20.871,20.9758,1012100.0],["2008-08-21",20.9908,21.0756,20.816,20.9858,1140800.0],["2008-08-22",21.0407,21.2404,20.9658,21.2204,781700.0],["2008-08-25",21.1056,21.1755,20.841,20.9808,502200.0],["2008-08-26",21.0057,21.1605,20.8909,21.0656,584500.0],["2008-08-27",20.9858,21.3152,20.9858,21.2653,625600.0],["2008-08-28",21.3452,21.4201,21.2154,21.4201,923100.0],["2008-08-29",21.4301,21.4301,20.821,20.8959,1381900.0],["2008-09-02",20.9708,21.1954,20.4816,20.6064,1559900.0],["2008-09-03",20.6064,20.6863,20.1721,20.242,1549700.0],["2008-09-04",20.2669,20.2969,19.9425,20.0972,1071300.0],["2008-09-05",20.0074,20.0972,19.8077,19.9425,1066900.0],["2008-09-08",20.1986,20.432,19.9146,20.432,1709700.0],["2008-09-09",20.4776,20.5537,20.0718,20.0718,1337000.0],["2008-09-10",20.1631,20.2443,19.9653,20.011,1044300.0],["2008-09-11",19.9653,20.1682,19.6457,20.1327,1441500.0],["2008-09-12",20.0566,20.503,20.011,20.3965,690200.0],["2008-09-15",20.1581,20.6602,19.9247,20.2849,1451100.0],["2008-09-16",20.1783,20.5689,19.7066,20.503,1706500.0],["2008-09-17",20.224,20.4269,19.7878,19.9298,1935500.0],["2008-09-18",20.1023,20.995,20.0566,20.9747,2010600.0],["2008-09-19",21.3095,21.416,20.6602,21.0711,1848700.0],["2008-09-22",20.9291,20.9798,20.0972,20.1124,1160800.0],["2008-09-23",20.2696,20.366,19.9349,19.9602,1052500.0],["2008-09-24",19.9907,20.1327,19.6812,20.0718,866400.0],["2008-09-25",20.2088,20.5436,20.1327,20.2646,1423500.0],["2008-09-26",20.0972,20.4066,19.8994,20.3812,682900.0],["2008-09-29",20.2189,20.3863,19.732,19.8537,1539300.0],["2008-09-30",20.087,20.2037,19.524,19.7979,1438900.0],["2008-10-01",19.7776,19.8588,19.4581,19.7066,978200.0],["2008-10-02",19.6001,19.8182,19.2653,19.2653,1599100.0],["2008-10-03",19.4986,19.5849,18.6769,18.7682,1625900.0],["2008-10-06",18.6921,18.8493,17.4291,17.9414,1952400.0],["2008-10-07",18.1037,18.2863,17.1247,17.1247,1696700.0],["2008-10-08",16.8559,17.4138,16.5363,16.8001,2038400.0],["2008-10-09",16.7848,17.0131,15.1414,15.3443,2410000.0],["2008-10-10",15.0044,15.0095,12.9399,13.9696,5102400.0],["2008-10-13",14.9182,16.1761,14.4312,16.1761,2743000.0],["2008-10-14",17.1146,17.3783,15.7247,16.4602,2360700.0],["2008-10-15",16.1559,16.445,15.2174,15.2174,1894900.0],["2008-10-16",15.2225,15.4964,14.3298,15.4051,2895200.0],["2008-10-17",15.1008,16.1001,14.8776,15.3595,2142800.0],["2008-10-20",15.5066,16.4247,15.3696,16.4247,2277900.0],["2008-10-21",16.237,16.4551,15.816,15.9935,1556500.0],["2008-10-22",15.6841,15.7957,14.5986,15.0551,1657800.0],["2008-10-23",15.1566,15.9225,14.5124,15.5472,2242900.0],["2008-10-24",14.5732,15.3341,14.2943,14.979,1784300.0],["2008-10-27",14.766,15.3189,14.5073,14.624,1294100.0],["2008-10-28",14.9385,16.237,14.6595,16.2066,1877300.0],["2008-10-29",16.2015,16.2979,15.5472,15.5472,1220100.0],["2008-10-30",15.8667,16.6022,15.7906,16.5363,1209700.0],["2008-10-31",16.5617,16.8559,16.1914,16.4602,1783300.0],["2008-11-03",16.4399,16.4957,15.953,16.303,1895000.0],["2008-11-04",16.0291,17.1399,16.0291,17.0283,2180400.0],["2008-11-05",16.8254,17.216,16.3233,16.3689,1240300.0],["2008-11-06",16.3588,16.5109,15.2885,15.5117,1176100.0],["2008-11-07",15.5928,16.3841,15.5117,16.374,920000.0],["2008-11-10",16.6885,16.8102,15.8972,16.1761,791000.0],["2008-11-11",15.9783,16.5921,15.537,16.2472,1012800.0],["2008-11-12",15.9682,16.2015,15.7095,15.958,948600.0],["2008-11-13",15.958,17.3682,15.958,17.0892,2583600.0],["2008-11-14",16.653,17.9617,16.5261,17.079,1747600.0],["2008-11-17",17.074,17.8247,16.866,17.1907,1694000.0],["2008-11-18",17.1907,17.4037,16.4906,17.0131,1570800.0],["2008-11-19",17.0385,17.3733,16.4095,16.4095,1391700.0],["2008-11-20",16.2928,16.3791,14.7356,15.045,3574700.0],["2008-11-21",15.4051,16.6327,15.1363,16.5667,2272800.0],["2008-11-24",16.7798,17.6167,16.3385,17.2464,1947700.0],["2008-11-25",17.7283,17.8298,16.9725,17.424,1466600.0],["2008-11-26",16.9827,17.566,16.8204,17.5001,884600.0],["2008-11-28",17.4443,18.0479,17.4189,18.0479,780000.0],["2008-12-01",17.7791,17.7943,16.7544,16.7798,1598100.0],["2008-12-02",17.0841,17.3428,16.7392,17.2414,1118800.0],["2008-12-03",16.866,17.5863,16.7646,17.5457,1122600.0],["2008-12-04",17.495,17.5762,16.3892,16.6479,1435400.0],["2008-12-05",16.658,17.1501,16.2472,17.0943,1747100.0],["2008-12-08",17.6449,17.7017,16.7712,17.1641,1312800.0],["2008-12-09",17.0348,17.4381,16.859,17.0348,1401900.0],["2008-12-10",17.1641,17.5156,16.9159,17.2364,1175400.0],["2008-12-11",17.1227,17.4794,16.8073,17.0503,1548600.0],["2008-12-12",16.6005,16.9314,16.0319,16.9314,1706200.0],["2008-12-15",16.9314,17.0245,16.1973,16.3782,1044600.0],["2008-12-16",16.3524,17.1072,16.2852,17.0865,1597700.0],["2008-12-17",16.8384,17.0452,16.6833,16.8642,1162900.0],["2008-12-18",16.9469,17.3347,16.828,16.9056,1876600.0],["2008-12-19",16.9728,17.4536,16.8694,16.9004,1942500.0],["2008-12-22",16.9314,17.0607,16.5437,16.828,903000.0],["2008-12-23",16.9004,16.9831,16.3214,16.3782,901800.0],["2008-12-24",16.3886,16.5644,16.3886,16.4868,377200.0],["2008-12-26",16.554,16.6988,16.461,16.6419,420400.0],["2008-12-29",16.6419,16.6833,16.3472,16.5695,885200.0],["2008-12-30",16.5333,16.7867,16.5333,16.7763,1305000.0],["2008-12-31",16.9883,17.2675,16.766,17.1951,1527200.0],["2009-01-02",17.2364,17.7586,17.1486,17.6397,767500.0],["2009-01-05",17.6087,17.8,17.4536,17.6035,1404800.0],["2009-01-06",17.6914,17.7948,17.0917,17.2209,1440300.0],["2009-01-07",17.133,17.133,16.8435,16.9366,1424800.0],["2009-01-08",16.9107,17.0452,16.8022,16.978,990200.0],["2009-01-09",17.0141,17.1382,16.8125,16.8849,1393900.0],["2009-01-12",16.859,17.0348,16.704,16.8435,1006800.0],["2009-01-13",16.9935,16.9935,16.492,16.6419,1432200.0],["2009-01-14",16.5437,16.5437,16.0267,16.3317,1622300.0],["2009-01-15",16.3317,16.4351,16.0784,16.4351,1652500.0],["2009-01-16",16.6212,16.8539,16.4299,16.7867,1520800.0],["2009-01-20",16.7505,16.8849,16.3679,16.4041,1892800.0],["2009-01-21",16.7195,16.8694,16.3834,16.8539,2650000.0],["2009-01-22",16.5333,16.9107,16.5333,16.7763,1688000.0],["2009-01-23",16.5437,17.1692,16.4713,17.1072,2275700.0],["2009-01-26",17.1744,17.7793,17.1072,17.4277,2882100.0],["2009-01-27",17.5777,17.8879,17.4122,17.7069,1998300.0],["2009-01-28",17.9395,18.2135,17.8155,18.0533,1779300.0],["2009-01-29",17.7741,18.2756,17.7586,17.9137,1935500.0],["2009-01-30",17.924,18.0378,17.1175,17.1899,2252100.0],["2009-02-02",16.9831,17.1847,16.9004,17.1279,3439600.0],["2009-02-03",17.2261,17.2881,16.9986,17.1899,1615000.0],["2009-02-04",17.2209,17.5466,17.1434,17.345,1553900.0],["2009-02-05",17.3243,17.588,17.1641,17.4794,1305900.0],["2009-02-06",17.4846,17.6294,17.1124,17.4226,1573900.0],["2009-02-09",17.3398,17.4898,17.0917,17.3812,1177600.0],["2009-02-10",17.252,17.4691,16.9159,17.009,1656500.0],["2009-02-11",17.009,17.1486,16.5437,16.7143,2809800.0],["2009-02-12",16.6471,16.7298,16.2852,16.6936,2792100.0],["2009-02-13",16.6936,16.7918,16.3524,16.5437,2008000.0],["2009-02-17",13.9587,14.6205,13.6589,13.6692,7879000.0],["2009-02-18",13.571,13.8295,13.3797,13.7519,3952500.0],["2009-02-19",13.876,13.9897,13.633,13.7623,2564400.0],["2009-02-20",13.4831,13.5917,13.1367,13.3022,2384100.0],["2009-02-23",13.4366,13.4417,12.8575,12.9196,1557100.0],["2009-02-24",13.0126,13.2194,12.8627,13.1781,2206300.0],["2009-02-25",13.1315,13.1522,12.811,12.992,2030900.0],["2009-02-26",13.1057,13.2349,12.5784,12.6404,1377000.0],["2009-02-27",12.4233,12.6249,12.1648,12.294,1922500.0],["2009-03-02",12.1079,12.1286,11.4255,11.4772,2391400.0],["2009-03-03",11.6374,11.715,10.9188,10.955,2185400.0],["2009-03-04",11.0998,11.3738,10.9033,11.1722,1952400.0],["2009-03-05",10.986,11.0481,10.5311,10.6397,2058700.0],["2009-03-06",10.8103,11.0584,10.5518,10.8413,2957900.0],["2009-03-09",10.8913,10.8966,10.3489,10.4068,2389500.0],["2009-03-10",10.6174,10.6648,10.412,10.5648,3286800.0],["2009-03-11",10.6648,10.6859,10.4173,10.4173,3062000.0],["2009-03-12",10.4173,10.5701,10.2751,10.5385,3001200.0],["2009-03-13",10.6964,10.7175,10.4753,10.6174,2603800.0],["2009-03-16",10.7228,11.044,10.6385,10.8755,2485400.0],["2009-03-17",10.8597,11.281,10.7965,11.281,2439500.0],["2009-03-18",11.26,11.7392,10.9545,11.6444,2533700.0],["2009-03-19",11.6128,11.7866,11.5075,11.5812,2147100.0],["2009-03-20",11.5918,11.9078,11.5338,11.5812,2630700.0],["2009-03-23",11.8446,12.2132,11.6708,12.1922,2106500.0],["2009-03-24",11.8867,12.366,11.8762,12.1711,2498600.0],["2009-03-25",12.2132,12.6714,12.05,12.2396,2488300.0],["2009-03-26",12.4081,12.6767,12.2185,12.5556,2619400.0],["2009-03-27",12.3712,12.445,12.229,12.2764,1599900.0],["2009-03-30",12.0658,12.1974,11.8393,11.9868,1033100.0],["2009-03-31",12.1079,12.4081,11.9604,12.2132,1673600.0],["2009-04-01",12.1132,12.3818,12.0394,12.3344,1533300.0],["2009-04-02",12.5082,12.6293,12.1658,12.387,2166400.0],["2009-04-03",12.3344,12.4818,12.15,12.2554,1562700.0],["2009-04-06",12.0552,12.4028,11.9815,12.2027,1291000.0],["2009-04-07",12.0078,12.1606,11.8709,11.9815,1221000.0],["2009-04-08",11.9815,12.0816,11.813,11.9446,1893100.0],["2009-04-09",12.2764,12.3923,11.9078,12.0658,1470400.0],["2009-04-13",12.0289,12.0394,11.8393,11.9236,1172700.0],["2009-04-14",11.8288,11.8498,11.676,11.7287,1307900.0],["2009-04-15",11.7234,11.8551,11.597,11.6602,3475000.0],["2009-04-16",11.6813,11.7919,11.6181,11.6918,3672400.0],["2009-04-17",11.6971,11.892,11.6497,11.8446,2591600.0],["2009-04-20",11.7287,11.8393,11.6339,11.6918,1491400.0],["2009-04-21",11.6128,11.8235,11.6128,11.7972,1797200.0],["2009-04-22",11.734,11.8182,11.5496,11.6286,1726700.0],["2009-04-23",11.5865,11.6339,11.4706,11.6234,2063900.0],["2009-04-24",11.6918,11.7182,11.4548,11.6655,1839300.0],["2009-04-27",11.4601,11.9552,11.4601,11.8498,1908200.0],["2009-04-28",11.7656,11.9288,11.7024,11.8077,1009600.0],["2009-04-29",11.7866,12.1026,11.7866,12.0394,1047800.0],["2009-04-30",12.1816,12.2448,11.9446,12.1237,2246000.0],["2009-05-01",12.15,12.6135,11.5865,12.6135,2155300.0],["2009-05-04",12.524,12.7504,12.4555,12.7346,1700400.0],["2009-05-05",12.8136,12.8136,12.3976,12.6082,1738000.0],["2009-05-06",12.7557,12.7715,12.5187,12.6872,1700000.0],["2009-05-07",12.9084,12.9084,12.6872,12.7768,1348600.0],["2009-05-08",12.8821,13.1875,12.861,12.9821,2276200.0],["2009-05-11",12.8452,12.9874,12.7557,12.782,1421600.0],["2009-05-12",12.8347,12.94,12.7188,12.8821,1581800.0],["2009-05-13",12.7715,12.9769,12.6082,12.6662,2187100.0],["2009-05-14",12.6662,12.7768,12.4397,12.6504,1349500.0],["2009-05-15",12.5819,12.6767,12.15,12.2238,2588600.0],["2009-05-18",12.3238,12.466,12.0394,12.2132,2109600.0],["2009-05-19",12.2448,12.387,12.2132,12.2975,1647200.0],["2009-05-20",12.3607,12.4766,12.1184,12.1606,1590100.0],["2009-05-21",12.0974,12.0974,11.8446,11.9236,1721300.0],["2009-05-22",11.9499,12.129,11.8972,12.0026,1026300.0],["2009-05-26",12.0184,12.387,11.9078,12.3765,1441800.0],["2009-05-27",12.3765,12.4186,12.0131,12.0342,1204000.0],["2009-05-28",12.0658,12.3923,11.9657,12.3344,1395700.0],["2009-05-29",12.4028,12.4028,12.1132,12.2501,1501800.0],["2009-06-01",12.3923,12.9189,12.3607,12.8241,2053600.0],["2009-06-02",12.8136,12.9137,12.7241,12.7926,1520600.0],["2009-06-03",12.7715,12.7978,12.4186,12.6556,1381200.0],["2009-06-04",12.7294,12.7504,12.603,12.7294,989700.0],["2009-06-05",12.861,12.8979,12.5187,12.682,1882600.0],["2009-06-08",12.7167,12.7917,12.5241,12.6739,1338100.0],["2009-06-09",12.7221,12.7703,12.4759,12.5669,1007900.0],["2009-06-10",12.69,12.7917,12.5187,12.6525,1351500.0],["2009-06-11",12.7489,13.0914,12.6258,12.9629,2226500.0],["2009-06-12",12.8934,13.1717,12.7863,13.0646,1383000.0],["2009-06-15",12.9415,13.0111,12.7596,12.8934,1624000.0],["2009-06-16",12.9148,13.0058,12.7703,12.8613,755700.0],["2009-06-17",12.8345,13.0325,12.69,12.8184,1067400.0],["2009-06-18",12.8238,13.1289,12.8077,13.1021,989400.0],["2009-06-19",13.1717,13.3376,12.8827,12.8827,1573800.0],["2009-06-22",12.8398,13.0272,12.8024,12.8987,1319700.0],["2009-06-23",12.9094,12.9683,12.6953,12.797,1412000.0],["2009-06-24",12.8398,13.0218,12.7863,12.9362,1414100.0],["2009-06-25",12.9094,13.2948,12.8345,13.2948,1812700.0],["2009-06-26",13.2305,13.2359,13.0753,13.1289,1754100.0],["2009-06-29",13.1556,13.3483,13.0593,13.3483,771300.0],["2009-06-30",13.3322,13.5142,13.1396,13.3215,2245600.0],["2009-07-01",13.3322,13.648,13.3215,13.5891,1157400.0],["2009-07-02",13.4393,13.4393,12.9683,12.9683,1535100.0],["2009-07-06",12.8987,13.1021,12.8505,13.0432,959300.0],["2009-07-07",12.9576,13.0379,12.6258,12.6525,1369800.0],["2009-07-08",12.6846,12.7649,12.401,12.5455,1647100.0],["2009-07-09",12.6632,12.6632,12.3903,12.5401,1239400.0],["2009-07-10",12.5134,12.5508,12.3689,12.5027,659300.0],["2009-07-13",12.508,12.706,12.3581,12.6846,1102800.0],["2009-07-14",12.69,12.8238,12.5936,12.8238,994300.0],["2009-07-15",12.9415,13.1556,12.872,13.1449,1103200.0],["2009-07-16",13.0807,13.2091,12.9148,13.1717,1012500.0],["2009-07-17",12.8987,13.0539,12.781,12.9362,1668100.0],["2009-07-20",13.0218,13.1074,12.8505,13.1074,1173000.0],["2009-07-21",13.0967,13.3162,13.0539,13.2573,1705800.0],["2009-07-22",13.252,13.3001,13.1128,13.1663,1270200.0],["2009-07-23",13.1449,13.5624,13.1449,13.4982,1809200.0],["2009-07-24",13.3804,13.8139,13.3804,13.7872,1269900.0],["2009-07-27",13.739,13.8353,13.648,13.8246,1094800.0],["2009-07-28",13.7925,13.8353,13.6159,13.7122,1417100.0],["2009-07-29",13.7015,13.8514,13.4714,13.6266,1401200.0],["2009-07-30",13.7176,13.9049,13.648,13.7711,1298400.0],["2009-07-31",13.7658,13.8139,13.5517,13.6106,1508900.0],["2009-08-03",13.6373,13.8032,13.5303,13.6534,1334900.0],["2009-08-04",13.6106,13.7176,13.5838,13.7176,1762900.0],["2009-08-05",13.7444,13.9103,13.541,13.7872,2250700.0],["2009-08-06",14.0548,14.5151,13.9906,14.0387,3999000.0],["2009-08-07",14.1511,14.2207,13.9799,14.1351,1454300.0],["2009-08-10",14.1083,14.1779,13.9799,14.1779,1516500.0],["2009-08-11",14.1832,14.1832,14.012,14.1137,925000.0],["2009-08-12",14.103,14.1779,13.9852,14.0601,2130400.0],["2009-08-13",14.119,14.1297,13.9691,14.103,1666800.0],["2009-08-14",14.1351,14.21,13.9638,14.1351,956100.0],["2009-08-17",14.0441,14.0548,13.9103,13.9531,948300.0],["2009-08-18",13.9477,14.0708,13.8568,14.028,1294200.0],["2009-08-19",13.937,14.1083,13.8407,14.0815,846400.0],["2009-08-20",14.0548,14.1725,13.9852,14.1618,1209900.0],["2009-08-21",14.2261,14.5097,14.1618,14.4776,1317200.0],["2009-08-24",14.5472,14.5739,14.4134,14.5579,1133000.0],["2009-08-25",14.6061,14.7185,14.5258,14.6061,1642100.0],["2009-08-26",14.6061,14.7559,14.4722,14.697,1440400.0],["2009-08-27",14.7345,14.7987,14.5739,14.7345,1934400.0],["2009-08-28",14.8041,14.8041,14.6061,14.7559,1289200.0],["2009-08-31",14.6917,14.7184,14.4187,14.4348,1975900.0],["2009-09-01",14.408,14.5954,14.3331,14.4455,2758900.0],["2009-09-02",14.4134,14.4294,14.2421,14.2421,1113900.0],["2009-09-03",14.3491,14.3813,14.2421,14.3706,2239900.0],["2009-09-04",14.3706,14.408,14.2368,14.392,966600.0],["2009-09-08",14.5467,14.5467,14.2372,14.2969,1600500.0],["2009-09-09",13.8734,14.3349,13.7974,14.1721,5158100.0],["2009-09-10",13.8571,13.982,13.7485,13.7648,17604800.0],["2009-09-11",13.8191,13.8788,13.5856,13.8191,6745000.0],["2009-09-14",13.8028,13.9277,13.7377,13.9277,2236200.0],["2009-09-15",13.9766,14.1178,13.8245,14.1178,3220800.0],["2009-09-16",14.1178,14.2209,14.0146,14.1992,3168100.0],["2009-09-17",14.1938,14.2155,14.0037,14.0906,2323100.0],["2009-09-18",14.0689,14.1558,13.9874,14.1449,2845500.0],["2009-09-21",14.1015,14.1883,13.944,14.0092,1247200.0],["2009-09-22",14.0689,14.1178,13.8734,13.8897,1154000.0],["2009-09-23",13.9549,14.1015,13.8463,13.8734,1202000.0],["2009-09-24",13.906,13.9494,13.7051,13.7594,1513800.0],["2009-09-25",13.7322,13.9006,13.7105,13.8354,1774800.0],["2009-09-28",13.8843,14.0472,13.8463,13.9766,1032800.0],["2009-09-29",13.982,14.1123,13.9223,14.02,1687500.0],["2009-09-30",14.1178,14.1178,13.7105,13.7268,2844300.0],["2009-10-01",13.7268,13.7757,13.439,13.4662,2502000.0],["2009-10-02",13.4282,13.4336,13.1784,13.3141,2098800.0],["2009-10-05",13.3413,13.4553,13.1512,13.4553,1812100.0],["2009-10-06",13.4933,13.6725,13.4119,13.6725,1941700.0],["2009-10-07",13.6725,13.7159,13.5802,13.6834,1169600.0],["2009-10-08",13.716,13.7648,13.6617,13.7105,1155600.0],["2009-10-09",13.7214,13.7757,13.6942,13.7214,947600.0],["2009-10-12",13.8083,13.8083,13.6671,13.7214,1119500.0],["2009-10-13",13.7377,13.7865,13.5965,13.7268,1710800.0],["2009-10-14",13.8028,13.8626,13.6399,13.7322,1275900.0],["2009-10-15",13.6779,13.8843,13.6779,13.8788,1627000.0],["2009-10-16",13.8083,13.944,13.7322,13.906,1074200.0],["2009-10-19",13.9331,14.1612,13.8408,14.1123,1112000.0],["2009-10-20",14.1178,14.1178,13.868,13.9712,1208000.0],["2009-10-21",13.982,14.1286,13.9223,13.9386,1180900.0],["2009-10-22",13.7105,13.9223,13.6454,13.906,2319900.0],["2009-10-23",13.9549,13.9983,13.6399,13.6834,1152600.0],["2009-10-26",13.7214,13.8951,13.5096,13.5802,2632200.0],["2009-10-27",13.5856,13.7974,13.5748,13.5911,1617700.0],["2009-10-28",13.5585,13.6997,13.4227,13.5693,1921900.0],["2009-10-29",13.5965,13.7648,13.5042,13.754,1591100.0],["2009-10-30",13.944,13.944,13.2164,13.2164,3138300.0],["2009-11-02",13.2653,13.3901,13.0318,13.0752,2263800.0],["2009-11-03",13.0318,13.0644,12.9123,12.9938,2169800.0],["2009-11-04",13.0263,13.2924,13.0155,13.1349,1948200.0],["2009-11-05",13.1838,13.4499,13.1621,13.439,1431500.0],["2009-11-06",13.401,13.5205,13.325,13.401,1345100.0],["2009-11-09",13.4988,13.7865,13.4445,13.7811,1621900.0],["2009-11-10",13.7431,13.8897,13.7431,13.8626,1836400.0],["2009-11-11",13.9331,13.9712,13.8245,13.9169,1553600.0],["2009-11-12",13.868,13.9277,13.7322,13.792,1374300.0],["2009-11-13",13.7974,14.0255,13.7974,13.9657,1299400.0],["2009-11-16",13.9874,14.1123,13.9331,14.0037,2064300.0],["2009-11-17",13.9983,14.1286,13.9874,14.058,1085700.0],["2009-11-18",14.0363,14.0852,13.9549,14.0526,1099900.0],["2009-11-19",13.9874,14.0092,13.7051,13.7648,1888900.0],["2009-11-20",13.7214,13.7702,13.6291,13.7268,2115000.0],["2009-11-23",13.7648,13.9657,13.7648,13.9006,1237400.0],["2009-11-24",13.944,13.9929,13.792,13.9929,1546100.0],["2009-11-25",14.02,14.1503,13.9603,14.1178,1456100.0],["2009-11-27",13.8951,13.9983,13.7757,13.8897,762600.0],["2009-11-30",13.868,14.1178,13.83,14.1123,2402500.0],["2009-12-01",14.1938,14.4381,14.1449,14.4327,2482800.0],["2009-12-02",14.4598,14.6445,14.3947,14.601,2468400.0],["2009-12-03",14.6553,14.8671,14.6064,14.7096,1748000.0],["2009-12-04",14.8508,15.0083,14.525,14.6662,3703400.0],["2009-12-07",14.7075,14.9003,14.691,14.8397,3254400.0],["2009-12-08",14.8342,14.8397,14.6689,14.7185,1824600.0],["2009-12-09",14.7185,14.7846,14.6359,14.7516,1121900.0],["2009-12-10",14.8122,14.9939,14.7626,14.8617,1477100.0],["2009-12-11",14.8617,15.3465,14.8342,15.3244,2194700.0],["2009-12-14",15.3575,15.6274,15.3575,15.5117,1783500.0],["2009-12-15",15.4401,15.5558,15.3795,15.4787,1263900.0],["2009-12-16",15.4952,15.5338,15.2528,15.2859,1792300.0],["2009-12-17",15.2308,15.3575,15.1261,15.2914,1418000.0],["2009-12-18",15.341,15.4511,15.1702,15.4236,1869600.0],["2009-12-21",15.4456,15.6825,15.4401,15.4897,1207400.0],["2009-12-22",15.5338,15.5888,15.3795,15.4236,1264100.0],["2009-12-23",15.4677,15.5613,15.4181,15.5448,911300.0],["2009-12-24",15.5282,15.721,15.5282,15.7155,310800.0],["2009-12-28",15.71,15.7927,15.6604,15.7486,806000.0],["2009-12-29",15.7266,15.7706,15.6715,15.6715,643200.0],["2009-12-30",15.5668,15.688,15.5393,15.6494,745400.0],["2009-12-31",15.7321,15.7761,15.396,15.396,812600.0],["2010-01-04",15.4401,15.5723,15.2528,15.2914,1299300.0],["2010-01-05",15.2969,15.3354,15.0986,15.2308,1422200.0],["2010-01-06",15.2088,15.363,15.0655,15.1261,1880300.0],["2010-01-07",15.1316,15.1316,14.9003,14.9829,936900.0],["2010-01-08",14.9939,14.9939,14.7791,14.8783,954100.0],["2010-01-11",14.9003,15.027,14.9003,14.9994,997900.0],["2010-01-12",14.9554,15.1261,14.9223,14.9829,1021900.0],["2010-01-13",14.9829,15.1427,14.9499,15.0821,1240900.0],["2010-01-14",15.016,15.1482,15.0105,15.1371,763100.0],["2010-01-15",15.0986,15.1371,14.8287,15.06,1776100.0],["2010-01-19",15.0766,15.2804,15.0215,15.2528,1273000.0],["2010-01-20",15.1482,15.1702,14.8893,14.9664,1638600.0],["2010-01-21",14.9884,15.0931,14.4431,14.6083,4065200.0],["2010-01-22",14.6414,14.6414,14.1842,14.2007,2570000.0],["2010-01-25",14.3274,14.3605,14.1897,14.2723,1582000.0],["2010-01-26",14.2448,14.366,14.1732,14.3109,1525100.0],["2010-01-27",14.2944,14.3494,14.1016,14.3164,1943700.0],["2010-01-28",14.2558,14.3384,14.0465,14.1732,1887900.0],["2010-01-29",14.2448,14.2833,14.052,14.074,1583000.0],["2010-02-01",14.0961,14.1842,13.9473,14.041,1714600.0],["2010-02-02",14.0355,14.2007,13.9088,14.1952,1981000.0],["2010-02-03",13.9418,14.1291,13.9308,14.1071,2162500.0],["2010-02-04",14.0189,14.0244,13.76,13.76,1652900.0],["2010-02-05",13.7711,13.7876,13.4681,13.6939,2836400.0],["2010-02-08",13.7656,13.7656,13.4516,13.4516,1857800.0],["2010-02-09",13.5617,13.7656,13.5011,13.5672,1916200.0],["2010-02-10",13.5838,13.5838,13.38,13.4461,2090500.0],["2010-02-11",13.4461,13.6113,13.2973,13.5672,2604900.0],["2010-02-12",13.4736,13.5672,13.3579,13.5287,1986800.0],["2010-02-16",13.6389,13.8537,13.6113,13.8206,1454800.0],["2010-02-17",13.8922,13.9914,13.8041,13.9914,1957500.0],["2010-02-18",14.03,14.4596,14.03,14.1236,3138500.0],["2010-02-19",14.1126,14.355,13.9639,14.1291,2066000.0],["2010-02-22",14.2117,14.2228,13.9694,13.9969,1396900.0],["2010-02-23",14.0024,14.03,13.8647,13.9308,1402600.0],["2010-02-24",13.9583,14.0189,13.7105,13.8482,1640200.0],["2010-02-25",13.7215,13.8096,13.5838,13.8096,1876100.0],["2010-02-26",13.8372,13.8372,13.5783,13.6113,2139100.0],["2010-03-01",13.6719,13.8482,13.6719,13.7931,1375600.0],["2010-03-02",13.8647,13.9694,13.8427,13.9528,1253100.0],["2010-03-03",13.9583,14.063,13.9253,14.0079,1580800.0],["2010-03-04",14.0024,14.1016,13.9363,14.0961,1604000.0],["2010-03-05",14.1787,14.2889,14.1016,14.2889,2016800.0],["2010-03-08",14.2245,14.2749,14.1519,14.2581,1957300.0],["2010-03-09",14.2246,14.3196,14.1854,14.2972,1365600.0],["2010-03-10",14.3028,14.4147,14.2301,14.2972,1601300.0],["2010-03-11",14.2916,14.4035,14.1798,14.4035,1269000.0],["2010-03-12",14.437,14.4762,14.2581,14.2637,1175200.0],["2010-03-15",14.2693,14.314,14.1742,14.2525,1699600.0],["2010-03-16",14.2301,14.3028,14.2022,14.2581,1448400.0],["2010-03-17",14.2581,14.3699,14.219,14.3532,1014500.0],["2010-03-18",14.3643,14.5377,14.3532,14.5377,1627400.0],["2010-03-19",14.56,14.6495,14.4426,14.56,2912200.0],["2010-03-22",14.5097,14.5209,14.342,14.437,1865900.0],["2010-03-23",14.4203,14.4818,14.3867,14.4706,936900.0],["2010-03-24",14.4035,14.4762,14.2525,14.2581,1336700.0],["2010-03-25",14.2972,14.3588,14.1351,14.1407,1730700.0],["2010-03-26",14.2301,14.3923,14.1575,14.3308,2368600.0],["2010-03-29",14.3923,14.5321,14.3196,14.4985,1529400.0],["2010-03-30",14.5321,14.6383,14.4706,14.588,1218900.0],["2010-03-31",14.5992,14.616,14.4594,14.5824,1887300.0],["2010-04-01",14.6495,14.7893,14.6439,14.7893,1258600.0],["2010-04-05",14.8452,14.8452,14.7334,14.8061,1780900.0],["2010-04-06",14.7557,14.9011,14.7166,14.9011,1051800.0],["2010-04-07",14.8955,14.9403,14.7613,14.7949,1399600.0],["2010-04-08",14.7725,14.7781,14.6439,14.6886,1206700.0],["2010-04-09",14.683,14.8228,14.6383,14.8228,959100.0],["2010-04-12",14.8228,14.9738,14.8228,14.9458,950200.0],["2010-04-13",14.9347,14.9514,14.8005,14.8676,1104100.0],["2010-04-14",14.8508,14.9067,14.7669,14.9011,1239500.0],["2010-04-15",14.8452,14.9011,14.6942,14.9011,1390400.0],["2010-04-16",14.8787,14.957,14.711,14.7334,1733700.0],["2010-04-19",14.6886,14.7613,14.6215,14.7054,1375400.0],["2010-04-20",14.7893,14.9291,14.7446,14.9291,1297100.0],["2010-04-21",14.957,15.0521,14.9067,15.0465,1418100.0],["2010-04-22",15.0409,15.0409,14.7893,14.8955,1930600.0],["2010-04-23",14.8843,14.9962,14.7893,14.9962,1265200.0],["2010-04-26",15.0185,15.0185,14.8899,14.9179,964200.0],["2010-04-27",14.8284,14.8564,14.6104,14.6271,1515600.0],["2010-04-28",14.6663,14.8508,14.5489,14.8005,1627400.0],["2010-04-29",14.8452,15.0129,14.7278,14.739,2314800.0],["2010-04-30",14.56,14.6998,14.04,14.5153,4132500.0],["2010-05-03",14.4985,14.56,14.3252,14.4091,2290300.0],["2010-05-04",14.3308,14.3532,14.1742,14.3364,2510900.0],["2010-05-05",14.0848,14.4314,14.0736,14.2525,2421400.0],["2010-05-06",14.1798,14.2469,12.9106,13.7884,4297900.0],["2010-05-07",13.822,13.8555,13.3076,13.5312,3802200.0],["2010-05-10",13.9841,14.0959,13.8052,14.0904,2377600.0],["2010-05-11",13.9841,14.2581,13.9841,14.1127,2102300.0],["2010-05-12",14.0848,14.2805,14.0065,14.2581,1696200.0],["2010-05-13",14.2581,14.3252,14.0904,14.1295,1553300.0],["2010-05-14",14.0624,14.1463,13.8779,14.0289,1869000.0],["2010-05-17",14.0848,14.1239,13.8555,14.068,1363700.0],["2010-05-18",14.1519,14.342,13.9673,13.9953,1696200.0],["2010-05-19",13.945,14.0009,13.6542,13.8108,1799500.0],["2010-05-20",13.6039,13.7716,13.4194,13.4977,3218600.0],["2010-05-21",13.3523,13.5256,13.2796,13.4977,3656700.0],["2010-05-24",13.4194,13.6598,13.3299,13.397,1853200.0],["2010-05-25",13.2237,13.2964,12.9385,13.274,3179600.0],["2010-05-26",13.3858,13.5871,13.2293,13.3691,2443900.0],["2010-05-27",13.5871,13.6878,13.5033,13.6486,1436500.0],["2010-05-28",13.671,13.9338,13.5536,13.7884,3452900.0],["2010-06-01",13.6822,13.7045,13.3914,13.4026,2370600.0],["2010-06-02",13.4473,13.7493,13.4362,13.7325,2568600.0],["2010-06-03",13.7549,13.9394,13.7325,13.9002,1996800.0],["2010-06-04",13.6934,13.7772,13.4473,13.4697,2832900.0],["2010-06-07",13.4441,13.7226,13.4441,13.5748,2527100.0],["2010-06-08",13.6146,13.6487,13.4612,13.6317,2129700.0],["2010-06-09",13.6998,13.7339,13.4839,13.5237,1784200.0],["2010-06-10",13.6657,13.7851,13.5748,13.7794,2285000.0],["2010-06-11",13.6828,13.7623,13.5464,13.7055,1676700.0],["2010-06-14",13.7283,13.8305,13.7112,13.7283,1219500.0],["2010-06-15",13.8248,14.143,13.8248,14.1317,1999400.0],["2010-06-16",14.0408,14.4385,14.0408,14.3306,2614300.0],["2010-06-17",14.376,14.5238,14.251,14.5238,1564600.0],["2010-06-18",14.5124,14.5522,14.4499,14.5124,1866100.0],["2010-06-21",14.609,14.6431,14.3419,14.3874,1237800.0],["2010-06-22",14.3703,14.4328,13.9726,14.001,1751100.0],["2010-06-23",14.0237,14.0408,13.7453,13.8192,1204300.0],["2010-06-24",13.7964,13.9385,13.7396,13.7623,1246900.0],["2010-06-25",13.7453,13.8646,13.6373,13.7851,1657700.0],["2010-06-28",13.8703,13.9726,13.7567,13.893,859100.0],["2010-06-29",13.7567,13.7851,13.5237,13.5976,2110000.0],["2010-06-30",13.6089,13.7964,13.4782,13.5067,2083300.0],["2010-07-01",13.5351,13.5407,13.3248,13.4044,1988200.0],["2010-07-02",13.4271,13.5521,13.4044,13.4555,1120600.0],["2010-07-06",13.5464,13.7623,13.4839,13.6146,1501100.0],["2010-07-07",13.6487,14.0294,13.6316,14.0294,1287000.0],["2010-07-08",14.109,14.1374,13.9555,14.0919,1843900.0],["2010-07-09",14.0749,14.1487,13.9044,14.1487,1276900.0],["2010-07-12",14.126,14.2056,14.0408,14.1658,783600.0],["2010-07-13",14.2112,14.359,14.1601,14.2453,1067500.0],["2010-07-14",14.1999,14.2567,14.0919,14.2283,1615900.0],["2010-07-15",14.1715,14.2794,14.0635,14.251,1494800.0],["2010-07-16",14.1487,14.2453,13.9612,13.9783,1580800.0],["2010-07-19",14.0408,14.359,14.0408,14.2851,1597900.0],["2010-07-20",14.1828,14.2226,13.9896,14.2169,2525300.0],["2010-07-21",14.2567,14.2567,13.9328,14.0237,1344100.0],["2010-07-22",14.1487,14.3363,14.1374,14.2453,1490400.0],["2010-07-23",14.2738,14.4442,14.1203,14.3703,1672700.0],["2010-07-26",14.3931,14.5863,14.376,14.5749,1230000.0],["2010-07-27",14.6601,14.8817,14.6147,14.842,2661300.0],["2010-07-28",14.8136,14.9215,14.7283,14.8874,2625100.0],["2010-07-29",14.9556,15.0068,14.5522,14.6601,1773700.0],["2010-07-30",14.5579,14.5579,14.3249,14.4158,1744800.0],["2010-08-02",14.6317,14.7738,14.5806,14.7226,1630200.0],["2010-08-03",14.6658,14.8647,14.6601,14.8363,1412600.0],["2010-08-04",14.8533,14.8817,14.7056,14.8647,1671600.0],["2010-08-05",14.9556,15.4954,14.9158,15.3647,4766400.0],["2010-08-06",15.2795,15.4556,15.1772,15.4556,2807100.0],["2010-08-09",15.5352,15.5693,15.45,15.5182,2475800.0],["2010-08-10",15.3647,15.7966,15.2909,15.6943,2285100.0],["2010-08-11",15.4784,15.5522,15.3477,15.3534,2629700.0],["2010-08-12",15.1999,15.3079,15.1147,15.1829,2314500.0],["2010-08-13",15.0977,15.7227,15.0124,15.6716,5025000.0],["2010-08-16",15.592,15.9614,15.5409,15.9614,4358800.0],["2010-08-17",16.0466,16.2057,15.8875,15.8932,3847700.0],["2010-08-18",15.9216,15.9216,15.592,15.6773,3436100.0],["2010-08-19",15.592,15.6375,15.3022,15.4045,2100400.0],["2010-08-20",15.2738,15.45,15.1261,15.4216,1963000.0],["2010-08-23",15.5125,15.8534,15.4954,15.717,2862900.0],["2010-08-24",15.575,15.9727,15.5181,15.933,3569100.0],["2010-08-25",15.8023,15.9386,15.6943,15.8761,4409200.0],["2010-08-26",15.9159,15.9443,15.7284,15.7682,2010400.0],["2010-08-27",15.8534,16.0921,15.717,16.0636,2291900.0],["2010-08-30",16.0466,16.1091,15.6659,15.6886,2639800.0],["2010-08-31",15.6432,15.9784,15.5807,15.95,2879300.0],["2010-09-01",16.1261,16.4614,16.075,16.4159,2266000.0],["2010-09-02",16.3591,16.4728,16.1205,16.1716,3445900.0],["2010-09-03",16.3591,16.3591,16.1716,16.2796,3029900.0],["2010-09-07",16.3055,16.3688,16.1385,16.1903,1997600.0],["2010-09-08",16.2018,16.2652,15.9138,15.9599,2310500.0],["2010-09-09",16.1327,16.1788,15.9714,15.9772,2844700.0],["2010-09-10",15.9542,16.0233,15.8735,16.006,1438300.0],["2010-09-13",16.1269,16.2306,16.0233,16.173,1600900.0],["2010-09-14",16.173,16.294,16.0521,16.2133,2067100.0],["2010-09-15",16.2248,16.2479,15.9081,16.0117,2111800.0],["2010-09-16",15.9945,15.9945,15.8217,15.8735,1566300.0],["2010-09-17",15.8793,15.9254,15.7468,15.7929,2846500.0],["2010-09-20",15.8562,15.9426,15.7929,15.9023,2404000.0],["2010-09-21",15.9023,15.9945,15.8102,15.862,2010900.0],["2010-09-22",15.8735,16.1212,15.8562,16.0175,1609800.0],["2010-09-23",15.9599,16.0233,15.7698,15.7871,1987400.0],["2010-09-24",15.8793,16.1385,15.8447,16.1039,1586500.0],["2010-09-27",16.1442,16.3631,16.0751,16.2709,2430100.0],["2010-09-28",16.2594,16.3688,16.1327,16.34,1695200.0],["2010-09-29",16.3228,16.4149,16.2364,16.3804,1580500.0],["2010-09-30",16.4956,16.5301,16.2421,16.3573,2351800.0],["2010-10-01",16.5013,16.6741,16.3746,16.582,2363700.0],["2010-10-04",16.582,16.6568,16.4034,16.5071,2620200.0],["2010-10-05",16.6914,16.7317,16.4783,16.7259,3443500.0],["2010-10-06",16.5474,16.772,16.5474,16.6626,2635300.0],["2010-10-07",16.749,16.8123,16.6683,16.795,1926800.0],["2010-10-08",16.8181,16.8757,16.6971,16.8066,1638600.0],["2010-10-11",16.8469,16.8699,16.7317,16.8066,1433500.0],["2010-10-12",16.7605,16.7893,16.605,16.6511,2225000.0],["2010-10-13",16.7547,16.772,16.605,16.6453,2472900.0],["2010-10-14",16.6568,16.7375,16.5186,16.5704,1685700.0],["2010-10-15",16.6395,16.7202,16.5301,16.6338,4193500.0],["2010-10-18",16.6683,16.939,16.6511,16.8411,3102600.0],["2010-10-19",16.6971,16.8008,16.582,16.6683,2598300.0],["2010-10-20",16.7259,16.9621,16.6799,16.8066,1925100.0],["2010-10-21",16.8815,16.8872,16.6107,16.6683,2453700.0],["2010-10-22",16.6511,16.7144,16.4552,16.605,1343400.0],["2010-10-25",16.6568,16.7259,16.5589,16.5647,1578000.0],["2010-10-26",16.5301,16.6338,16.4668,16.5186,1538300.0],["2010-10-27",16.4668,16.4725,16.1557,16.461,1970700.0],["2010-10-28",16.5762,16.6107,16.3804,16.4725,2660600.0],["2010-10-29",16.5244,16.7087,16.3573,16.6914,2753800.0],["2010-11-01",16.8008,16.8699,16.5013,16.6165,1479900.0],["2010-11-02",16.749,16.8814,16.749,16.8757,1665200.0],["2010-11-03",16.8987,16.916,16.628,16.7259,1344900.0],["2010-11-04",16.8296,17.1522,16.8296,17.1176,2122900.0],["2010-11-05",17.1637,17.1982,17.0197,17.181,1514000.0],["2010-11-08",17.1579,17.2155,16.9506,17.0139,1306100.0],["2010-11-09",17.0024,17.1752,16.8699,17.0139,1683100.0],["2010-11-10",17.0197,17.0197,16.7893,16.9218,1805200.0],["2010-11-11",16.8354,16.9621,16.772,16.8642,1873900.0],["2010-11-12",16.8239,16.9045,16.7202,16.8699,2077400.0],["2010-11-15",16.9275,17.1694,16.9275,17.0427,1982600.0],["2010-11-16",16.9851,16.9909,16.7259,16.8757,1996100.0],["2010-11-17",16.8757,16.9851,16.6856,16.8354,1461400.0],["2010-11-18",16.9736,17.0312,16.8699,16.9506,1382100.0],["2010-11-19",16.9103,16.9909,16.6971,16.8066,1914600.0],["2010-11-22",16.8066,16.9218,16.7144,16.893,1478200.0],["2010-11-23",16.749,16.7547,16.6453,16.7259,1542500.0],["2010-11-24",16.8296,16.8469,16.6971,16.7259,1569700.0],["2010-11-26",16.5877,16.7547,16.5704,16.6511,787800.0],["2010-11-29",16.5532,16.628,16.3804,16.5589,2496000.0],["2010-11-30",16.461,16.6856,16.4322,16.5416,9137800.0],["2010-12-01",16.6914,16.8987,16.6511,16.8123,5473500.0],["2010-12-02",16.8066,16.8354,16.6453,16.8296,5274700.0],["2010-12-03",16.7951,16.8699,16.7144,16.8354,1519500.0],["2010-12-06",16.885,16.885,16.6749,16.7332,1912600.0],["2010-12-07",16.8091,16.885,16.5348,16.5815,1834400.0],["2010-12-08",16.5698,16.669,16.4939,16.5348,1489200.0],["2010-12-09",16.5173,16.634,16.4648,16.5231,1696600.0],["2010-12-10",16.4764,16.6574,16.4706,16.6398,1354900.0],["2010-12-13",16.7157,16.7507,16.599,16.6632,1095000.0],["2010-12-14",16.6165,16.8675,16.6165,16.8266,1562100.0],["2010-12-15",16.7566,16.8266,16.5348,16.5581,1543200.0],["2010-12-16",16.4239,16.564,16.1379,16.5465,2881900.0],["2010-12-17",16.5523,16.5932,16.348,16.5756,1975000.0],["2010-12-20",16.5581,16.6048,16.3889,16.4823,1652500.0],["2010-12-21",16.529,16.5406,16.2955,16.4181,1837900.0],["2010-12-22",16.4239,16.5815,16.3947,16.5173,1357600.0],["2010-12-23",16.4706,16.5406,16.3772,16.5114,1198800.0],["2010-12-27",16.4706,16.6398,16.4122,16.5756,938100.0],["2010-12-28",16.5698,16.6574,16.5056,16.6165,851600.0],["2010-12-29",16.634,16.6398,16.4472,16.4472,1146200.0],["2010-12-30",16.4122,16.4706,16.3597,16.383,953300.0],["2010-12-31",16.3947,16.5581,16.3714,16.4531,1073500.0],["2011-01-03",16.5348,16.5406,16.4122,16.4881,1160000.0],["2011-01-04",16.529,16.6282,16.383,16.6107,1859300.0],["2011-01-05",16.564,16.6515,16.5231,16.5756,2065600.0],["2011-01-06",16.5815,16.5932,16.4239,16.5114,1327800.0],["2011-01-07",16.5114,16.564,16.383,16.5114,1891900.0],["2011-01-10",16.4472,16.4589,16.2955,16.3305,1644600.0],["2011-01-11",16.348,16.564,16.2838,16.529,1670500.0],["2011-01-12",16.5873,16.6574,16.5173,16.5873,1827600.0],["2011-01-13",16.5815,16.5932,16.3539,16.4239,1214300.0],["2011-01-14",16.3714,16.4823,16.3539,16.4531,1295700.0],["2011-01-18",16.3772,16.5932,16.3714,16.5698,1172000.0],["2011-01-19",16.5756,16.634,16.529,16.6282,1268800.0],["2011-01-20",16.5756,16.9375,16.5756,16.8149,1846000.0],["2011-01-21",16.8967,16.9083,16.6574,16.7099,1231900.0],["2011-01-24",16.7391,17.0017,16.7391,16.9375,3212400.0],["2011-01-25",16.8675,17.0075,16.8325,16.9375,1118700.0],["2011-01-26",16.8733,16.8967,16.7507,16.8325,1082400.0],["2011-01-27",16.8558,17.0017,16.7799,16.99,903300.0],["2011-01-28",16.9667,16.9959,16.5698,16.5756,1392500.0],["2011-01-31",16.6574,16.6865,16.5523,16.5581,981900.0],["2011-02-01",16.634,16.7624,16.564,16.7449,1173000.0],["2011-02-02",16.7216,16.7507,16.5815,16.6165,1067300.0],["2011-02-03",16.5698,16.6399,16.4706,16.6107,1068600.0],["2011-02-04",16.5581,16.6107,16.3597,16.4764,945900.0],["2011-02-07",16.4998,16.7099,16.4764,16.7099,1571300.0],["2011-02-08",16.6924,16.7391,16.6107,16.7332,1243600.0],["2011-02-09",16.6982,16.7391,16.6282,16.6982,1505800.0],["2011-02-10",16.6574,16.7624,16.6399,16.7391,1155200.0],["2011-02-11",16.7157,16.8791,16.6924,16.7741,1071900.0],["2011-02-14",16.7449,16.8149,16.6632,16.7099,1137200.0],["2011-02-15",16.6924,16.7974,16.6865,16.7974,1022800.0],["2011-02-16",16.8675,16.8675,16.7274,16.8616,1063600.0],["2011-02-17",16.7974,16.8616,16.7507,16.7858,1323400.0],["2011-02-18",16.8033,16.8616,16.7449,16.8616,1537900.0],["2011-02-22",16.6982,16.8558,16.1262,16.1496,5984500.0],["2011-02-23",16.1671,16.313,15.8402,15.8461,5193700.0],["2011-02-24",15.8928,15.9628,15.8052,15.8402,4383800.0],["2011-02-25",15.8753,16.0795,15.8169,16.062,2061700.0],["2011-02-28",16.0795,16.3655,16.0504,16.3188,2101500.0],["2011-03-01",16.3305,16.3305,16.027,16.0562,2024200.0],["2011-03-02",16.0679,16.1379,15.9862,16.1204,3454200.0],["2011-03-03",16.2371,16.4181,16.1904,16.3772,2581300.0],["2011-03-04",16.3364,16.3889,16.1029,16.278,2277300.0],["2011-03-07",16.3046,16.3934,16.2099,16.2277,1606100.0],["2011-03-08",16.1922,16.5828,16.1922,16.5709,1892300.0],["2011-03-09",16.5236,16.8491,16.3934,16.8195,2591700.0],["2011-03-10",16.6538,16.7662,16.3697,16.3816,2367100.0],["2011-03-11",16.4526,16.494,16.2514,16.4111,1664100.0],["2011-03-14",16.275,16.2928,16.0916,16.1507,3809700.0],["2011-03-15",15.8371,16.0205,15.8371,15.9259,2754500.0],["2011-03-16",15.8726,15.991,15.6595,15.8548,3290700.0],["2011-03-17",16.062,16.062,15.7838,15.9554,1890700.0],["2011-03-18",16.1152,16.2514,15.9791,16.0324,2229300.0],["2011-03-21",16.2158,16.423,16.1744,16.2809,1444000.0],["2011-03-22",16.2573,16.3105,16.0975,16.1034,1427300.0],["2011-03-23",16.0679,16.2158,16.0205,16.1922,1373700.0],["2011-03-24",16.2454,16.3756,16.1389,16.3105,1143600.0],["2011-03-25",16.3224,16.4348,16.2987,16.3165,900600.0],["2011-03-28",16.3934,16.4703,16.2809,16.2809,1066000.0],["2011-03-29",16.2632,16.5118,16.2158,16.4762,1366400.0],["2011-03-30",16.5177,16.7899,16.5058,16.7189,1825900.0],["2011-03-31",16.7366,16.7958,16.6005,16.6124,1918500.0],["2011-04-01",16.6656,16.784,16.6005,16.6715,1715300.0],["2011-04-04",16.7426,16.8669,16.6538,16.7958,1952800.0],["2011-04-05",16.7426,16.8728,16.7426,16.8077,961900.0],["2011-04-06",16.855,17.0385,16.8017,17.0266,1129300.0],["2011-04-07",16.9615,17.0326,16.8609,17.0207,1436100.0],["2011-04-08",17.0917,17.0917,16.7366,16.8491,1135800.0],["2011-04-11",16.8432,16.9142,16.5946,16.642,1175300.0],["2011-04-12",16.5828,16.7781,16.5532,16.6952,1248300.0],["2011-04-13",16.7189,16.8728,16.6183,16.636,1342400.0],["2011-04-14",16.5414,16.7248,16.5118,16.7189,911300.0],["2011-04-15",16.7662,17.1036,16.7248,17.0621,1875800.0],["2011-04-18",16.8787,17.0266,16.7722,16.8077,1567700.0],["2011-04-19",16.8077,16.8195,16.6597,16.7366,3056900.0],["2011-04-20",16.8846,17.0326,16.855,16.9734,1292900.0],["2011-04-21",17.003,17.0326,16.9379,17.0148,687900.0],["2011-04-25",16.9852,17.0621,16.9556,16.9615,785000.0],["2011-04-26",17.0326,17.1154,17.0148,17.0977,1100000.0],["2011-04-27",17.0799,17.2219,17.0562,17.1154,2043000.0],["2011-04-28",17.0977,17.3403,17.0799,17.3166,1182600.0],["2011-04-29",17.3344,17.3699,17.1983,17.3462,1071900.0],["2011-05-02",17.3936,17.4942,17.3521,17.4823,1596200.0],["2011-05-03",17.5001,17.7132,17.3876,17.4942,1938800.0],["2011-05-04",17.4468,17.4764,17.1628,17.287,4001700.0],["2011-05-05",17.3107,17.3107,16.9793,17.0917,1844400.0],["2011-05-06",17.2338,17.3107,17.1391,17.216,1262400.0],["2011-05-09",17.2101,17.3285,17.1568,17.293,1036700.0],["2011-05-10",17.3758,17.6895,17.3225,17.6362,1900500.0],["2011-05-11",17.5711,17.6185,17.3758,17.4823,1558000.0],["2011-05-12",17.4172,17.6658,17.4054,17.6421,1532400.0],["2011-05-13",17.6362,17.6836,17.4291,17.5711,1199600.0],["2011-05-16",17.5474,17.8374,17.5356,17.7013,2272300.0],["2011-05-17",17.6125,17.8138,17.6125,17.6481,1748500.0],["2011-05-18",17.6895,17.6895,17.4232,17.506,2636600.0],["2011-05-19",17.5889,17.6066,17.4528,17.583,1632800.0],["2011-05-20",17.5829,17.8374,17.4883,17.7664,2529700.0],["2011-05-23",17.5534,17.6776,17.4232,17.435,1350200.0],["2011-05-24",17.435,17.6066,17.364,17.4409,1474600.0],["2011-05-25",17.3285,17.5415,17.2219,17.4764,1601200.0],["2011-05-26",17.4113,17.6362,17.3403,17.5297,2045400.0],["2011-05-27",17.6244,17.6836,17.5356,17.5711,1007900.0],["2011-05-31",17.6599,17.7072,17.506,17.583,2414400.0],["2011-06-01",17.5711,17.6007,17.2752,17.2989,2150200.0],["2011-06-02",17.3817,17.3817,17.1628,17.3344,2233800.0],["2011-06-03",17.2101,17.3225,17.1509,17.2042,1653100.0],["2011-06-06",17.2432,17.3151,17.0572,17.1832,1450200.0],["2011-06-07",17.2312,17.4171,17.2312,17.2432,1583300.0],["2011-06-08",17.2372,17.3391,17.1652,17.2012,2160600.0],["2011-06-09",17.2012,17.2132,17.0812,17.0992,1746200.0],["2011-06-10",17.0812,17.1172,16.9973,17.0093,1051100.0],["2011-06-13",17.0513,17.1772,16.9433,17.0692,1354100.0],["2011-06-14",17.1952,17.1952,16.9793,17.0632,1308100.0],["2011-06-15",16.9733,17.0812,16.7574,16.8293,1762900.0],["2011-06-16",16.7993,16.9673,16.7634,16.8593,1841000.0],["2011-06-17",16.9553,17.0692,16.9013,17.0273,2019800.0],["2011-06-20",16.9973,17.2852,16.9193,17.2672,3063300.0],["2011-06-21",17.3091,17.4531,17.2132,17.3151,1280400.0],["2011-06-22",17.2132,17.3031,17.0692,17.0872,1338900.0],["2011-06-23",16.8833,16.9253,16.6614,16.7993,1823200.0],["2011-06-24",16.8293,16.9913,16.8053,16.9493,2038600.0],["2011-06-27",16.9733,17.1652,16.9673,17.1052,1493400.0],["2011-06-28",17.1232,17.1952,17.0872,17.1352,1322300.0],["2011-06-29",17.2132,17.2372,17.0992,17.2072,1456200.0],["2011-06-30",17.3271,17.3271,17.1472,17.2971,1302300.0],["2011-07-01",17.3391,17.537,17.2792,17.5191,875900.0],["2011-07-05",17.4591,17.543,17.3091,17.4171,1312600.0],["2011-07-06",17.3931,17.4771,17.3391,17.3991,884800.0],["2011-07-07",17.5191,17.5191,17.3751,17.4831,737400.0],["2011-07-08",17.3931,17.4471,17.2672,17.4171,999400.0],["2011-07-11",17.2432,17.2792,17.1052,17.1232,1123900.0],["2011-07-12",17.0453,17.3991,17.0453,17.3151,1659400.0],["2011-07-13",17.3511,17.4591,17.2552,17.3271,2083600.0],["2011-07-14",17.3331,17.4171,17.2612,17.2792,1400500.0],["2011-07-15",17.2911,17.3631,17.2072,17.2792,1130400.0],["2011-07-18",17.2552,17.2732,16.9733,17.0093,1445300.0],["2011-07-19",17.0512,17.2432,16.9493,17.2072,1583300.0],["2011-07-20",17.2072,17.3631,17.1172,17.2612,975300.0],["2011-07-21",17.3631,17.681,17.3571,17.669,1428500.0],["2011-07-22",17.693,17.693,17.5251,17.603,1269600.0],["2011-07-25",17.615,18.0229,17.4291,17.9449,3300500.0],["2011-07-26",17.9749,18.0588,17.8369,17.8549,1963100.0],["2011-07-27",17.8129,17.8609,17.723,17.8549,1749200.0],["2011-07-28",17.807,17.8249,17.567,17.603,1936800.0],["2011-07-29",17.4471,17.5011,17.2612,17.2851,2034800.0],["2011-08-01",17.4531,17.5071,17.2372,17.3751,1875900.0],["2011-08-02",17.3031,17.3391,16.9913,16.9913,2264700.0],["2011-08-03",17.0093,17.1412,16.7634,17.1232,1915400.0],["2011-08-04",16.8173,17.0093,16.1636,16.1876,2829700.0],["2011-08-05",16.4035,16.7933,16.2356,16.5654,4640200.0],["2011-08-08",16.3375,16.4935,15.4859,15.5758,4560000.0],["2011-08-09",15.8097,16.3315,15.3239,16.3015,5321300.0],["2011-08-10",16.0616,16.2955,15.7138,15.8577,3662900.0],["2011-08-11",15.9597,16.8593,15.8517,16.6554,2597800.0],["2011-08-12",16.7154,16.8233,16.3255,16.4335,1864800.0],["2011-08-15",16.5414,17.0033,16.5295,17.0033,2081400.0],["2011-08-16",16.8893,17.1832,16.7814,17.1232,2257200.0],["2011-08-17",17.2192,17.4651,17.1832,17.3571,2212800.0],["2011-08-18",17.0153,17.1832,16.8233,17.0932,3231800.0],["2011-08-19",16.9193,17.1832,16.9133,17.0333,2923400.0],["2011-08-22",17.2792,17.3211,16.8353,16.9073,2128400.0],["2011-08-23",16.9433,17.3211,16.8293,17.3211,3124100.0],["2011-08-24",17.2912,17.705,17.2252,17.687,1883400.0],["2011-08-25",17.753,17.753,17.3271,17.543,5419300.0],["2011-08-26",17.4351,17.603,17.0512,17.5131,5442300.0],["2011-08-29",17.723,17.9569,17.663,17.9569,3384100.0],["2011-08-30",17.9329,17.9809,17.783,17.8789,2826400.0],["2011-08-31",17.9689,18.1908,17.8849,18.1488,3019700.0],["2011-09-01",18.2928,18.2928,17.8849,17.8969,2655500.0],["2011-09-02",17.765,17.8789,17.657,17.723,2069800.0],["2011-09-06",17.3067,17.6227,17.2095,17.6106,2130400.0],["2011-09-07",17.7989,17.9205,17.6409,17.8597,2489100.0],["2011-09-08",17.7807,18.1028,17.7746,17.9387,1377200.0],["2011-09-09",17.7442,17.7503,17.4526,17.5802,2548400.0],["2011-09-12",17.4647,17.7442,17.3979,17.7442,1586400.0],["2011-09-13",17.7382,17.9023,17.5923,17.9023,1998400.0],["2011-09-14",17.9569,18.0967,17.7078,17.9509,2312100.0],["2011-09-15",18.0602,18.3033,17.963,18.2304,1931300.0],["2011-09-16",18.2972,18.5403,18.2608,18.4856,2208300.0],["2011-09-19",18.2425,18.5464,18.2304,18.4978,1544500.0],["2011-09-20",18.516,19.1054,18.516,18.7895,2030400.0],["2011-09-21",18.8138,18.9961,18.4795,18.4917,1960100.0],["2011-09-22",18.0785,18.1696,17.8476,18.0724,2509800.0],["2011-09-23",18.0542,18.4552,18.0299,18.3702,1993600.0],["2011-09-26",18.5464,18.6132,18.3762,18.4613,4410400.0],["2011-09-27",18.7895,18.8016,18.3702,18.4492,2483200.0],["2011-09-28",18.5221,18.674,18.2122,18.279,2328500.0],["2011-09-29",18.5464,18.6679,18.2425,18.3945,3191200.0],["2011-09-30",18.4248,18.4856,18.0845,18.0906,3893000.0],["2011-10-03",17.9934,18.1696,17.6227,17.6288,2998500.0],["2011-10-04",17.4708,17.5923,17.0029,17.4039,3995800.0],["2011-10-05",17.41,17.5376,17.2095,17.5194,2215200.0],["2011-10-06",17.4647,17.7868,17.4161,17.7868,1894300.0],["2011-10-07",17.7746,18.0238,17.7078,17.7746,2066300.0],["2011-10-10",17.9995,18.2425,17.9691,18.2425,1200900.0],["2011-10-11",18.1757,18.1818,17.8901,18.0785,1336400.0],["2011-10-12",18.1453,18.2122,18.0177,18.0906,1110900.0],["2011-10-13",17.9995,18.2122,17.8962,18.1879,1151600.0],["2011-10-14",18.2912,18.6618,18.2182,18.6558,2048600.0],["2011-10-17",18.5646,18.7105,18.4613,18.5099,1635100.0],["2011-10-18",18.5039,18.8259,18.358,18.6983,1430900.0],["2011-10-19",18.7226,18.9657,18.5828,18.6132,1503500.0],["2011-10-20",18.6618,18.8198,18.6011,18.753,1512500.0],["2011-10-21",18.9778,19.2999,18.9292,19.2999,2128100.0],["2011-10-24",19.2756,19.4275,19.2331,19.3911,1714500.0],["2011-10-25",19.2938,19.385,19.069,19.1358,2257000.0],["2011-10-26",19.3242,19.4093,19.0386,19.0629,2181500.0],["2011-10-27",19.4457,19.7678,19.3364,19.6098,2509400.0],["2011-10-28",19.7314,19.7496,19.3303,19.5734,1659800.0],["2011-10-31",19.4579,19.5855,19.3546,19.3728,1242900.0],["2011-11-01",18.9353,19.1358,18.7044,18.7651,2860000.0],["2011-11-02",19.0082,19.4093,19.0082,19.2513,2064000.0],["2011-11-03",19.4518,19.622,19.3668,19.4154,2855300.0],["2011-11-04",19.7557,20.3512,19.4154,19.622,2537300.0],["2011-11-07",19.549,19.9805,19.5004,19.9623,1878500.0],["2011-11-08",20.0474,20.2843,19.865,20.26,1893400.0],["2011-11-09",19.9258,20.2722,19.859,19.9805,2883500.0],["2011-11-10",20.1689,20.181,19.6463,19.8347,2595400.0],["2011-11-11",20.0291,20.1446,19.8954,20.0474,1646900.0],["2011-11-14",19.9319,19.9805,19.6767,19.7192,1475600.0],["2011-11-15",19.8529,19.9258,19.6828,19.8347,1454500.0],["2011-11-16",19.6706,19.7921,19.5612,19.5673,2045900.0],["2011-11-17",19.5794,19.6584,19.2391,19.4336,2287000.0],["2011-11-18",19.5673,19.7435,19.543,19.622,1335100.0],["2011-11-21",19.4701,19.4822,19.2088,19.4093,1482200.0],["2011-11-22",19.4093,19.5004,19.2331,19.3181,2183000.0],["2011-11-23",19.1662,19.2513,19.0082,19.069,1404700.0],["2011-11-25",19.0751,19.2756,19.069,19.148,705800.0],["2011-11-28",19.5004,19.5673,19.2452,19.3424,1659900.0],["2011-11-29",19.4397,19.78,19.4214,19.7496,2169700.0],["2011-11-30",20.0838,20.5578,19.9987,20.5457,3282700.0],["2011-12-01",20.6064,20.728,20.4423,20.4788,1877300.0],["2011-12-02",20.5639,20.5821,19.6341,19.7314,4688900.0],["2011-12-05",19.9467,20.0328,19.3807,19.5714,5410800.0],["2011-12-06",19.6145,20.0082,19.6022,19.879,3537900.0],["2011-12-07",19.7191,19.836,19.6452,19.7621,2288400.0],["2011-12-08",19.6452,19.7375,19.4606,19.5406,2418600.0],["2011-12-09",19.6452,19.9344,19.6145,19.8913,1975700.0],["2011-12-12",19.7498,19.8175,19.4483,19.6206,1553400.0],["2011-12-13",19.7314,20.0451,19.6883,19.799,1818600.0],["2011-12-14",19.7929,19.836,19.4668,19.4853,3601800.0],["2011-12-15",19.7498,19.8729,19.6575,19.6821,2208700.0],["2011-12-16",19.7314,19.8606,19.4668,19.5099,2586100.0],["2011-12-19",19.5468,19.676,19.313,19.3745,1671100.0],["2011-12-20",19.5714,19.8113,19.5468,19.7437,1740100.0],["2011-12-21",19.7129,20.1251,19.7129,20.0574,2397000.0],["2011-12-22",20.1374,20.2051,20.0451,20.1313,1185500.0],["2011-12-23",20.2113,20.3343,20.1313,20.199,1042600.0],["2011-12-27",20.1805,20.4574,20.1497,20.4451,1145400.0],["2011-12-28",20.4143,20.4512,20.2851,20.3405,1085500.0],["2011-12-29",20.3774,20.7035,20.3774,20.6666,1297200.0],["2011-12-30",20.7281,20.7281,20.3835,20.3835,1304100.0],["2012-01-03",20.7035,20.7219,20.0944,20.1559,2192800.0],["2012-01-04",20.1744,20.322,20.1005,20.1497,1720600.0],["2012-01-05",20.1067,20.2851,19.9959,20.1374,1912900.0],["2012-01-06",20.1497,20.1497,19.7191,19.7437,3126800.0],["2012-01-09",19.8852,19.8913,19.4668,19.7375,2878700.0],["2012-01-10",19.8544,20.1067,19.7806,19.8667,2484900.0],["2012-01-11",19.7498,19.9405,19.7498,19.9036,2153000.0],["2012-01-12",20.0144,20.0267,19.8544,19.8975,1750900.0],["2012-01-13",19.7744,19.9098,19.7437,19.8913,1297100.0],["2012-01-17",20.0574,20.1682,19.8667,19.9221,1062300.0],["2012-01-18",19.8729,19.9159,19.6022,19.756,1344700.0],["2012-01-19",19.7498,19.7867,19.3683,19.4176,1505300.0],["2012-01-20",19.436,19.5283,19.3253,19.4668,1404100.0],["2012-01-23",19.5037,19.676,19.5037,19.5837,1598100.0],["2012-01-24",19.5037,19.516,19.1346,19.233,1764800.0],["2012-01-25",19.153,19.6698,19.0115,19.6391,2084500.0],["2012-01-26",19.6514,19.6883,19.5037,19.6391,2037200.0],["2012-01-27",19.6206,19.6391,19.4114,19.4483,1401200.0],["2012-01-30",19.3745,19.4237,19.233,19.3622,1372700.0],["2012-01-31",19.4053,19.5037,19.313,19.4668,2647600.0],["2012-02-01",19.5406,19.6821,19.4976,19.5037,2099600.0],["2012-02-02",19.5222,19.6022,19.3745,19.4299,1132800.0],["2012-02-03",19.5652,19.6022,19.3868,19.5468,1116700.0],["2012-02-06",19.436,19.4668,19.3376,19.4053,1183500.0],["2012-02-07",19.3622,19.6083,19.2145,19.5345,1045600.0],["2012-02-08",19.5775,19.5775,19.3253,19.4729,899600.0],["2012-02-09",19.473,19.5037,19.3314,19.4053,872600.0],["2012-02-10",19.3068,19.3376,19.1961,19.2638,1681300.0],["2012-02-13",19.3622,19.3868,19.1776,19.1961,1078300.0],["2012-02-14",19.1715,19.2022,19.0054,19.1899,1507200.0],["2012-02-15",19.2022,19.3068,19.0546,19.1284,1328600.0],["2012-02-16",19.1653,19.5714,19.1653,19.4545,1395300.0],["2012-02-17",19.5776,19.7437,19.4668,19.6268,1472900.0],["2012-02-21",19.6883,19.6883,19.4791,19.5222,1281200.0],["2012-02-22",19.5529,19.7437,19.5345,19.5899,1637300.0],["2012-02-23",19.6329,19.9221,19.5898,19.7621,1714000.0],["2012-02-24",19.8236,19.9159,19.6883,19.836,835800.0],["2012-02-27",19.6883,19.7806,19.5837,19.6698,4831600.0],["2012-02-28",19.6883,19.7437,19.596,19.6452,1104100.0],["2012-02-29",19.676,19.8421,19.516,19.7314,1731900.0],["2012-03-01",19.7252,19.8606,19.6944,19.7744,1166500.0],["2012-03-02",19.7437,19.8052,19.6391,19.6698,1355200.0],["2012-03-05",19.6022,19.9036,19.4853,19.836,1368700.0],["2012-03-06",19.7437,19.8113,19.5406,19.6944,1050800.0],["2012-03-07",19.6637,19.6883,19.4729,19.6145,1074900.0],["2012-03-08",19.7129,19.7129,19.4729,19.6329,4433000.0],["2012-03-09",19.6637,19.7006,19.5406,19.6391,1560500.0],["2012-03-12",19.7388,20.0815,19.5955,20.0565,1986000.0],["2012-03-13",20.0752,20.1064,19.8821,20.0628,1559300.0],["2012-03-14",20.0752,20.0939,19.6578,19.7076,1025500.0],["2012-03-15",19.7886,19.8322,19.5892,19.7138,1098000.0],["2012-03-16",19.7076,19.745,19.5581,19.6017,1793300.0],["2012-03-19",19.6266,19.7138,19.4335,19.4646,1127500.0],["2012-03-20",19.4148,19.7201,19.4148,19.6951,1171800.0],["2012-03-21",19.6764,19.8198,19.6764,19.7637,1044100.0],["2012-03-22",19.664,19.826,19.6266,19.7948,966000.0],["2012-03-23",19.8322,19.8696,19.7263,19.7948,884400.0],["2012-03-26",19.9008,20.0628,19.8509,20.0503,1529400.0],["2012-03-27",20.0378,20.231,19.9755,20.231,1768700.0],["2012-03-28",20.1936,20.231,19.8011,19.9319,1293900.0],["2012-03-29",19.8322,20.0378,19.6889,20.0254,1482800.0],["2012-03-30",20.1126,20.2995,20.0503,20.2995,1868100.0],["2012-04-02",20.2808,20.3743,20.1064,20.2497,1128500.0],["2012-04-03",20.2808,20.2933,20.0004,20.1936,1290000.0],["2012-04-04",19.9818,20.1749,19.9818,20.1375,1088800.0],["2012-04-05",20.0441,20.0939,19.8509,19.9942,829200.0],["2012-04-09",19.826,19.9381,19.7886,19.8883,1028200.0],["2012-04-10",19.8011,19.8509,19.5207,19.5581,1327500.0],["2012-04-11",19.7014,19.7388,19.502,19.6079,930700.0],["2012-04-12",19.5768,19.664,19.4397,19.664,1052100.0],["2012-04-13",19.6204,19.8135,19.5768,19.6079,2064400.0],["2012-04-16",19.6827,19.8135,19.6328,19.7138,2715200.0],["2012-04-17",19.8198,19.8758,19.6266,19.8509,791200.0],["2012-04-18",19.7388,19.8945,19.6079,19.6204,1556200.0],["2012-04-19",19.7014,19.745,19.4085,19.4958,3375400.0],["2012-04-20",19.5269,19.7824,19.421,19.7388,1946400.0],["2012-04-23",19.6204,19.6889,19.5456,19.583,1569900.0],["2012-04-24",19.5705,19.9381,19.5643,19.8945,1762800.0],["2012-04-25",20.0005,20.2372,19.8758,20.1188,1529500.0],["2012-04-26",20.1126,20.3556,20.1064,20.2746,1317000.0],["2012-04-27",20.3244,20.5051,20.3058,20.4117,1292400.0],["2012-04-30",20.4117,20.4615,20.3244,20.4304,817800.0],["2012-05-01",20.4304,20.6297,20.3618,20.5612,1049500.0],["2012-05-02",20.4864,20.5176,20.312,20.3681,1389000.0],["2012-05-03",20.3681,20.4802,20.1251,20.2061,1224000.0],["2012-05-04",19.745,20.3307,19.745,20.1687,1085100.0],["2012-05-07",20.0129,20.1562,19.8073,20.0565,2150800.0],["2012-05-08",20.0067,20.2185,20.0067,20.1874,1166400.0],["2012-05-09",20.0441,20.3805,19.9693,20.2684,1926400.0],["2012-05-10",20.393,20.5799,20.3431,20.4615,1495400.0],["2012-05-11",20.3868,20.4802,20.231,20.2497,1367500.0],["2012-05-14",20.1438,20.4117,20.0815,20.312,1012900.0],["2012-05-15",20.2808,20.3182,19.988,20.0752,1582300.0],["2012-05-16",20.0939,20.231,20.0503,20.1624,1518000.0],["2012-05-17",20.1438,20.2061,19.9818,19.9818,1359800.0],["2012-05-18",20.0503,20.1313,19.8322,19.8945,1238600.0],["2012-05-21",19.8447,20.0503,19.7948,20.0503,906100.0],["2012-05-22",20.1064,20.2061,19.988,20.1749,1124400.0],["2012-05-23",20.0565,20.1562,19.8447,19.9132,1764100.0],["2012-05-24",19.9631,20.1251,19.8135,19.9631,1572600.0],["2012-05-25",20.0129,20.1064,19.907,19.9755,1410900.0],["2012-05-29",20.0565,20.2248,20.0129,20.2185,1340200.0],["2012-05-30",20.1001,20.2995,19.9693,19.9693,1173300.0],["2012-05-31",19.9942,20.2372,19.9631,20.1313,2169100.0],["2012-06-01",19.9257,20.1749,19.9132,19.9631,1346300.0],["2012-06-04",19.9631,20.0939,19.8945,20.0005,1687000.0],["2012-06-05",19.9693,20.2248,19.9381,20.1251,1251800.0],["2012-06-06",20.2248,20.4428,20.15,20.4428,2957900.0],["2012-06-07",20.5612,20.7606,20.5176,20.6298,5205800.0],["2012-06-08",20.555,20.798,20.555,20.717,1640100.0],["2012-06-11",20.8368,21.0134,20.7611,20.881,2837500.0],["2012-06-12",20.8746,20.8746,20.635,20.7611,1953600.0],["2012-06-13",20.6981,20.881,20.6035,20.7485,1337800.0],["2012-06-14",20.8053,20.9882,20.7422,20.9566,1098700.0],["2012-06-15",21.0197,21.2278,20.9755,21.1963,1889500.0],["2012-06-18",21.0954,21.3792,21.0954,21.3792,1694400.0],["2012-06-19",21.3602,21.4422,21.1647,21.2215,1441200.0],["2012-06-20",21.2215,21.2657,21.0765,21.1521,1448400.0],["2012-06-21",21.2341,21.3098,20.8053,20.8431,1782300.0],["2012-06-22",20.9314,20.9314,20.7674,20.8242,1001300.0],["2012-06-25",20.6854,20.7485,20.5782,20.6791,941300.0],["2012-06-26",20.7233,20.8999,20.6287,20.8683,2030400.0],["2012-06-27",20.9125,21.0765,20.9062,21.026,1034900.0],["2012-06-28",20.9062,21.1837,20.8873,21.1647,1209100.0],["2012-06-29",21.4675,21.4675,20.9882,21.1521,2007800.0],["2012-07-02",21.2467,21.3666,21.1647,21.1837,1418000.0],["2012-07-03",21.1521,21.3098,21.0828,21.1774,975000.0],["2012-07-05",21.1269,21.1584,20.9125,20.9188,1867800.0],["2012-07-06",20.7927,21.0891,20.7927,21.0764,1450900.0],["2012-07-09",20.9882,21.1143,20.7801,20.8936,1091000.0],["2012-07-10",20.9188,21.0701,20.8683,20.944,957800.0],["2012-07-11",20.9377,21.0386,20.8746,20.9629,763400.0],["2012-07-12",20.8936,21.0008,20.8305,20.9566,991700.0],["2012-07-13",20.9882,21.253,20.9819,21.2341,1073600.0],["2012-07-16",21.2278,21.3287,21.1711,21.2089,1054300.0],["2012-07-17",21.2404,21.3413,21.1269,21.3161,742700.0],["2012-07-18",21.2152,21.2909,21.1584,21.2783,1315500.0],["2012-07-19",21.2846,21.3224,21.1143,21.2783,1238700.0],["2012-07-20",21.2278,21.3918,21.2026,21.335,926700.0],["2012-07-23",21.1963,21.3098,20.9629,21.1269,719100.0],["2012-07-24",21.1647,21.1647,20.8557,21.0197,918000.0],["2012-07-25",21.0764,21.1206,20.8809,21.0386,966500.0],["2012-07-26",21.2404,21.3981,21.1521,21.3413,951600.0],["2012-07-27",21.3539,21.7513,21.3539,21.7071,1971700.0],["2012-07-30",21.6819,21.9089,21.6693,21.8711,767800.0],["2012-07-31",21.8711,21.89,21.5684,21.5747,923000.0],["2012-08-01",21.6314,21.972,21.3981,21.3981,2969100.0],["2012-08-02",21.4044,21.745,21.1143,21.2341,1559800.0],["2012-08-03",22.0981,22.2621,21.4927,21.6566,1140900.0],["2012-08-06",21.7386,21.9341,21.6819,21.8206,1202400.0],["2012-08-07",21.8269,21.972,21.6062,21.7071,1591800.0],["2012-08-08",21.7134,21.7449,21.5684,21.726,852900.0],["2012-08-09",21.7197,21.7575,21.4674,21.7134,1427900.0],["2012-08-10",21.6756,21.9089,21.6251,21.8837,1107500.0],["2012-08-13",21.7954,21.9468,21.7323,21.89,1988800.0],["2012-08-14",21.7765,21.972,21.7576,21.8522,1969700.0],["2012-08-15",21.7765,21.8585,21.6566,21.6566,2226200.0],["2012-08-16",21.5936,21.6756,21.3035,21.3287,2127400.0],["2012-08-17",21.2656,21.3602,21.0954,21.1774,1611300.0],["2012-08-20",21.108,21.2719,21.0575,21.2404,1208800.0],["2012-08-21",21.2026,21.3224,21.108,21.1269,1151600.0],["2012-08-22",21.0638,21.1774,21.0386,21.1143,1069000.0],["2012-08-23",21.0638,21.1017,20.8053,20.9125,1256900.0],["2012-08-24",20.8431,21.0008,20.8368,20.9377,1618600.0],["2012-08-27",20.9188,21.0197,20.9125,20.9251,941300.0],["2012-08-28",20.8557,20.9755,20.8494,20.8873,915800.0],["2012-08-29",20.8557,20.944,20.7927,20.8116,920200.0],["2012-08-30",20.7548,20.8557,20.6791,20.8116,1972200.0],["2012-08-31",20.8368,20.8936,20.5719,20.635,4387800.0],["2012-09-04",20.6287,20.7107,20.5278,20.635,4731500.0],["2012-09-05",20.7107,20.8494,20.635,20.8305,2156600.0],["2012-09-06",20.8936,20.9755,20.8242,20.9251,1518500.0],["2012-09-07",20.9314,20.9629,20.8494,20.8873,1918800.0],["2012-09-10",20.9128,20.9383,20.7787,20.7787,1181300.0],["2012-09-11",20.8107,20.8873,20.6894,20.7468,1647600.0],["2012-09-12",20.734,20.7851,20.6,20.6255,921400.0],["2012-09-13",20.6128,20.9639,20.6,20.9639,1053000.0],["2012-09-14",20.9447,21.0022,20.7979,20.8553,1525600.0],["2012-09-17",20.8234,20.9639,20.7468,20.8043,2499200.0],["2012-09-18",20.7596,20.7915,20.6574,20.7468,1210900.0],["2012-09-19",20.766,20.8809,20.734,20.7979,1131400.0],["2012-09-20",20.7787,20.9639,20.766,20.9511,1553500.0],["2012-09-21",21.0085,21.0085,20.8107,20.8362,1563000.0],["2012-09-24",20.8362,20.9766,20.7915,20.9256,1604400.0],["2012-09-25",20.9766,21.0532,20.9,20.9192,2339900.0],["2012-09-26",20.8873,21.1298,20.8873,20.9894,1921600.0],["2012-09-27",20.9958,21.0341,20.7979,20.817,1053400.0],["2012-09-28",20.7723,20.8873,20.6511,20.8553,1527100.0],["2012-10-01",20.9256,20.9575,20.7277,20.7468,1650700.0],["2012-10-02",20.8234,20.983,20.8234,20.9702,2310100.0],["2012-10-03",21.0213,21.1298,20.9702,21.0149,1735700.0],["2012-10-04",21.066,21.2,21.0085,21.0405,1420600.0],["2012-10-05",21.0915,21.0979,20.9256,20.9894,911000.0],["2012-10-08",20.9766,21.0405,20.8489,20.9383,734300.0],["2012-10-09",20.9575,21.0277,20.8426,20.9447,883400.0],["2012-10-10",20.9447,20.9702,20.817,20.8809,836100.0],["2012-10-11",20.9447,21.0341,20.8489,20.9383,1069300.0],["2012-10-12",20.9894,20.9894,20.7787,20.8107,1226500.0],["2012-10-15",20.7468,20.8617,20.683,20.849,1062900.0],["2012-10-16",20.9,20.9894,20.7532,20.8617,1096200.0],["2012-10-17",20.9192,21.0852,20.8617,21.0852,1412100.0],["2012-10-18",21.1043,21.1681,20.9958,21.149,1660400.0],["2012-10-19",21.1234,21.149,20.9639,21.0405,1016000.0],["2012-10-22",21.0277,21.0341,20.8489,20.9447,861600.0],["2012-10-23",20.8234,20.9,20.5617,20.734,2749800.0],["2012-10-24",20.7532,20.7979,20.6128,20.6383,1269900.0],["2012-10-25",20.7213,20.817,20.6,20.8043,1145500.0],["2012-10-26",20.8234,20.8362,20.6319,20.6383,1502800.0],["2012-10-31",20.6702,21.0405,20.6574,20.9894,2025400.0],["2012-11-01",20.9894,21.066,20.9192,20.9702,1363100.0],["2012-11-02",21.0341,21.0468,20.8489,20.8617,2788000.0],["2012-11-05",20.7723,20.7787,20.5681,20.5872,1931300.0],["2012-11-06",20.5872,20.683,20.4851,20.4915,1427900.0],["2012-11-07",20.4532,20.4532,19.9999,20.0382,1420000.0],["2012-11-08",19.9935,20.2425,19.9425,20.1084,1647900.0],["2012-11-09",19.968,20.0574,19.3424,19.3807,2542200.0],["2012-11-12",19.2786,19.2786,18.9913,19.0615,2117700.0],["2012-11-13",19.0296,19.253,18.9402,18.953,2333300.0],["2012-11-14",18.9658,18.9913,18.6402,18.7679,1677400.0],["2012-11-15",18.7424,18.8636,18.4487,18.5253,1685200.0],["2012-11-16",18.6147,18.7487,18.4934,18.7424,2455600.0],["2012-11-19",18.8126,18.8445,18.487,18.5636,1790900.0],["2012-11-20",18.5062,18.5892,18.3019,18.4423,1914400.0],["2012-11-21",18.4934,18.5125,18.1614,18.3338,1547900.0],["2012-11-23",18.3529,18.4104,18.1487,18.2253,646900.0],["2012-11-26",18.1806,18.487,18.1806,18.4168,1820200.0],["2012-11-27",18.3913,18.4359,18.2444,18.353,2108100.0],["2012-11-28",18.3146,18.7232,18.2253,18.704,2387300.0],["2012-11-29",18.7487,18.9658,18.7296,18.9019,2337600.0],["2012-11-30",18.9594,19.1318,18.9019,19.1318,2779000.0],["2012-12-03",19.1509,19.1509,18.7679,18.8828,1680300.0],["2012-12-04",18.8764,18.9658,18.7679,18.7998,1266400.0],["2012-12-05",18.819,19.202,18.7041,19.1254,2329100.0],["2012-12-06",19.1701,19.1892,18.8892,19.0232,2264400.0],["2012-12-07",19.0168,19.0998,18.9466,18.9849,1977100.0],["2012-12-10",19.1532,19.2632,18.9914,19.2632,2215500.0],["2012-12-11",19.289,19.4443,19.1985,19.2567,1769500.0],["2012-12-12",19.2502,19.4443,19.2308,19.2696,2238600.0],["2012-12-13",19.2373,19.3279,19.1596,19.2373,1978600.0],["2012-12-14",19.2308,19.2761,19.0302,19.0367,1702700.0],["2012-12-17",19.1079,19.3991,19.0885,19.3991,1373300.0],["2012-12-18",19.3667,19.5932,19.3408,19.5867,5841000.0],["2012-12-19",19.5996,19.5996,19.4249,19.4443,2891900.0],["2012-12-20",19.5479,20.3049,19.5479,20.1691,4069400.0],["2012-12-21",20.0591,20.2597,20.0461,20.0914,5294600.0],["2012-12-24",20.0138,20.0849,19.8973,19.9879,681100.0],["2012-12-26",20.0202,20.1238,19.852,19.8714,1405900.0],["2012-12-27",19.8391,19.9685,19.6061,19.7938,1814200.0],["2012-12-28",19.7032,19.9167,19.6191,19.6191,2914900.0],["2012-12-31",19.6126,19.9426,19.5285,19.8779,2461100.0],["2013-01-02",20.1497,20.2661,20.0655,20.2661,2097000.0],["2013-01-03",20.2208,20.3761,20.1432,20.182,2195000.0],["2013-01-04",20.2144,20.3502,20.0979,20.182,2649500.0],["2013-01-07",20.072,20.0785,19.8714,19.9296,2626200.0],["2013-01-08",19.8649,20.1238,19.8261,20.0202,1577200.0],["2013-01-09",20.0202,20.1173,19.9038,20.1108,1677200.0],["2013-01-10",20.1367,20.3697,20.1238,20.3697,2123500.0],["2013-01-11",20.4602,20.4797,20.292,20.3567,1642700.0],["2013-01-14",20.3697,20.4797,20.3049,20.3632,1695800.0],["2013-01-15",20.3438,20.512,20.2467,20.5055,1890600.0],["2013-01-16",20.4149,20.4797,20.2532,20.2985,1337800.0],["2013-01-17",20.3955,20.4732,20.2985,20.2985,2005600.0],["2013-01-18",20.3438,20.5249,20.2855,20.512,1816500.0],["2013-01-22",20.5508,20.7708,20.4926,20.745,1812200.0],["2013-01-23",20.732,20.745,20.512,20.6091,2294400.0],["2013-01-24",20.6738,20.7902,20.6349,20.6867,1999400.0],["2013-01-25",20.7449,20.842,20.6155,20.8161,1861300.0],["2013-01-28",20.7708,20.8032,20.5832,20.6996,1656200.0],["2013-01-29",20.6673,20.9973,20.6414,20.9779,1629600.0],["2013-01-30",20.9908,21.0944,20.9391,20.9844,1536200.0],["2013-01-31",20.9844,21.0491,20.8808,20.9908,1882700.0],["2013-02-01",21.0814,21.172,21.0426,21.1461,1828800.0],["2013-02-04",21.0814,21.1267,21.0297,21.0426,1416500.0],["2013-02-05",21.0879,21.2367,21.0491,21.1073,1495300.0],["2013-02-06",21.062,21.2432,20.9455,21.2108,1423300.0],["2013-02-07",21.2497,21.3403,21.0879,21.185,1972900.0],["2013-02-08",21.2173,21.2173,21.0232,21.1008,1834500.0],["2013-02-11",21.1267,21.2755,21.1267,21.2497,1287700.0],["2013-02-12",21.2432,21.4567,21.172,21.4503,1875400.0],["2013-02-13",21.4826,21.6056,21.4308,21.5344,1677100.0],["2013-02-14",21.4826,21.5085,21.3144,21.4438,1489100.0],["2013-02-15",21.4697,21.515,21.405,21.4373,2361200.0],["2013-02-19",21.4308,21.7026,21.3855,21.5085,2745100.0],["2013-02-20",21.502,22.0261,21.4891,21.6508,2236200.0],["2013-02-21",21.5991,21.6508,21.4503,21.4697,1529200.0],["2013-02-22",21.5408,21.7867,21.5214,21.7285,1037100.0],["2013-02-25",21.7997,21.9485,21.4308,21.4308,1903300.0],["2013-02-26",21.4244,21.722,21.4244,21.5797,1322000.0],["2013-02-27",21.6314,21.722,21.5797,21.6573,1446000.0],["2013-02-28",21.6703,21.9809,21.6703,21.8644,1809600.0],["2013-03-01",21.8126,21.9808,21.6703,21.9291,1457900.0],["2013-03-04",21.8256,22.1167,21.8256,22.0585,2146400.0],["2013-03-05",22.162,22.2591,22.0908,22.1879,2019000.0],["2013-03-06",22.1944,22.2785,21.9679,22.0391,2080400.0],["2013-03-07",22.0456,22.1556,22.0197,22.0326,2284600.0],["2013-03-08",22.0714,22.0973,21.8514,21.9291,2256800.0],["2013-03-11",21.9356,22.263,21.9029,22.2172,2328700.0],["2013-03-12",22.2041,22.2237,22.0666,22.1452,1971100.0],["2013-03-13",22.1452,22.2696,22.0731,22.263,1441300.0],["2013-03-14",22.597,22.7148,22.3351,22.4071,3789700.0],["2013-03-15",22.322,22.5184,22.2303,22.5184,2836100.0],["2013-03-18",22.3023,22.5249,22.2958,22.3612,1301800.0],["2013-03-19",22.466,22.525,22.3023,22.4595,1865400.0],["2013-03-20",22.538,22.6952,22.4922,22.6035,1543100.0],["2013-03-21",22.5184,22.5577,22.3416,22.4005,2127200.0],["2013-03-22",22.4791,22.5119,22.3809,22.4398,1259300.0],["2013-03-25",22.5249,22.6428,22.3547,22.4202,1226100.0],["2013-03-26",22.4988,22.6887,22.4922,22.6559,1690900.0],["2013-03-27",22.5708,22.7803,22.5053,22.6625,1395200.0],["2013-03-28",22.7017,22.9964,22.6886,22.9309,2207100.0],["2013-04-01",22.8785,22.9768,22.8262,22.872,1023300.0],["2013-04-02",22.8851,23.0357,22.8851,23.0226,1099400.0],["2013-04-03",23.003,23.1536,22.7083,22.7934,2019400.0],["2013-04-04",22.7738,22.9113,22.7279,22.8065,1454000.0],["2013-04-05",22.6035,22.8065,22.4922,22.7803,2478700.0],["2013-04-08",22.7738,22.9702,22.669,22.9702,1625700.0],["2013-04-09",22.9375,23.0029,22.8131,22.872,1080800.0],["2013-04-10",22.9178,23.0422,22.8851,23.016,1104500.0],["2013-04-11",23.0553,23.147,22.9964,23.1405,1282700.0],["2013-04-12",23.1208,23.2387,23.1143,23.2387,882100.0],["2013-04-15",23.1012,23.1666,22.6297,22.6297,1813200.0],["2013-04-16",22.6559,23.0422,22.4333,22.9637,2101200.0],["2013-04-17",22.8785,22.9047,22.5119,22.7476,1370600.0],["2013-04-18",22.8327,22.9768,22.7148,22.9506,1422500.0],["2013-04-19",23.0422,23.4744,22.9899,23.4548,1919700.0],["2013-04-22",23.4286,23.4286,23.1601,23.3369,1434400.0],["2013-04-23",23.3958,23.5137,23.2518,23.5137,1688300.0],["2013-04-24",23.5464,23.7822,23.422,23.6577,1273400.0],["2013-04-25",23.7363,23.8018,23.5464,23.6381,1049400.0],["2013-04-26",23.6381,23.7625,23.5661,23.5726,933900.0],["2013-04-29",23.6447,23.8084,23.5857,23.6708,766300.0],["2013-04-30",23.6774,23.7363,23.5857,23.7363,1413600.0],["2013-05-01",23.7298,23.7363,23.3893,23.5137,1281300.0],["2013-05-02",23.3565,23.6315,23.2256,23.553,2088600.0],["2013-05-03",23.7036,24.0572,23.5857,23.9328,1867700.0],["2013-05-06",23.9,23.9328,23.5464,23.6054,1171100.0],["2013-05-07",23.6512,23.756,23.4809,23.6381,2492100.0],["2013-05-08",23.5988,23.7101,23.3827,23.422,1737300.0],["2013-05-09",23.422,23.5071,23.1143,23.1928,2016000.0],["2013-05-10",23.1732,23.2583,22.9375,23.2583,964100.0],["2013-05-13",23.2518,23.4286,23.1143,23.3369,1755800.0],["2013-05-14",23.3958,23.6315,23.3107,23.4875,1989300.0],["2013-05-15",23.4744,23.9327,23.4089,23.7101,1568500.0],["2013-05-16",23.625,23.6708,23.5137,23.5202,1165600.0],["2013-05-17",23.5399,23.8083,23.5268,23.756,1548800.0],["2013-05-20",23.756,23.7887,23.6446,23.697,898300.0],["2013-05-21",23.6708,23.8345,23.4941,23.6708,1325100.0],["2013-05-22",23.625,23.8869,23.075,23.1732,1281300.0],["2013-05-23",23.0029,23.0357,22.597,22.8589,1995400.0],["2013-05-24",22.7541,22.8458,22.5577,22.6101,857900.0],["2013-05-28",22.7017,22.872,22.3482,22.5119,1702600.0],["2013-05-29",22.3678,22.394,21.8767,22.0862,1899100.0],["2013-05-30",22.1583,22.6363,22.1583,22.4136,3121300.0],["2013-05-31",22.3416,22.6101,22.2827,22.2892,2322400.0],["2013-06-03",22.3351,22.3481,21.9553,22.1845,1911800.0],["2013-06-04",22.1714,22.3154,22.0535,22.2761,2672100.0],["2013-06-05",22.191,22.3678,22.1321,22.2958,4272500.0],["2013-06-06",22.2696,22.4529,22.1059,22.394,4885100.0],["2013-06-07",22.4595,22.9113,22.4333,22.8589,3483000.0],["2013-06-10",22.8788,22.9318,22.5939,22.6933,2533300.0],["2013-06-11",22.5211,22.6403,22.3952,22.4085,1386800.0],["2013-06-12",22.4946,22.6006,21.9779,21.9779,1480300.0],["2013-06-13",21.9581,22.4615,21.9448,22.4482,1284300.0],["2013-06-14",22.3025,22.7065,22.3025,22.5873,1296500.0],["2013-06-17",22.7065,22.8655,22.5409,22.6469,1517400.0],["2013-06-18",22.6933,22.9384,22.6006,22.892,1700500.0],["2013-06-19",22.8788,22.9384,22.3422,22.3422,1204900.0],["2013-06-20",22.1568,22.2031,21.5805,21.6467,2029100.0],["2013-06-21",21.7792,22.0773,21.4215,21.9713,2141800.0],["2013-06-24",21.7726,21.9316,21.501,21.7196,1609500.0],["2013-06-25",21.8852,22.2429,21.713,22.1303,1499000.0],["2013-06-26",22.276,22.4548,22.117,22.4151,1173200.0],["2013-06-27",22.488,22.8059,22.488,22.7728,2293700.0],["2013-06-28",22.6734,22.9649,22.6072,22.8125,1876000.0],["2013-07-01",22.8125,22.8655,22.4813,22.488,1652700.0],["2013-07-02",22.4416,22.6469,22.435,22.5674,1622300.0],["2013-07-03",22.4813,22.5807,22.4019,22.4482,607200.0],["2013-07-05",22.4813,22.5277,21.958,22.2959,956200.0],["2013-07-08",22.4416,22.786,22.4416,22.7198,1288100.0],["2013-07-09",22.8523,22.945,22.6933,22.7595,1187600.0],["2013-07-10",22.7397,23.1239,22.6999,23.051,1799500.0],["2013-07-11",23.2828,23.3888,23.1305,23.3822,1056500.0],["2013-07-12",23.402,23.5411,23.157,23.508,1698300.0],["2013-07-15",23.4683,23.8856,23.3954,23.8856,1454800.0],["2013-07-16",23.9253,23.9584,23.6935,23.8392,1364800.0],["2013-07-17",23.9651,23.9717,23.7531,23.8127,1384300.0],["2013-07-18",23.8591,24.0644,23.8326,24.0512,1160200.0],["2013-07-19",24.1439,24.1439,23.826,23.9121,1271800.0],["2013-07-22",23.8988,24.0114,23.8061,23.826,1470700.0],["2013-07-23",23.879,23.9187,23.6604,23.72,1382800.0],["2013-07-24",23.7465,23.7796,23.4683,23.5676,1019700.0],["2013-07-25",23.5014,23.6736,23.4683,23.6604,1268800.0],["2013-07-26",23.5809,23.826,23.4815,23.8127,1383500.0],["2013-07-29",23.7597,24.0247,23.6736,23.9187,1194700.0],["2013-07-30",24.0114,24.1572,23.8922,23.9187,1184000.0],["2013-07-31",23.8525,23.9386,23.5941,23.72,1453900.0],["2013-08-01",23.6604,24.0777,23.5809,24.0446,1347500.0],["2013-08-02",24.0446,24.3095,23.9253,24.2896,1196000.0],["2013-08-05",24.1837,24.2499,24.0711,24.124,1389800.0],["2013-08-06",24.0843,24.1439,23.7332,23.7995,1552300.0],["2013-08-07",23.8392,23.8392,23.4352,23.5478,2412500.0],["2013-08-08",23.614,23.7796,23.5014,23.7399,916600.0],["2013-08-09",23.7399,23.8193,23.4285,23.455,1468800.0],["2013-08-12",23.3623,23.4352,23.2762,23.3093,1385500.0],["2013-08-13",23.3755,23.3755,23.1437,23.2166,990100.0],["2013-08-14",23.1901,23.2497,22.839,22.9649,863700.0],["2013-08-15",22.8324,22.8655,22.5476,22.5674,1124600.0],["2013-08-16",22.5277,22.5873,22.17,22.276,1129200.0],["2013-08-19",22.2561,22.3754,22.0508,22.0839,908100.0],["2013-08-20",22.0508,22.5144,22.0508,22.3555,1167300.0],["2013-08-21",22.3091,22.5211,22.0177,22.1435,1347900.0],["2013-08-22",22.1303,22.3025,22.0574,22.2627,1010200.0],["2013-08-23",22.2892,22.5343,22.1634,22.4283,1123600.0],["2013-08-26",22.4019,22.4615,22.2561,22.276,1240600.0],["2013-08-27",22.1104,22.3687,22.0971,22.2098,1130900.0],["2013-08-28",22.2098,22.329,22.0971,22.2296,1246500.0],["2013-08-29",22.1634,22.329,22.1104,22.2627,2510000.0],["2013-08-30",22.3489,22.5145,22.2694,22.3952,2953400.0],["2013-09-03",22.5542,22.6999,22.0044,22.011,2710700.0],["2013-09-04",22.0177,22.0309,21.7395,21.8786,1518600.0],["2013-09-05",21.8388,21.9249,21.6931,21.7527,1067800.0],["2013-09-06",21.8388,22.0972,21.8322,21.9581,1785800.0],["2013-09-09",22.0318,22.2732,21.891,22.1793,1537300.0],["2013-09-10",22.2531,22.3872,22.119,22.3067,1059800.0],["2013-09-11",22.2598,22.2598,21.8642,22.072,1519400.0],["2013-09-12",22.0988,22.2329,21.891,21.9513,996300.0],["2013-09-13",22.005,22.0989,21.9178,22.0318,932600.0],["2013-09-16",22.367,22.6084,22.2329,22.3939,2280800.0],["2013-09-17",22.3805,22.6554,22.3805,22.5414,1643900.0],["2013-09-18",22.528,23.4733,22.4609,23.3593,2521000.0],["2013-09-19",23.3929,23.5605,23.2856,23.3124,2465700.0],["2013-09-20",23.4465,23.7549,23.1716,23.1984,3830400.0],["2013-09-23",23.1515,23.594,23.0844,23.4867,1367900.0],["2013-09-24",23.5135,23.8555,23.4867,23.7281,2911700.0],["2013-09-25",23.7348,24.117,23.7147,23.7616,4381300.0],["2013-09-26",23.7616,23.8622,23.4532,23.5739,1677300.0],["2013-09-27",23.4867,23.6611,23.3459,23.4733,1937400.0],["2013-09-30",23.3795,23.5538,23.2856,23.3593,1633900.0],["2013-10-01",23.4063,23.5203,23.2789,23.3795,1225100.0],["2013-10-02",23.299,23.4599,23.1515,23.4264,1629800.0],["2013-10-03",23.3325,23.3325,23.004,23.1515,1413700.0],["2013-10-04",23.1515,23.3795,23.0979,23.1582,644500.0],["2013-10-07",23.0777,23.1917,22.9436,22.9504,903000.0],["2013-10-08",23.0107,23.413,22.9168,23.0576,1248600.0],["2013-10-09",23.0576,23.413,23.0576,23.2655,1676900.0],["2013-10-10",23.3862,23.7415,23.1515,23.7013,1272900.0],["2013-10-11",23.6342,23.9091,23.5672,23.8287,1047200.0],["2013-10-14",23.8689,23.8689,23.4532,23.822,1407000.0],["2013-10-15",23.7147,23.7482,23.3459,23.527,1619500.0],["2013-10-16",23.5337,23.6611,23.3526,23.5605,1708700.0],["2013-10-17",23.5203,24.0768,23.4398,24.0298,2447800.0],["2013-10-18",24.0834,24.184,23.9963,24.0566,1299800.0],["2013-10-21",24.0499,24.1036,23.8019,23.9494,1816600.0],["2013-10-22",23.9494,24.2041,23.8957,24.1103,2822200.0],["2013-10-23",24.0969,24.4924,24.07,24.2176,1184300.0],["2013-10-24",24.3047,24.3047,24.0566,24.1438,1557200.0],["2013-10-25",24.1639,24.4857,24.0902,24.4589,945000.0],["2013-10-28",24.4723,24.5662,24.3382,24.4857,1058600.0],["2013-10-29",24.5461,24.5863,24.3919,24.526,1020100.0],["2013-10-30",24.5394,24.6601,24.2175,24.2846,1063100.0],["2013-10-31",24.298,24.3248,23.775,24.2578,1727200.0],["2013-11-01",24.3248,24.4589,24.2041,24.4589,1149600.0],["2013-11-04",24.5058,24.5595,24.2108,24.5193,741600.0],["2013-11-05",24.479,24.6265,24.2578,24.2645,974000.0],["2013-11-06",24.3047,24.5662,24.2846,24.5595,971300.0],["2013-11-07",24.4723,24.707,24.2511,24.3114,1190800.0],["2013-11-08",24.2175,24.4321,23.8153,24.412,1644600.0],["2013-11-11",24.4053,24.4455,24.2377,24.3785,1034000.0],["2013-11-12",24.3114,24.3516,23.9359,24.117,1004700.0],["2013-11-13",23.9561,24.2578,23.6409,24.2578,1246300.0],["2013-11-14",24.3382,24.7807,24.2242,24.5863,2148500.0],["2013-11-15",24.5126,24.774,24.4321,24.774,1253000.0],["2013-11-18",24.774,24.9417,24.6399,24.8277,1309800.0],["2013-11-19",24.7673,24.9014,24.6802,24.7874,1371300.0],["2013-11-20",24.7539,24.888,24.5662,24.5863,1519100.0],["2013-11-21",24.593,25.0154,24.4254,24.6332,2145600.0],["2013-11-22",24.6064,24.7539,24.5327,24.5863,1858700.0],["2013-11-25",24.6668,24.7271,24.4857,24.5327,791200.0],["2013-11-26",24.4924,24.5662,24.2779,24.2846,1370800.0],["2013-11-27",24.3047,24.3785,24.0097,24.117,948800.0],["2013-11-29",24.0835,24.1907,23.9896,24.0365,766700.0],["2013-12-02",24.0902,24.298,23.8421,24.1773,1427700.0],["2013-12-03",24.117,24.3516,24.0499,24.3449,1987300.0],["2013-12-04",24.2109,24.5327,24.117,24.5059,1427400.0],["2013-12-05",24.412,24.4723,24.1505,24.1974,1704900.0],["2013-12-06",24.3248,24.5662,24.0767,24.4321,1790400.0],["2013-12-09",24.4321,24.5135,24.1677,24.2152,1956900.0],["2013-12-10",24.1948,24.2558,23.8626,23.8898,2581100.0],["2013-12-11",23.9237,23.9847,23.5779,23.5983,1512600.0],["2013-12-12",23.5712,23.9576,23.5305,23.8084,2299700.0],["2013-12-13",23.8762,23.8898,23.6728,23.7406,1489400.0],["2013-12-16",23.7745,24.0186,23.7745,23.8965,2542800.0],["2013-12-17",23.883,24.0389,23.8016,23.8965,1365300.0],["2013-12-18",23.9033,24.3779,23.6186,24.3372,1906000.0],["2013-12-19",24.2694,24.3033,23.9779,24.2626,1706100.0],["2013-12-20",24.3236,24.6965,24.3101,24.5067,3266300.0],["2013-12-23",24.5948,24.7033,24.2694,24.3101,1715600.0],["2013-12-24",24.3101,24.4999,24.1813,24.4321,373500.0],["2013-12-26",24.4728,24.527,24.2694,24.3711,767600.0],["2013-12-27",24.3643,24.4728,24.2423,24.405,656000.0],["2013-12-30",24.3508,24.5474,24.3304,24.4999,872000.0],["2013-12-31",24.5745,24.6287,24.4524,24.5135,1051300.0],["2014-01-02",24.4389,24.4796,24.0457,24.0864,1394300.0],["2014-01-03",24.1542,24.1948,23.8762,23.9982,1206500.0],["2014-01-06",24.2016,24.283,24.0118,24.2423,2837500.0],["2014-01-07",24.2762,24.5745,24.2762,24.5541,1653700.0],["2014-01-08",24.4999,24.5338,24.2694,24.3643,1618500.0],["2014-01-09",24.4185,24.466,24.3101,24.4321,1226300.0],["2014-01-10",24.5202,24.8524,24.3982,24.7575,2106600.0],["2014-01-13",24.7033,24.7914,24.4321,24.5609,1363400.0],["2014-01-14",24.5745,24.7372,24.5134,24.6151,1420000.0],["2014-01-15",24.6151,24.6762,24.3575,24.3711,1351800.0],["2014-01-16",24.3711,24.5338,24.3304,24.5202,1057000.0],["2014-01-17",24.5406,24.5745,24.4592,24.5067,826200.0],["2014-01-21",24.6219,24.8524,24.5677,24.8389,914000.0],["2014-01-22",24.866,24.9744,24.7168,24.8321,1688200.0],["2014-01-23",24.7236,24.805,24.5609,24.7236,1414400.0],["2014-01-24",24.6423,24.7711,24.344,24.344,1787600.0],["2014-01-27",24.3982,24.6897,24.3236,24.5745,2037000.0],["2014-01-28",24.5948,24.7778,24.5406,24.7643,1117400.0],["2014-01-29",24.6965,24.9066,24.6287,24.8253,1613100.0],["2014-01-30",24.8863,25.2795,24.8389,25.2592,1209600.0],["2014-01-31",25.1304,25.7201,24.9812,25.6523,2720100.0],["2014-02-03",25.6591,25.9913,25.4829,25.5303,3280600.0],["2014-02-04",25.6252,25.6252,25.1507,25.232,3733400.0],["2014-02-05",25.2049,25.2253,24.9067,25.0355,2168200.0],["2014-02-06",25.0354,25.2253,24.9338,25.1981,1439300.0],["2014-02-07",25.2795,25.4015,25.1981,25.3812,1225400.0],["2014-02-10",25.3134,25.5371,25.0829,25.5371,1242800.0],["2014-02-11",25.4896,25.8896,25.4625,25.8557,1262500.0],["2014-02-12",25.8286,25.9303,25.7405,25.7879,814500.0],["2014-02-13",25.7134,26.032,25.6591,26.0252,1349000.0],["2014-02-14",25.9913,26.2015,25.9303,26.1879,761900.0],["2014-02-18",26.2625,26.4591,26.2082,26.3642,1224400.0],["2014-02-19",26.2896,26.4387,25.8693,25.9439,2192000.0],["2014-02-20",26.0455,26.3709,25.9438,26.3099,2454400.0],["2014-02-21",27.7946,28.6352,27.0624,27.7132,5257700.0],["2014-02-24",27.781,28.1742,27.6997,27.7268,3494300.0],["2014-02-25",27.4149,27.7132,27.3743,27.4488,2362500.0],["2014-02-26",27.5166,27.5708,27.3065,27.4149,1246300.0],["2014-02-27",27.3946,27.5912,27.137,27.2183,1298500.0],["2014-02-28",27.2726,27.537,27.2251,27.3946,1146800.0],["2014-03-03",27.3404,27.5234,27.2048,27.3607,1695600.0],["2014-03-04",27.5912,27.7878,27.5641,27.7268,2014600.0],["2014-03-05",27.6861,27.7132,27.442,27.5166,1322200.0],["2014-03-06",27.5505,27.6251,27.2251,27.32,1072800.0],["2014-03-07",27.3132,27.3743,26.8387,27.0421,4070700.0],["2014-03-10",27.0215,27.227,26.9873,27.1517,1649400.0],["2014-03-11",27.1585,27.2133,26.912,27.1517,1317400.0],["2014-03-12",27.1448,27.5283,27.0969,27.5214,1371200.0],["2014-03-13",27.542,27.9939,27.494,27.9665,1988200.0],["2014-03-14",27.9529,28.2542,27.857,28.172,1635700.0],["2014-03-17",28.2131,28.2884,27.9939,28.172,1774400.0],["2014-03-18",28.1857,28.3158,28.0898,28.1446,1768100.0],["2014-03-19",28.1788,28.2678,27.542,27.7269,1356000.0],["2014-03-20",27.2681,27.5214,27.001,27.4803,2750700.0],["2014-03-21",27.6104,27.9186,27.5557,27.72,3326600.0],["2014-03-24",27.72,27.8981,27.4872,27.7679,1596200.0],["2014-03-25",27.809,27.8638,27.5831,27.7406,1624700.0],["2014-03-26",27.768,27.9665,27.5557,27.5694,1284000.0],["2014-03-27",27.5488,27.7611,27.3845,27.7406,1255500.0],["2014-03-28",27.72,27.9597,27.6515,27.9392,1330700.0],["2014-03-31",28.0761,28.398,27.9529,28.2131,1350300.0],["2014-04-01",28.1583,28.1651,27.7406,27.9117,1451500.0],["2014-04-02",27.9528,27.9802,27.6926,27.7817,1502600.0],["2014-04-03",27.7816,27.9186,27.6241,27.7953,1451700.0],["2014-04-04",27.8707,28.035,27.6173,27.6652,2144700.0],["2014-04-07",27.631,27.809,27.2133,27.227,3624500.0],["2014-04-08",27.227,27.6104,26.9873,27.5831,4015400.0],["2014-04-09",27.6105,27.7132,27.09,27.4119,3582000.0],["2014-04-10",27.453,27.9597,27.3365,27.5077,3473300.0],["2014-04-11",27.4598,27.7748,27.4461,27.7337,2576500.0],["2014-04-14",27.8296,28.1103,27.7132,28.0556,2228000.0],["2014-04-15",28.0213,28.5965,28.0213,28.5897,2542400.0],["2014-04-16",28.6308,28.7061,28.4185,28.6924,1909500.0],["2014-04-17",28.6239,28.6787,28.0556,28.0693,2180800.0],["2014-04-21",28.0419,28.1994,27.6858,27.8433,2007900.0],["2014-04-22",27.8707,27.9802,27.6995,27.857,1829300.0],["2014-04-23",27.9323,28.261,27.8912,28.0966,2037000.0],["2014-04-24",28.1035,28.35,27.8981,28.1583,1808900.0],["2014-04-25",28.2199,28.4596,28.1651,28.4322,1122400.0],["2014-04-28",28.4253,28.5691,28.0829,28.2747,2239300.0],["2014-04-29",28.2542,28.5897,28.1583,28.261,2014800.0],["2014-04-30",28.1514,28.4459,28.1514,28.2884,1825000.0],["2014-05-01",28.3637,28.5007,28.0213,28.2747,1413300.0],["2014-05-02",28.124,28.1514,27.4393,27.5283,1529000.0],["2014-05-05",27.5146,27.8707,27.4324,27.8159,1099300.0],["2014-05-06",27.809,27.9254,27.5899,27.6173,1225700.0],["2014-05-07",27.5557,28.124,27.5557,28.0624,1634400.0],["2014-05-08",28.1925,28.3843,27.5488,27.5968,2858200.0],["2014-05-09",27.3297,27.5899,26.8846,26.9188,2914300.0],["2014-05-12",26.9462,27.1243,26.5285,26.5353,2827100.0],["2014-05-13",26.6791,26.775,26.4874,26.5764,2362800.0],["2014-05-14",26.6449,27.1037,26.5353,26.8914,2120400.0],["2014-05-15",26.8709,27.0695,26.7956,26.9599,2514400.0],["2014-05-16",26.9804,27.0147,26.6312,26.8572,1986600.0],["2014-05-19",26.8093,26.8229,26.3847,26.3915,1578000.0],["2014-05-20",26.4463,26.5901,26.1724,26.3162,1626100.0],["2014-05-21",26.3162,26.3778,25.9807,26.056,2251400.0],["2014-05-22",26.1382,26.6312,26.1176,26.5216,2200800.0],["2014-05-23",26.5833,26.6449,26.4463,26.46,1194500.0],["2014-05-27",26.6038,26.7202,26.4669,26.6449,1917700.0],["2014-05-28",26.6586,26.8709,26.5833,26.8298,2005500.0],["2014-05-29",26.7065,26.8024,26.508,26.6449,2729800.0],["2014-05-30",26.6586,26.9599,26.6244,26.9462,1577000.0],["2014-06-02",26.9325,26.9462,26.7065,26.7339,1559600.0],["2014-06-03",26.6449,26.9257,26.597,26.9188,1526800.0],["2014-06-04",26.9462,26.9462,26.7545,26.8298,1545800.0],["2014-06-05",26.864,27.138,26.8024,27.1243,1443900.0],["2014-06-06",27.1379,27.2749,26.912,26.9599,1424100.0],["2014-06-09",26.8838,27.1951,26.7593,26.9807,1550500.0],["2014-06-10",26.9461,26.9599,26.614,26.6348,1335300.0],["2014-06-11",26.6694,26.7454,26.3373,26.358,2116800.0],["2014-06-12",26.4272,26.5517,26.0606,26.4756,1133900.0],["2014-06-13",26.4618,26.6763,26.3027,26.5656,1251500.0],["2014-06-16",26.5517,27.0914,26.5241,26.8492,1645900.0],["2014-06-17",26.7247,26.8561,26.6278,26.7524,951000.0],["2014-06-18",26.7178,27.4511,26.6832,27.4234,1813500.0],["2014-06-19",27.4511,27.7832,27.4442,27.7278,1801200.0],["2014-06-20",27.7624,27.8108,27.4788,27.5064,1860100.0],["2014-06-23",27.5549,27.6517,27.3058,27.4096,856300.0],["2014-06-24",27.3888,27.631,27.3127,27.5203,1104500.0],["2014-06-25",27.4373,27.7693,27.4373,27.7278,1588900.0],["2014-06-26",27.6863,28.0115,27.5687,27.9976,1364600.0],["2014-06-27",28.0045,28.2259,27.8662,28.0945,1623900.0],["2014-06-30",28.0391,28.3574,27.9907,28.2813,1599300.0],["2014-07-01",28.1429,28.3366,28.0184,28.2052,1416500.0],["2014-07-02",28.0668,28.1913,27.4788,27.5687,1516100.0],["2014-07-03",27.375,27.3957,27.0222,27.1744,870400.0],["2014-07-07",27.1744,27.6656,27.0913,27.4096,1446400.0],["2014-07-08",27.3681,27.6171,27.2435,27.541,1225900.0],["2014-07-09",27.5825,27.6448,27.3127,27.4995,1298100.0],["2014-07-10",27.4926,27.88,27.4718,27.8108,1083300.0],["2014-07-11",27.797,27.9284,27.5203,27.5964,874100.0],["2014-07-14",27.6448,27.6448,27.1536,27.209,1105900.0],["2014-07-15",27.202,27.4719,27.1744,27.3127,843700.0],["2014-07-16",27.4165,27.4926,27.1605,27.4719,1433800.0],["2014-07-17",27.4096,27.5687,27.3266,27.4027,1335100.0],["2014-07-18",27.5549,27.7071,27.4718,27.7001,1543500.0],["2014-07-21",27.7278,27.8731,27.5479,27.7555,1075400.0],["2014-07-22",27.8039,27.9907,27.7071,27.8178,1102200.0],["2014-07-23",27.8316,27.8385,27.714,27.7278,742200.0],["2014-07-24",27.7693,27.8523,27.5964,27.7555,849700.0],["2014-07-25",27.7071,27.8108,27.4442,27.5133,813100.0],["2014-07-28",27.4718,28.0184,27.4096,28.0045,1108400.0],["2014-07-29",28.0115,28.0668,27.5272,27.6586,984100.0],["2014-07-30",27.6517,27.6656,26.7455,26.9807,2415800.0],["2014-07-31",26.6486,27.0637,26.5932,26.6002,1962000.0],["2014-08-01",26.5725,26.8907,26.4756,26.7178,1157600.0],["2014-08-04",26.7039,26.7247,26.0606,26.531,3013600.0],["2014-08-05",26.7039,26.7039,25.6524,25.8807,2635600.0],["2014-08-06",25.7146,25.7216,25.3549,25.5832,2740000.0],["2014-08-07",25.7146,25.9983,25.6801,25.853,1412800.0],["2014-08-08",25.9291,26.3857,25.9291,26.3788,1684500.0],["2014-08-11",26.4411,26.5587,26.2543,26.3165,1119100.0],["2014-08-12",26.2543,26.5102,26.2404,26.4272,1517500.0],["2014-08-13",26.4203,26.6624,26.3995,26.5171,1343500.0],["2014-08-14",26.5863,26.7593,26.5448,26.7247,998900.0],["2014-08-15",26.7454,27.0153,26.6348,26.6348,3250600.0],["2014-08-18",26.6763,27.1329,26.6417,26.9322,2029700.0],["2014-08-19",26.9876,27.3473,26.9737,27.3058,1149800.0],["2014-08-20",27.1882,27.3542,27.1467,27.2851,1402400.0],["2014-08-21",27.3404,27.4788,27.2712,27.3473,1004000.0],["2014-08-22",27.3127,27.458,27.1329,27.3335,1113500.0],["2014-08-25",27.3819,27.5894,27.3611,27.4857,1185200.0],["2014-08-26",27.5272,27.5894,26.9461,26.953,1605200.0],["2014-08-27",27.0498,27.2159,26.9668,27.1467,1294000.0],["2014-08-28",27.119,27.4857,27.0568,27.4649,966800.0],["2014-08-29",27.4649,27.6656,27.3681,27.6656,945100.0],["2014-09-02",27.624,27.7278,27.1121,27.2159,1167500.0],["2014-09-03",27.2366,27.5756,27.2159,27.5272,1202500.0],["2014-09-04",27.4372,27.5756,27.3266,27.4857,1394300.0],["2014-09-05",27.5549,27.8869,27.5064,27.8662,1772500.0],["2014-09-08",27.8662,27.9221,27.5238,27.6146,1224400.0],["2014-09-09",27.6216,27.6216,27.1045,27.1325,1465700.0],["2014-09-10",27.0906,27.2792,26.9927,27.1185,1975500.0],["2014-09-11",27.1814,27.405,27.0976,27.3212,1151600.0],["2014-09-12",27.2233,27.2233,26.6434,26.7202,1557100.0],["2014-09-15",26.867,27.0626,26.7552,26.853,886400.0],["2014-09-16",26.86,27.1674,26.7971,27.0486,809800.0],["2014-09-17",27.1045,27.2653,26.9019,27.0417,875700.0],["2014-09-18",27.0137,27.1395,26.6573,26.7272,1033400.0],["2014-09-19",26.825,27.0836,26.6923,26.9997,1960300.0],["2014-09-22",26.9159,26.9927,26.7063,26.7971,756300.0],["2014-09-23",26.7552,26.832,26.6294,26.6923,848900.0],["2014-09-24",26.8111,26.8111,26.5595,26.6783,759200.0],["2014-09-25",26.7342,26.846,26.5106,26.5316,953100.0],["2014-09-26",26.4966,26.6434,26.2241,26.5385,731200.0],["2014-09-29",26.4757,26.7552,26.3848,26.7202,1115500.0],["2014-09-30",26.839,27.1045,26.6993,26.7831,1249000.0],["2014-10-01",26.7761,27.2024,26.7761,26.8879,1000800.0],["2014-10-02",26.8181,27.2163,26.8181,26.874,937300.0],["2014-10-03",27.0137,27.2233,26.7272,27.1744,903100.0],["2014-10-06",27.1954,27.412,27.1674,27.3561,2357100.0],["2014-10-07",27.3281,27.7194,27.3072,27.4539,1666800.0],["2014-10-08",27.4679,28.0688,27.391,28.0479,1563400.0],["2014-10-09",27.9989,28.2225,27.2722,27.2792,2159500.0],["2014-10-10",27.419,27.8103,27.377,27.6496,2148000.0],["2014-10-13",27.6286,28.3833,27.6286,27.971,2636500.0],["2014-10-14",28.0129,28.8444,27.8871,28.4531,2826500.0],["2014-10-15",28.1527,28.4112,27.412,28.0199,2564600.0],["2014-10-16",27.7334,27.8103,27.2583,27.6565,2216500.0],["2014-10-17",27.7753,27.8103,27.2722,27.7194,1574100.0],["2014-10-20",27.7614,28.2924,27.7125,28.2715,1505900.0],["2014-10-21",28.2924,28.4112,28.1457,28.2854,1426200.0],["2014-10-22",28.4322,28.6488,28.2016,28.4391,1123500.0],["2014-10-23",28.6138,28.8444,28.4252,28.6558,1424300.0],["2014-10-24",28.7256,28.8724,28.5789,28.8165,731000.0],["2014-10-27",28.8095,28.8584,28.5929,28.8095,861900.0],["2014-10-28",28.8584,29.1169,28.7326,29.1169,836500.0],["2014-10-29",29.103,29.2218,28.5789,28.9353,1043600.0],["2014-10-30",28.9982,29.7738,28.8933,29.7528,1836200.0],["2014-10-31",29.7877,29.8436,29.4523,29.5851,1879400.0],["2014-11-03",29.655,30.2419,29.5572,30.0742,1743500.0],["2014-11-04",30.0603,30.1581,29.5292,29.627,1100500.0],["2014-11-05",29.7388,30.3467,29.669,30.3258,2445100.0],["2014-11-06",30.8289,30.8988,29.2707,29.641,2067000.0],["2014-11-07",29.641,30.2908,29.5711,30.2629,1272300.0],["2014-11-10",30.1581,30.3048,29.9834,30.2699,1362100.0],["2014-11-11",30.2978,30.4236,30.1022,30.2629,933300.0],["2014-11-12",30.0114,30.0393,29.6131,29.8506,2007900.0],["2014-11-13",29.8157,30.0393,29.5292,29.62,1311300.0],["2014-11-14",29.5502,29.634,29.3964,29.4943,1518100.0],["2014-11-17",29.4593,30.1231,29.4593,30.0882,1337400.0],["2014-11-18",30.1162,30.4725,29.9694,30.2769,1668700.0],["2014-11-19",30.1301,30.2,29.8856,30.0742,1062300.0],["2014-11-20",29.9624,30.0183,29.7109,29.8087,1251200.0],["2014-11-21",30.0882,30.1371,29.641,29.9275,1131200.0],["2014-11-24",29.9065,30.0044,29.634,29.6829,1060900.0],["2014-11-25",29.7458,29.7458,29.3895,29.62,1591700.0],["2014-11-26",29.7528,29.8436,29.4803,29.7528,1095100.0],["2014-11-28",29.9135,30.3467,29.8436,30.1231,612600.0],["2014-12-01",29.9485,30.4236,29.7528,30.186,1348900.0],["2014-12-02",30.0113,30.5703,29.8926,30.4166,1264400.0],["2014-12-03",30.3817,30.6961,30.2909,30.6402,1383700.0],["2014-12-04",30.6542,30.7241,30.2699,30.4515,1566500.0],["2014-12-05",30.221,30.4865,29.9205,30.2489,1458700.0],["2014-12-08",30.2913,31.0249,30.2278,30.9896,1663700.0],["2014-12-09",30.8979,31.1448,30.651,30.9473,1394700.0],["2014-12-10",30.9614,31.1519,30.3406,30.3829,2070800.0],["2014-12-11",30.4253,30.912,30.39,30.5875,1134900.0],["2014-12-12",30.5029,30.8133,30.263,30.2771,1104700.0],["2014-12-15",30.3547,30.5452,29.8257,29.9526,1520300.0],["2014-12-16",29.9809,30.5875,29.734,30.1008,1582300.0],["2014-12-17",30.1643,31.1025,30.1643,31.0813,2130700.0],["2014-12-18",31.1307,31.7868,30.9967,31.7515,1720000.0],["2014-12-19",31.7585,32.1395,31.688,31.8291,2733300.0],["2014-12-22",31.8291,32.0478,31.7162,32.0337,1700400.0],["2014-12-23",32.1536,32.4146,31.949,32.1889,1122900.0],["2014-12-24",32.1889,33.1412,32.1889,33.0424,1233000.0],["2014-12-26",33.12,33.7055,33.12,33.508,1839000.0],["2014-12-29",33.5221,33.9595,33.5221,33.8043,2024500.0],["2014-12-30",33.6914,33.7055,33.0989,33.2611,1287700.0],["2014-12-31",33.3458,33.4375,32.5063,32.5416,1345700.0],["2015-01-02",32.6544,32.7109,32.0901,32.4428,2556900.0],["2015-01-05",32.4358,32.5557,31.9631,32.1183,2536000.0],["2015-01-06",32.1959,32.6756,31.6951,31.7444,2943900.0],["2015-01-07",31.9137,32.1395,31.6175,31.9913,2893500.0],["2015-01-08",32.2665,32.3652,32.076,32.1042,1661500.0],["2015-01-09",32.1183,32.1183,31.6033,31.7444,1154800.0],["2015-01-12",31.7656,31.8573,31.4905,31.6174,983200.0],["2015-01-13",31.8361,32.3793,31.6457,31.8926,1872600.0],["2015-01-14",31.8009,32.2453,31.7233,32.1889,1325600.0],["2015-01-15",32.2665,32.5486,32.0972,32.4851,1347600.0],["2015-01-16",32.4781,32.852,32.3088,32.8308,992600.0],["2015-01-20",32.986,33.0213,32.2241,32.6333,2037100.0],["2015-01-21",32.5416,32.8237,32.2594,32.7744,1372500.0],["2015-01-22",32.9084,33.0142,32.4217,32.6615,1250100.0],["2015-01-23",32.7603,33.0001,32.6544,32.6827,999600.0],["2015-01-26",32.5275,32.6544,32.2523,32.598,1347800.0],["2015-01-27",32.5063,32.9225,32.464,32.598,1221300.0],["2015-01-28",32.5769,32.9648,32.0901,32.1677,1400100.0],["2015-01-29",32.21,32.8802,32.1113,32.8096,1127900.0],["2015-01-30",32.6474,32.732,31.8996,31.942,1893800.0],["2015-02-02",32.0689,32.21,31.5751,32.0337,1591500.0],["2015-02-03",31.9843,32.21,31.8855,32.0478,2234600.0],["2015-02-04",31.8855,32.083,31.3635,31.4482,1948800.0],["2015-02-05",31.5892,31.9278,31.4482,31.8361,1470400.0],["2015-02-06",31.6668,31.6668,30.1008,30.256,1977800.0],["2015-02-09",30.2912,30.4323,29.4588,29.7692,3172600.0],["2015-02-10",29.8186,30.6087,29.7622,30.5734,2071800.0],["2015-02-11",30.3618,30.4394,29.9385,29.9667,1869200.0],["2015-02-12",29.9667,30.1784,29.6846,30.0937,2096800.0],["2015-02-13",29.9597,30.0232,29.0638,29.3036,2170500.0],["2015-02-17",29.2472,29.8257,29.0215,29.3953,2712700.0],["2015-02-18",29.4377,30.2348,29.3177,30.1713,1706100.0],["2015-02-19",30.2207,30.3618,29.8186,29.9879,1315800.0],["2015-02-20",29.9879,30.3336,29.9456,30.3124,2686400.0],["2015-02-23",30.2842,30.4676,30.1008,30.4182,2286500.0],["2015-02-24",30.3195,30.6933,30.2842,30.3265,2554600.0],["2015-02-25",30.4958,31.2013,30.3124,30.4253,3232800.0],["2015-02-26",30.5946,30.6863,29.9879,30.002,1627200.0],["2015-02-27",30.0514,30.0585,29.7904,29.9174,1814300.0],["2015-03-02",29.8398,29.9174,29.3601,29.7622,2959600.0],["2015-03-03",29.6846,29.8327,29.3671,29.7622,1583900.0],["2015-03-04",29.5858,29.6634,29.3389,29.4588,1678400.0],["2015-03-05",29.5717,29.9033,29.5435,29.741,1173700.0],["2015-03-06",29.2684,29.3178,28.7464,28.8874,2375500.0],["2015-03-09",29.0727,29.3934,28.8661,29.3007,1912600.0],["2015-03-10",29.144,29.7069,29.0798,29.5501,4040500.0],["2015-03-11",29.5359,29.6143,28.9658,29.0228,2764600.0],["2015-03-12",29.1725,29.8993,29.1226,29.7639,1620000.0],["2015-03-13",29.657,29.6855,28.9444,29.3079,1249100.0],["2015-03-16",29.4575,30.0347,29.4361,29.8423,1374100.0],["2015-03-17",29.8138,30.1701,29.7069,29.8067,1159400.0],["2015-03-18",29.8565,30.7259,29.6071,30.505,1512800.0],["2015-03-19",30.4194,30.7045,29.9492,30.0988,1449400.0],["2015-03-20",30.2627,30.5263,30.0845,30.3981,2098800.0],["2015-03-23",30.3981,30.5691,30.1914,30.2199,1551700.0],["2015-03-24",30.1344,30.3981,29.5572,29.6998,2225200.0],["2015-03-25",29.7425,29.9777,29.5216,29.543,2189200.0],["2015-03-26",29.5501,29.7283,29.1083,29.1796,1997500.0],["2015-03-27",29.2793,29.5929,29.1796,29.4931,1506000.0],["2015-03-30",29.6,30.1629,29.4931,29.9848,1315300.0],["2015-03-31",29.9848,30.4266,29.8636,30.0703,1915100.0],["2015-04-01",30.0774,30.2199,29.6713,30.1914,1181600.0],["2015-04-02",30.1415,30.3339,30.0489,30.1344,1287500.0],["2015-04-06",30.1843,30.6403,30.1843,30.2413,2038500.0],["2015-04-07",30.2342,30.2342,29.7639,29.7853,2090900.0],["2015-04-08",29.7995,29.8993,29.5003,29.7283,1913500.0],["2015-04-09",29.657,29.771,29.4076,29.6784,1528800.0],["2015-04-10",29.8423,30.1344,29.7069,30.0133,954200.0],["2015-04-13",29.9349,30.0632,29.6143,29.6214,923700.0],["2015-04-14",29.7639,29.9634,29.6641,29.7781,911600.0],["2015-04-15",29.8565,30.2271,29.7211,29.7496,1433900.0],["2015-04-16",29.657,29.7354,29.3221,29.4432,1673800.0],["2015-04-17",29.3435,29.6285,29.1867,29.3079,1198900.0],["2015-04-20",29.3933,30.0774,29.3933,29.6784,1104900.0],["2015-04-21",29.6926,29.942,29.5288,29.6071,1495200.0],["2015-04-22",29.6998,29.8423,29.5216,29.6998,1717300.0],["2015-04-23",29.7211,30.1059,29.657,29.8637,1181300.0],["2015-04-24",29.8494,30.448,29.7568,30.1558,819500.0],["2015-04-27",30.448,30.5263,29.8494,29.8708,1882400.0],["2015-04-28",29.7354,30.2128,29.657,30.1416,1184800.0],["2015-04-29",29.8494,30.0774,29.6784,29.8138,1307800.0],["2015-04-30",29.7211,29.7995,28.9872,29.1725,2005400.0],["2015-05-01",29.2508,29.4361,28.9801,29.3577,1066200.0],["2015-05-04",29.3862,29.8779,29.3862,29.6356,859400.0],["2015-05-05",29.5216,29.5929,28.9017,28.9231,1413000.0],["2015-05-06",28.8946,29.0656,28.3958,28.7663,1633900.0],["2015-05-07",28.6309,29.2508,28.2889,28.7877,3481700.0],["2015-05-08",29.1226,29.3577,28.6095,28.7806,1967300.0],["2015-05-11",28.7093,29.0727,28.6238,28.7164,1811400.0],["2015-05-12",28.524,28.7307,28.3887,28.6879,1562900.0],["2015-05-13",28.7948,28.9088,28.2604,28.3815,1127000.0],["2015-05-14",28.5525,28.7307,28.4528,28.6879,1392700.0],["2015-05-15",28.7734,29.03,28.695,28.8874,955200.0],["2015-05-18",28.7449,29.1582,28.7449,29.0585,1083100.0],["2015-05-19",28.9017,29.1368,28.8162,29.03,1094600.0],["2015-05-20",29.0371,29.3649,28.9729,29.1582,1163200.0],["2015-05-21",29.1368,29.201,28.8803,28.9801,1156600.0],["2015-05-22",28.9231,29.0585,28.695,28.9658,744200.0],["2015-05-26",28.9801,28.9801,28.5098,28.7307,1103900.0],["2015-05-27",28.7592,28.8162,28.5739,28.7806,1091500.0],["2015-05-28",28.7877,28.9159,28.5953,28.8162,996100.0],["2015-05-29",28.8233,28.9159,28.5312,28.6665,1189400.0],["2015-06-01",28.6808,28.8518,28.5597,28.6594,1027300.0],["2015-06-02",28.5026,28.5098,27.9753,28.2319,1480700.0],["2015-06-03",28.1535,28.2889,27.6903,28.011,1605900.0],["2015-06-04",27.8827,28.1535,27.8043,27.8542,1146400.0],["2015-06-05",27.6048,27.6048,27.277,27.3412,1390900.0],["2015-06-08",27.3844,27.4996,27.2979,27.3196,1106300.0],["2015-06-09",27.2907,27.4996,27.2475,27.2763,1342400.0],["2015-06-10",27.3556,27.6005,27.2259,27.2331,2190200.0],["2015-06-11",27.406,27.6293,27.3628,27.5861,1215600.0],["2015-06-12",27.406,27.5428,27.1899,27.2043,1020600.0],["2015-06-15",27.1899,27.3484,27.0747,27.1755,1210200.0],["2015-06-16",27.0891,27.2403,26.9378,27.2331,1262700.0],["2015-06-17",27.2331,27.5212,27.1539,27.4348,1068900.0],["2015-06-18",27.4996,27.8958,27.4636,27.7589,1154500.0],["2015-06-19",27.7589,27.9174,27.55,27.5572,1249100.0],["2015-06-22",27.4564,27.7301,27.442,27.5933,1123600.0],["2015-06-23",27.514,27.6149,27.1899,27.1971,1107100.0],["2015-06-24",27.2115,27.3484,27.1827,27.2115,1865400.0],["2015-06-25",27.3484,27.3628,27.0098,27.017,1398400.0],["2015-06-26",26.981,27.2187,26.837,27.1755,991300.0],["2015-06-29",27.1683,27.5212,27.0243,27.0387,1599100.0],["2015-06-30",27.2547,27.3484,27.0747,27.1395,2036600.0],["2015-07-01",27.1899,27.3772,27.0459,27.3556,1356900.0],["2015-07-02",27.5933,27.8525,27.5068,27.7301,1341500.0],["2015-07-06",27.6653,27.8381,27.4924,27.7733,1173100.0],["2015-07-07",27.9246,28.5728,27.8814,28.5224,1903500.0],["2015-07-08",28.3783,28.58,28.1983,28.2919,1129000.0],["2015-07-09",28.3351,28.472,27.7301,27.8598,1186800.0],["2015-07-10",27.8526,28.3279,27.7373,28.1047,1208200.0],["2015-07-13",28.1983,28.2775,27.8526,28.0254,1111700.0],["2015-07-14",28.047,28.1767,27.903,27.9894,961100.0],["2015-07-15",27.9894,28.0974,27.8165,28.083,693000.0],["2015-07-16",28.083,28.652,28.083,28.5656,1079800.0],["2015-07-17",28.4432,28.5872,28.2919,28.3712,1619400.0],["2015-07-20",28.3279,28.3279,27.9534,28.1767,980700.0],["2015-07-21",28.1263,28.1767,27.7301,27.8742,821100.0],["2015-07-22",27.8958,28.119,27.8093,27.8453,1354700.0],["2015-07-23",27.7661,27.7949,27.3124,27.5644,1403700.0],["2015-07-24",27.5933,27.8093,27.4636,27.7517,1115000.0],["2015-07-27",27.7949,28.2127,27.7013,28.1047,851900.0],["2015-07-28",28.3279,28.3999,28.0758,28.3351,1824400.0],["2015-07-29",28.2847,28.58,28.0974,28.5584,1241500.0],["2015-07-30",28.4792,28.8033,28.3423,28.6448,1336100.0],["2015-07-31",28.8969,29.7757,28.652,29.5884,2768600.0],["2015-08-03",29.718,30.2006,29.6964,29.9557,2296200.0],["2015-08-04",29.8477,29.8837,29.4804,29.538,1840800.0],["2015-08-05",29.6532,29.9341,29.5452,29.7901,1315800.0],["2015-08-06",29.8045,30.0638,29.5236,30.0277,1087500.0],["2015-08-07",29.9629,30.4887,29.7829,30.3375,978300.0],["2015-08-10",30.3447,30.5391,30.0494,30.1214,1322200.0],["2015-08-11",30.1142,30.4671,29.9845,30.3231,2162700.0],["2015-08-12",30.4023,30.7696,30.143,30.7192,3641100.0],["2015-08-13",29.5236,30.784,29.5236,30.6976,1688200.0],["2015-08-14",30.6256,30.8416,30.4743,30.784,2406000.0],["2015-08-17",30.8128,31.4106,30.6976,31.2594,1778400.0],["2015-08-18",31.1442,31.3026,30.9713,31.1153,1931100.0],["2015-08-19",30.9857,31.4395,30.8128,31.3674,1757300.0],["2015-08-20",31.1297,31.5835,31.1081,31.1946,1384100.0],["2015-08-21",31.1081,31.2306,30.6184,30.6184,2201100.0],["2015-08-24",29.5812,30.2366,29.1562,29.3003,3089700.0],["2015-08-25",29.8549,29.8549,28.6304,28.6448,2749600.0],["2015-08-26",29.0194,29.2787,28.5656,29.2066,2825400.0],["2015-08-27",29.3507,29.5596,28.9978,29.5452,2447600.0],["2015-08-28",29.538,29.682,29.1778,29.5812,1577100.0],["2015-08-31",29.4876,29.538,28.7313,29.0194,2572400.0],["2015-09-01",28.3711,28.7817,28.011,28.1767,2420200.0],["2015-09-02",28.4936,28.5224,27.8309,28.1479,1759300.0],["2015-09-03",28.2559,28.3856,28.1119,28.2703,1135000.0],["2015-09-04",27.9894,28.0254,27.6221,27.7733,1571700.0],["2015-09-08",28.1664,28.3994,28.0136,28.3776,1684700.0],["2015-09-09",28.3776,28.4795,27.948,27.999,1679100.0],["2015-09-10",27.8753,28.3266,27.7733,27.9772,1238300.0],["2015-09-11",27.9116,28.2611,27.8534,28.2611,1472200.0],["2015-09-14",28.2756,28.5523,28.2392,28.3776,1449100.0],["2015-09-15",28.3776,28.6396,28.1737,28.5377,1380000.0],["2015-09-16",28.5523,28.9309,28.4722,28.8945,1345900.0],["2015-09-17",28.9017,29.8991,28.8435,29.5133,2627200.0],["2015-09-18",29.2876,29.6516,29.2366,29.3895,2931900.0],["2015-09-21",29.4987,29.8918,29.4041,29.7171,1704100.0],["2015-09-22",29.4987,29.6953,29.4186,29.4841,1595600.0],["2015-09-23",29.4841,29.7608,29.3822,29.7025,1121800.0],["2015-09-24",29.6297,29.9865,29.4332,29.8845,1688800.0],["2015-09-25",29.9719,30.4524,29.7098,30.1175,1716700.0],["2015-09-28",30.132,30.4378,30.0228,30.2412,1740100.0],["2015-09-29",30.2485,30.4233,30.0301,30.3505,1360100.0],["2015-09-30",30.5033,30.7873,30.3068,30.7727,1522200.0],["2015-10-01",30.8018,30.8965,30.183,30.416,1971900.0],["2015-10-02",30.7217,30.8091,30.3213,30.8091,1043200.0],["2015-10-05",30.9037,31.1149,30.6053,31.0275,1146500.0],["2015-10-06",30.9693,31.0639,30.6344,30.8018,917500.0],["2015-10-07",30.8965,30.9474,30.6271,30.729,1025900.0],["2015-10-08",30.6489,31.457,30.5761,31.3915,1970400.0],["2015-10-09",31.3988,31.4789,31.144,31.3915,2145500.0],["2015-10-12",31.4497,31.8429,31.406,31.8283,1436300.0],["2015-10-13",31.7482,31.8865,31.5371,31.7773,2276200.0],["2015-10-14",31.8283,32.003,31.5517,31.5881,1508600.0],["2015-10-15",31.7409,32.0758,31.5881,31.9885,927400.0],["2015-10-16",32.1559,32.3525,31.9666,32.1049,1079300.0],["2015-10-19",32.0103,32.2505,31.8429,32.2433,1294600.0],["2015-10-20",32.1413,32.4107,32.0103,32.2651,1052200.0],["2015-10-21",32.3597,32.5053,32.0904,32.1413,944100.0],["2015-10-22",32.1996,32.4762,32.1705,32.3961,1422400.0],["2015-10-23",32.3306,32.4398,31.7992,32.0249,1303300.0],["2015-10-26",32.0758,32.3452,31.8283,32.3306,1542500.0],["2015-10-27",32.2287,32.5272,32.2141,32.3889,1326800.0],["2015-10-28",32.3525,32.549,31.6754,32.054,1519600.0],["2015-10-29",31.9011,31.9375,31.2677,31.6026,1850100.0],["2015-10-30",31.7264,31.9229,31.5517,31.7992,1428800.0],["2015-11-02",31.8137,32.0467,31.5881,31.9739,1430900.0],["2015-11-03",31.8574,32.0103,31.7045,31.9375,1174000.0],["2015-11-04",31.952,32.2651,31.952,32.185,1063000.0],["2015-11-05",32.1414,32.367,31.9885,32.0467,1781800.0],["2015-11-06",31.8647,32.3889,30.7072,30.9765,2444400.0],["2015-11-09",30.831,31.4716,30.4888,31.4061,2139800.0],["2015-11-10",31.3697,31.9448,31.3697,31.8938,1639800.0],["2015-11-11",31.9594,32.3234,31.9448,32.1923,1545800.0],["2015-11-12",32.1777,32.4034,31.6026,31.6681,2065500.0],["2015-11-13",31.7628,32.0977,31.3114,31.3988,2072400.0],["2015-11-16",31.4789,31.9957,31.3187,31.9812,3025100.0],["2015-11-17",31.9011,32.2724,31.1149,31.2022,3251500.0],["2015-11-18",31.1804,31.5153,30.8455,31.4643,2386000.0],["2015-11-19",31.6099,31.9666,31.5735,31.8138,2279500.0],["2015-11-20",31.9812,32.2797,31.9448,32.1122,2942400.0],["2015-11-23",32.054,32.1559,31.4934,31.5517,1591500.0],["2015-11-24",31.4279,31.5517,31.1221,31.4643,1455200.0],["2015-11-25",31.4789,31.5735,31.3405,31.4206,1157500.0],["2015-11-27",31.508,31.6317,31.3842,31.5298,657500.0],["2015-11-30",31.6317,32.0831,31.6099,31.8574,2954200.0],["2015-12-01",32.0321,32.0977,31.6317,31.9084,1960700.0],["2015-12-02",31.9885,31.9885,31.1367,31.1804,1928000.0],["2015-12-03",31.0421,31.1731,30.5616,30.7581,3152100.0],["2015-12-04",30.9256,31.5808,30.8965,31.5517,2711000.0],["2015-12-07",31.4671,31.6289,31.3201,31.5921,1885100.0],["2015-12-08",31.5333,31.6656,31.1951,31.423,2338800.0],["2015-12-09",31.2613,31.6142,31.151,31.3054,2099800.0],["2015-12-10",31.3054,31.3642,30.5481,30.6657,1968100.0],["2015-12-11",30.526,30.9378,30.3864,30.6731,1658400.0],["2015-12-14",30.6584,30.7981,30.4452,30.7319,2144700.0],["2015-12-15",30.8789,31.0774,30.7392,30.8348,1864700.0],["2015-12-16",31.0701,31.7024,30.9084,31.6142,1794000.0],["2015-12-17",31.6583,32.3935,31.6142,32.3714,3129800.0],["2015-12-18",32.195,32.2391,31.6215,31.7612,3492100.0],["2015-12-21",31.82,32.0038,31.3642,31.5112,1473900.0],["2015-12-22",31.5995,31.8274,31.2024,31.7612,1520800.0],["2015-12-23",31.8788,32.3126,31.8641,32.2391,1120200.0],["2015-12-24",32.1729,32.2097,32.0479,32.1141,345800.0],["2015-12-28",32.0626,32.3861,32.0332,32.3788,891000.0],["2015-12-29",32.4596,32.6729,32.3641,32.4376,1070900.0],["2015-12-30",32.4817,32.6214,32.2906,32.3494,994100.0],["2015-12-31",32.3126,32.3494,31.5553,31.7832,2080400.0],["2016-01-04",31.7097,31.7759,31.3054,31.6362,2664400.0],["2016-01-05",31.6289,32.0479,31.1363,32.0112,2295800.0],["2016-01-06",31.7906,32.2979,31.7244,32.217,1974500.0],["2016-01-07",31.9597,32.4082,31.9082,32.2391,3190200.0],["2016-01-08",32.2611,32.3861,31.9303,31.9891,2139200.0],["2016-01-11",32.0112,32.2391,31.9156,31.9965,2237900.0],["2016-01-12",32.0847,32.0847,31.5994,31.8935,1797100.0],["2016-01-13",32.0112,32.1656,31.6509,31.7171,2263300.0],["2016-01-14",31.6583,32.3273,31.5112,32.1362,1493900.0],["2016-01-15",31.7024,32.1288,31.548,31.9891,2010100.0],["2016-01-19",32.3494,32.3494,31.7171,31.945,4015400.0],["2016-01-20",31.9009,31.9818,30.5113,31.1216,3700000.0],["2016-01-21",31.1216,31.2613,30.7025,30.9745,2107500.0],["2016-01-22",31.1363,31.6289,30.9525,31.5774,1872200.0],["2016-01-25",31.6583,31.6803,31.276,31.3715,1783600.0],["2016-01-26",31.4377,31.9229,31.2833,31.4377,1621400.0],["2016-01-27",31.4524,31.9524,31.276,31.7612,1851400.0],["2016-01-28",31.7171,32.4229,31.4303,32.2391,1537300.0],["2016-01-29",32.5699,33.0625,32.4082,33.0258,2402600.0],["2016-02-01",32.8861,33.6801,32.8567,33.5698,1843300.0],["2016-02-02",33.4742,34.1874,33.3272,34.0992,2622100.0],["2016-02-03",34.3859,35.2167,34.3565,34.7976,4515600.0],["2016-02-04",34.6726,34.8417,34.0109,34.2094,3032000.0],["2016-02-05",33.9521,34.3638,33.4816,34.18,2971700.0],["2016-02-08",34.2756,34.5109,33.4889,33.9448,2379500.0],["2016-02-09",33.7683,34.1874,33.7022,33.8786,2285400.0],["2016-02-10",33.8418,34.1653,33.3346,33.9668,2547000.0],["2016-02-11",33.9374,34.1359,33.3346,33.3566,1552900.0],["2016-02-12",33.3125,33.6066,32.9669,33.2684,1134200.0],["2016-02-16",33.3198,33.5404,33.0184,33.511,2170400.0],["2016-02-17",33.4889,33.5037,33.2243,33.3125,1640000.0],["2016-02-18",33.2684,34.2536,33.2022,34.0256,3893900.0],["2016-02-19",33.6801,34.3271,33.1581,33.5257,4164000.0],["2016-02-22",33.4963,34.0845,33.4228,33.9889,2395400.0],["2016-02-23",33.7757,34.283,33.6433,34.2021,1557600.0],["2016-02-24",34.2095,34.9667,34.0551,34.9079,2839700.0],["2016-02-25",35.0402,35.452,34.9447,35.3858,2108700.0],["2016-02-26",35.1726,35.2167,34.1653,34.18,2665800.0],["2016-02-29",34.1139,34.8785,34.0477,34.5183,2610500.0],["2016-03-01",34.6947,34.952,34.2094,34.5035,1916200.0],["2016-03-02",34.283,34.5403,33.4963,34.5256,2047600.0],["2016-03-03",34.5403,34.555,33.9889,34.555,1490600.0],["2016-03-04",34.3932,34.9961,34.2021,34.8123,1856400.0],["2016-03-07",34.7419,35.1944,34.6454,34.9644,1461000.0],["2016-03-08",34.9793,35.5282,34.8235,35.4986,1732600.0],["2016-03-09",35.4615,35.914,35.4392,35.8102,1324200.0],["2016-03-10",35.7582,35.8695,35.1573,35.5653,2980400.0],["2016-03-11",35.5876,35.9808,35.5134,35.7731,1668200.0],["2016-03-14",35.6173,35.914,35.5282,35.8472,1374800.0],["2016-03-15",35.7508,36.003,35.5802,35.7434,1667200.0],["2016-03-16",35.6544,36.0401,35.2686,35.9288,1748700.0],["2016-03-17",35.8472,36.374,35.7805,36.2775,1573200.0],["2016-03-18",36.374,36.6633,35.9214,36.3369,2910800.0],["2016-03-21",36.2701,36.4185,35.7285,36.1885,1287800.0],["2016-03-22",36.2404,36.4482,35.9956,36.2553,1717200.0],["2016-03-23",36.1811,36.4778,35.9882,36.3443,1514300.0],["2016-03-24",36.2182,36.5594,36.144,36.5372,1179900.0],["2016-03-28",36.7152,36.8413,36.2924,36.5001,835400.0],["2016-03-29",36.5001,37.0194,36.463,37.012,1358200.0],["2016-03-30",37.0194,37.0194,36.641,36.9081,1622000.0],["2016-03-31",36.8859,37.2123,36.6114,37.1678,2533400.0],["2016-04-01",37.1678,37.5239,36.9081,37.4942,1415700.0],["2016-04-04",37.5165,37.88,37.3681,37.7093,2644900.0],["2016-04-05",37.6426,37.6797,36.7078,36.7375,2311300.0],["2016-04-06",36.693,36.782,36.4333,36.7597,1312500.0],["2016-04-07",36.5594,36.9081,36.3591,36.4704,1991600.0],["2016-04-08",36.6485,37.8355,36.1292,36.1885,4971300.0],["2016-04-11",36.2479,36.4482,36.0105,36.1143,2266000.0],["2016-04-12",36.1885,36.2478,35.9214,36.1366,1793700.0],["2016-04-13",36.2033,36.2033,35.7063,35.8324,1453100.0],["2016-04-14",35.7508,35.9882,35.6544,35.8695,976000.0],["2016-04-15",35.9956,36.2256,35.8027,36.1514,1056500.0],["2016-04-18",36.1588,36.4407,35.9882,36.4111,1267100.0],["2016-04-19",36.4259,36.552,36.1885,36.4407,1215200.0],["2016-04-20",36.374,36.4927,35.2686,35.3057,1437500.0],["2016-04-21",35.2241,35.2834,34.3412,34.4748,1423000.0],["2016-04-22",34.5861,34.8383,34.4154,34.5341,1493100.0],["2016-04-25",34.4822,34.8457,34.4228,34.8457,2199900.0],["2016-04-26",34.8902,35.0089,34.5935,34.727,1741300.0],["2016-04-27",34.8383,35.2241,34.549,35.0609,1860300.0],["2016-04-28",34.7344,35.4021,34.5341,35.3799,1530100.0],["2016-04-29",35.2018,35.6544,34.9273,35.6098,2112700.0],["2016-05-02",35.6469,36.0179,35.4615,35.7137,1896200.0],["2016-05-03",35.7508,36.1662,35.7508,36.0179,1589800.0],["2016-05-04",35.9585,36.5149,35.7879,36.1514,2498600.0],["2016-05-05",36.0846,36.552,35.9288,36.2627,1680600.0],["2016-05-06",36.2256,36.2256,35.4763,35.7508,1598700.0],["2016-05-09",35.8176,36.0179,35.6469,35.9288,1443000.0],["2016-05-10",35.9956,36.2479,35.9066,36.0995,1368500.0],["2016-05-11",36.0772,36.3517,35.5653,35.7211,3296300.0],["2016-05-12",35.6915,36.1811,35.1276,35.6989,3854500.0],["2016-05-13",35.6989,35.8547,35.2983,35.6618,1579400.0],["2016-05-16",35.5653,35.736,35.3279,35.5357,1578000.0],["2016-05-17",35.4615,35.5802,34.868,35.1054,2806300.0],["2016-05-18",34.9422,35.3873,34.5638,34.7344,3266300.0],["2016-05-19",34.6232,35.1425,34.3487,35.1276,2160000.0],["2016-05-20",35.2315,35.3205,34.7567,35.046,2855500.0],["2016-05-23",35.0831,35.135,34.6083,34.638,1427900.0],["2016-05-24",34.6751,35.098,34.6603,35.046,872000.0],["2016-05-25",34.9199,35.1054,34.7641,34.9496,1151200.0],["2016-05-26",34.9347,35.7137,34.9347,35.4837,1728000.0],["2016-05-27",35.4466,35.7063,35.3279,35.6914,1251800.0],["2016-05-31",35.7582,36.9007,35.5876,36.7597,7029300.0],["2016-06-01",36.6485,36.8117,36.4778,36.6707,2918100.0],["2016-06-02",36.5446,36.641,36.1217,36.4259,2410300.0],["2016-06-03",36.782,37.2791,36.7226,37.0936,1938700.0],["2016-06-06",37.015,37.247,36.8654,37.0674,1930100.0],["2016-06-07",37.0075,37.3517,36.9252,37.0225,1772300.0],["2016-06-08",37.03,37.1871,36.8803,37.1721,809000.0],["2016-06-09",37.1871,38.1149,37.1871,38.0775,1961100.0],["2016-06-10",37.9653,38.1748,37.8156,38.1299,1709200.0],["2016-06-13",38.1299,38.2571,37.9503,37.9802,1340000.0],["2016-06-14",37.8231,38.4591,37.7483,38.3918,2194500.0],["2016-06-15",38.4292,38.4292,37.8755,38.0925,1418600.0],["2016-06-16",38.0999,38.4292,38.0625,38.3095,1115200.0],["2016-06-17",38.1748,38.3918,37.9129,38.3618,1587200.0],["2016-06-20",38.4591,38.5788,38.0102,38.4217,1836200.0],["2016-06-21",38.3543,38.6087,38.1523,38.4366,1003700.0],["2016-06-22",38.4815,38.519,38.2571,38.3543,1053100.0],["2016-06-23",38.3544,38.5339,38.1972,38.5339,1035600.0],["2016-06-24",38.7135,39.14,38.0476,38.7509,2136400.0],["2016-06-27",38.706,39.3645,38.5339,39.14,1956900.0],["2016-06-28",39.3495,39.3495,38.7659,39.1175,1875000.0],["2016-06-29",39.1101,39.4243,38.9978,39.2822,1767900.0],["2016-06-30",39.3869,40.0977,39.2597,40.0903,2390700.0],["2016-07-01",40.2324,40.3521,39.776,40.2175,1518300.0],["2016-07-05",40.2174,40.4644,40.1052,40.2249,3291200.0],["2016-07-06",40.2249,40.3372,39.7236,40.2324,2390600.0],["2016-07-07",40.1277,40.1277,39.2597,39.3944,2643200.0],["2016-07-08",39.2223,39.791,38.8931,39.7685,1782700.0],["2016-07-11",39.6039,39.7236,39.1924,39.6114,1680100.0],["2016-07-12",39.2896,39.544,39.14,39.2522,1874000.0],["2016-07-13",39.4543,39.5889,39.2971,39.5665,1160800.0],["2016-07-14",39.3271,39.4318,37.8979,39.0876,1263900.0],["2016-07-15",39.1624,39.3645,39.1175,39.2896,1202500.0],["2016-07-18",39.2971,39.4542,39.2447,39.2896,998100.0],["2016-07-19",39.4094,39.4318,39.0053,39.1624,1015000.0],["2016-07-20",39.1624,39.1849,38.908,39.0652,827400.0],["2016-07-21",38.938,39.1176,38.6686,39.0876,2180800.0],["2016-07-22",39.0876,39.6338,39.0876,39.559,1712000.0],["2016-07-25",39.5291,39.6114,39.2223,39.4318,773200.0],["2016-07-26",39.5441,39.5441,38.8706,39.0727,1196600.0],["2016-07-27",38.9529,39.0951,38.3543,38.7359,1536900.0],["2016-07-28",38.7434,39.0652,38.6312,39.0203,924100.0],["2016-07-29",39.0352,39.4019,38.9679,39.2373,1206800.0],["2016-08-01",39.2298,39.3495,39.0876,39.2971,1495400.0],["2016-08-02",38.8856,39.2223,38.8257,39.0352,1020300.0],["2016-08-03",38.9679,39.0053,38.4366,38.6461,1771500.0],["2016-08-04",38.6911,39.0502,38.6237,38.7883,1474200.0],["2016-08-05",38.8931,39.0951,38.0625,38.1598,2196700.0],["2016-08-08",38.2346,38.5414,38.0625,38.1149,1279000.0],["2016-08-09",38.0551,38.3394,37.9503,38.1149,912600.0],["2016-08-10",38.2047,38.3244,38.0625,38.1748,975100.0],["2016-08-11",38.1748,38.2795,37.9428,38.1748,875200.0],["2016-08-12",38.3319,38.5265,38.1823,38.1972,1160300.0],["2016-08-15",38.1598,38.3169,37.6959,37.7184,977500.0],["2016-08-16",37.6136,37.6435,37.2619,37.2769,1726500.0],["2016-08-17",37.2171,38.0401,36.9178,37.9428,2004800.0],["2016-08-18",37.9428,38.4217,37.9054,38.4217,1477500.0],["2016-08-19",38.3394,38.3544,37.6061,37.8381,1371400.0],["2016-08-22",37.9353,38.085,37.8456,37.8979,1284000.0],["2016-08-23",37.9653,38.2197,37.7258,37.7258,820700.0],["2016-08-24",37.6286,37.7782,37.3742,37.651,1550500.0],["2016-08-25",37.6959,37.8456,37.6435,37.7408,931600.0],["2016-08-26",37.7782,37.9727,36.9327,36.9626,1397800.0],["2016-08-29",37.0449,37.3517,37.0449,37.2395,1473000.0],["2016-08-30",37.2245,37.4415,36.8504,36.8878,974400.0],["2016-08-31",36.9103,37.0524,36.7756,36.9776,1449400.0],["2016-09-01",36.9626,37.0375,36.7232,36.7756,1292800.0],["2016-09-02",36.7756,37.1647,36.6783,37.1572,1898600.0],["2016-09-06",37.3723,37.7119,37.1912,37.6138,1282400.0],["2016-09-07",37.576,37.7798,37.4175,37.7496,1073300.0],["2016-09-08",37.6591,37.9157,37.4477,37.6213,1469600.0],["2016-09-09",37.3119,37.3647,36.2478,36.2704,1926300.0],["2016-09-12",36.2855,36.927,36.2251,36.8742,1814900.0],["2016-09-13",36.7761,36.7987,36.0666,36.3006,1773900.0],["2016-09-14",36.3987,36.7761,36.2855,36.5949,1295700.0],["2016-09-15",36.5195,36.8289,36.3912,36.7157,1523100.0],["2016-09-16",36.6327,37.3194,36.4063,37.2666,2038400.0],["2016-09-19",37.3496,37.7723,37.2515,37.7647,1841600.0],["2016-09-20",37.9006,38.2477,37.8025,37.81,1394200.0],["2016-09-21",37.7723,38.6402,37.7496,38.5949,1602600.0],["2016-09-22",38.7458,38.8439,38.3836,38.7986,1273300.0],["2016-09-23",38.6552,39.1382,38.4817,39.0175,1576300.0],["2016-09-26",39.0099,39.0628,38.7081,38.8515,1164200.0],["2016-09-27",39.0628,39.176,38.0892,38.1571,1541000.0],["2016-09-28",38.2854,38.3458,37.5685,38.0062,2037800.0],["2016-09-29",37.8175,37.893,37.1987,37.4326,1491500.0],["2016-09-30",37.5308,37.6968,36.9044,37.1157,2012800.0],["2016-10-03",36.9572,37.0402,36.361,36.7006,1567500.0],["2016-10-04",36.61,36.6176,35.4931,35.7572,3360900.0],["2016-10-05",35.8553,36.1874,35.6818,36.0063,4074600.0],["2016-10-06",35.8252,36.0968,35.6289,35.9157,1230300.0],["2016-10-07",36.21,36.4742,35.7497,35.795,1472300.0],["2016-10-10",35.8478,36.0667,35.7799,35.9987,1352300.0],["2016-10-11",35.8478,35.9912,35.3648,35.3799,1444200.0],["2016-10-12",35.4403,36.0063,35.3497,35.9157,2038500.0],["2016-10-13",35.9535,36.5421,35.878,36.2553,1801200.0],["2016-10-14",36.0893,36.4516,35.9761,36.2478,1658200.0],["2016-10-17",36.3987,36.5195,36.1346,36.361,1030300.0],["2016-10-18",36.5648,36.9421,36.195,36.9119,1076100.0],["2016-10-19",36.8213,36.8968,36.5949,36.7534,1221900.0],["2016-10-20",36.7534,36.9723,36.6025,36.693,758000.0],["2016-10-21",36.4968,36.7006,36.3459,36.5798,1069100.0],["2016-10-24",36.7685,36.927,36.4742,36.7157,997400.0],["2016-10-25",36.5874,37.01,36.5346,37.0025,1285600.0],["2016-10-26",36.9798,37.1459,36.7081,37.0553,696200.0],["2016-10-27",36.8968,37.0477,36.5647,36.7836,1114500.0],["2016-10-28",36.844,37.161,36.7534,36.8817,1939000.0],["2016-10-31",37.093,37.9232,36.9572,37.6968,1469000.0],["2016-11-01",37.7043,37.7043,37.0704,37.1081,1382000.0],["2016-11-02",37.0553,37.0553,36.4063,36.7157,1293500.0],["2016-11-03",36.6327,37.1685,36.4968,37.0327,1527900.0],["2016-11-04",37.6968,37.9383,37.1836,37.2515,1733000.0],["2016-11-07",37.5458,38.3609,37.2666,38.3458,1779800.0],["2016-11-08",38.4364,38.8364,38.3081,38.6477,1400300.0],["2016-11-09",37.5836,37.727,36.9572,37.0176,1905400.0],["2016-11-10",36.761,36.761,35.6818,36.0742,2323700.0],["2016-11-11",36.0742,36.5648,35.9308,36.0516,2161700.0],["2016-11-14",35.8402,36.7308,35.4478,36.693,3519200.0],["2016-11-15",36.8893,37.3345,36.7157,37.1836,2124700.0],["2016-11-16",37.2515,37.3723,36.3685,36.5798,1642500.0],["2016-11-17",36.4968,36.8364,36.444,36.61,1438900.0],["2016-11-18",36.5496,36.844,36.4364,36.5874,1224400.0],["2016-11-21",36.6251,37.0704,36.5799,36.8591,867000.0],["2016-11-22",36.9195,37.3798,36.8063,37.3044,1542400.0],["2016-11-23",36.8666,37.3119,36.8515,37.0327,1348300.0],["2016-11-25",37.1459,37.8025,37.0855,37.727,616600.0],["2016-11-28",37.8477,38.6477,37.8326,38.5496,1825400.0],["2016-11-29",38.3458,38.7684,38.2477,38.4364,1500400.0],["2016-11-30",37.3345,37.9911,37.0704,37.0704,1962900.0],["2016-12-01",36.8666,36.9798,36.4667,36.9119,1464500.0],["2016-12-02",37.1459,37.727,37.1459,37.4779,1749700.0],["2016-12-05",37.3789,37.4475,36.8612,37.4322,1324900.0],["2016-12-06",37.5541,37.7444,37.4018,37.5693,1625000.0],["2016-12-07",37.752,38.2165,37.6302,37.9805,2040900.0],["2016-12-08",37.6074,38.049,37.1581,37.9348,1261700.0],["2016-12-09",37.9348,38.6277,37.8815,38.6277,2790800.0],["2016-12-12",38.5059,39.1379,38.3383,39.0922,1823700.0],["2016-12-13",39.115,39.549,38.9551,39.5338,1550600.0],["2016-12-14",39.6176,39.8688,38.5592,38.6049,1349000.0],["2016-12-15",38.5135,39.0084,38.346,38.9094,1059500.0],["2016-12-16",38.9323,39.4805,38.9323,39.2901,1852400.0],["2016-12-19",39.549,39.7242,39.1835,39.511,958600.0],["2016-12-20",39.5338,39.8612,39.3815,39.7394,918300.0],["2016-12-21",39.7242,39.9983,39.5414,39.5566,832800.0],["2016-12-22",39.5719,39.9374,39.3435,39.9069,965000.0],["2016-12-23",39.9754,40.082,39.7851,39.9374,597600.0],["2016-12-27",39.9221,40.1734,39.7698,40.0211,632900.0],["2016-12-28",40.0364,40.0364,39.3968,39.4577,615100.0],["2016-12-29",39.8003,40.1277,39.5643,40.0211,922600.0],["2016-12-30",39.9678,40.2648,39.7851,39.945,950700.0],["2017-01-03",40.044,40.044,39.5414,39.8841,1107200.0],["2017-01-04",39.9374,40.2952,39.7699,39.9298,1114300.0],["2017-01-05",39.9374,40.1734,39.5262,40.1277,2256100.0],["2017-01-06",39.9526,40.6607,39.9069,40.4323,1883800.0],["2017-01-09",40.4551,40.5237,39.5186,39.5871,1588300.0],["2017-01-10",39.6328,39.9374,39.3358,39.5719,1286600.0],["2017-01-11",39.5186,39.9298,39.511,39.747,1674100.0],["2017-01-12",39.7394,39.8917,39.45,39.5643,1470200.0],["2017-01-13",39.5186,39.6633,39.3663,39.5719,905500.0],["2017-01-17",39.6404,40.0516,39.6023,40.0135,1052400.0],["2017-01-18",39.8917,40.0973,39.7775,39.8688,880600.0],["2017-01-19",39.7242,39.8384,39.3282,39.4501,915700.0],["2017-01-20",39.5262,39.8993,39.4272,39.6328,806100.0],["2017-01-23",39.7165,39.8993,39.5414,39.5795,665400.0],["2017-01-24",39.5262,39.7775,39.4348,39.6404,1129900.0],["2017-01-25",39.4729,39.648,39.2978,39.5186,974400.0],["2017-01-26",39.5338,39.8079,39.3815,39.6556,1061900.0],["2017-01-27",39.7775,39.8232,39.3434,39.4577,649600.0],["2017-01-30",39.6023,39.6023,39.0998,39.3587,592900.0],["2017-01-31",39.3815,40.0973,39.3206,40.0897,1460100.0],["2017-02-01",39.7775,40.082,39.2978,39.4044,1076900.0],["2017-02-02",39.4881,40.0668,39.3587,40.044,1032200.0],["2017-02-03",40.1886,40.3333,40.0059,40.1201,623300.0],["2017-02-06",40.2572,40.3409,39.9983,40.0897,874700.0],["2017-02-07",40.1582,40.2648,40.0211,40.1125,544300.0],["2017-02-08",40.2115,40.5389,40.181,40.4475,943300.0],["2017-02-09",40.4018,40.5998,39.9526,40.28,1261500.0],["2017-02-10",40.143,40.3942,40.0364,40.3029,1060100.0],["2017-02-13",40.3029,40.5161,40.082,40.3942,1404000.0],["2017-02-14",40.2876,40.2876,39.7927,40.0897,1416700.0],["2017-02-15",39.7013,40.044,39.4501,40.0059,2209500.0],["2017-02-16",39.6023,40.4171,39.5947,40.3105,2248200.0],["2017-02-17",40.4323,40.7217,40.28,40.6379,1846800.0],["2017-02-21",40.5237,41.0948,40.4323,41.0338,1461800.0],["2017-02-22",40.9882,41.1937,40.7369,41.0948,1145100.0],["2017-02-23",41.2927,41.3232,40.8815,41.1709,1456100.0],["2017-02-24",41.2242,41.5745,41.1404,41.5592,2108800.0],["2017-02-27",41.5364,41.5668,41.0262,41.3384,1616000.0],["2017-02-28",41.2394,41.7496,41.1937,41.643,2668600.0],["2017-03-01",41.1404,41.9323,41.0186,41.6963,1674900.0],["2017-03-02",41.5212,42.2674,41.4222,41.9704,906400.0],["2017-03-03",41.978,42.0465,41.445,41.7953,920800.0],["2017-03-06",41.7648,42.0009,41.6201,41.7953,1138200.0],["2017-03-07",41.7724,41.8562,41.6582,41.742,1005200.0],["2017-03-08",41.3308,41.4907,41.0947,41.209,1061800.0],["2017-03-09",41.3156,41.5211,41.2013,41.209,1288000.0],["2017-03-10",41.4393,41.6235,41.0554,41.3702,1891100.0],["2017-03-13",41.3318,41.6466,41.2704,41.6005,1718200.0],["2017-03-14",41.5851,41.6849,41.3779,41.47,1685400.0],["2017-03-15",41.6312,42.2377,41.5621,42.0611,1407800.0],["2017-03-16",41.8154,41.9306,41.5468,41.7233,1388300.0],["2017-03-17",41.7847,42.4372,41.7463,42.2607,2346100.0],["2017-03-20",42.2684,42.3989,41.8538,41.9843,1380000.0],["2017-03-21",41.9229,42.6906,41.9229,42.5985,1377100.0],["2017-03-22",42.7904,43.1435,42.6445,43.0207,1776600.0],["2017-03-23",42.8825,43.3738,42.8441,43.0284,1924400.0],["2017-03-24",43.013,43.3201,42.8825,43.1358,1141500.0],["2017-03-27",43.3124,43.4275,42.9669,43.0284,1083300.0],["2017-03-28",42.9439,43.3278,42.1379,42.4603,5066700.0],["2017-03-29",42.3758,42.491,42.0918,42.3221,1996800.0],["2017-03-30",42.1916,42.2146,41.8231,41.9843,1310100.0],["2017-03-31",41.8845,42.1532,41.8385,41.9076,2105200.0],["2017-04-03",41.8538,41.9076,41.5621,41.8922,1428700.0],["2017-04-04",41.9383,42.253,41.8308,42.0074,977800.0],["2017-04-05",41.9229,42.2914,41.754,42.2607,2026700.0],["2017-04-06",42.253,42.3451,41.9152,41.9997,2280300.0],["2017-04-07",42.0918,42.1916,41.8154,41.8538,1870100.0],["2017-04-10",41.8768,42.0381,41.6005,41.9997,1156700.0],["2017-04-11",41.8385,42.1148,41.6773,42.0611,1522700.0],["2017-04-12",41.992,42.5447,41.8845,42.5217,2243100.0],["2017-04-13",42.4987,42.4987,42.015,42.2146,1885800.0],["2017-04-17",42.3528,42.5985,42.1686,42.5524,2073800.0],["2017-04-18",42.5831,42.729,42.3682,42.4833,1139300.0],["2017-04-19",42.4142,42.537,41.9997,42.1379,1045700.0],["2017-04-20",42.1379,42.1379,41.4777,41.8692,2445600.0],["2017-04-21",41.8538,42.3989,41.8078,42.2914,1262600.0],["2017-04-24",42.4219,42.7443,42.0534,42.5524,1463900.0],["2017-04-25",42.3758,42.514,42.1225,42.2837,1806700.0],["2017-04-26",42.1762,42.6215,42.0611,42.3451,1794400.0],["2017-04-27",42.2914,42.5217,42.1993,42.2453,1245500.0],["2017-04-28",42.2146,42.3068,41.8231,41.9843,1102800.0],["2017-05-01",42.0611,42.0764,41.5084,41.6619,1088400.0],["2017-05-02",41.8001,41.9383,41.4086,41.6465,1837100.0],["2017-05-03",41.6312,41.9843,41.5851,41.6389,1592400.0],["2017-05-04",41.7387,42.1072,41.2397,42.0764,1469500.0],["2017-05-05",42.1839,42.3144,41.9997,42.0534,1210600.0],["2017-05-08",42.0688,42.1839,41.7924,41.9383,875500.0],["2017-05-09",41.9383,41.9843,41.5621,41.6158,936500.0],["2017-05-10",41.6389,41.8768,41.5698,41.8001,1025400.0],["2017-05-11",41.6926,41.8001,41.3548,41.8001,1220400.0],["2017-05-12",41.8154,42.2914,41.8154,42.1686,1316300.0],["2017-05-15",42.1148,42.3758,42.0611,42.3528,1080900.0],["2017-05-16",42.2991,42.468,41.9152,41.9613,1650900.0],["2017-05-17",41.9613,42.207,41.7694,41.7847,2385200.0],["2017-05-18",41.9459,42.491,41.6235,42.4526,3231000.0],["2017-05-19",42.4372,42.8979,42.1071,42.6829,1980600.0],["2017-05-22",42.5908,43.3968,42.5908,43.3124,2605600.0],["2017-05-23",43.3815,43.8267,43.274,43.3431,2437400.0],["2017-05-24",43.2356,43.3738,42.9286,43.0975,3260200.0],["2017-05-25",42.775,43.1742,42.3835,43.0284,2165400.0],["2017-05-26",42.9823,43.1512,42.8979,43.1051,1187800.0],["2017-05-30",43.1205,43.4276,42.8902,43.3431,1189900.0],["2017-05-31",43.4276,43.727,43.4276,43.5657,2086000.0],["2017-06-01",43.5657,43.6732,43.3124,43.6041,2592100.0],["2017-06-02",43.7807,43.9189,43.4122,43.8882,1508300.0],["2017-06-05",43.8498,43.8805,43.6579,43.6655,823600.0],["2017-06-06",43.7577,43.9189,43.5811,43.6195,1091200.0],["2017-06-07",43.7346,43.8651,43.5888,43.6732,1362000.0],["2017-06-08",43.6732,43.6732,42.8902,43.2587,1367300.0],["2017-06-09",43.0898,43.3124,43.0053,43.2126,1169300.0],["2017-06-12",43.3364,43.4602,43.1739,43.4292,1463800.0],["2017-06-13",43.3364,43.5917,43.1817,43.553,1024800.0],["2017-06-14",43.8471,44.025,43.4989,43.6459,755500.0],["2017-06-15",43.6459,43.8161,43.5066,43.7001,1909100.0],["2017-06-16",43.7233,44.1643,43.7233,44.1643,1802200.0],["2017-06-19",44.2107,44.2107,43.7929,43.9399,811200.0],["2017-06-20",43.9786,44.1798,43.8548,44.172,1087200.0],["2017-06-21",44.1565,44.2262,43.4447,43.6923,1136900.0],["2017-06-22",43.6459,43.731,43.5144,43.5376,840600.0],["2017-06-23",43.5376,43.6769,43.2049,43.2822,973300.0],["2017-06-26",43.112,43.8239,43.0811,43.6614,1393000.0],["2017-06-27",43.4757,43.7078,43.0966,43.2436,2075600.0],["2017-06-28",43.4138,43.5685,42.7639,42.8103,1082800.0],["2017-06-29",42.4776,42.5549,42.1526,42.3228,1567900.0],["2017-06-30",42.346,42.524,42.0752,42.2996,1944800.0],["2017-07-03",42.4389,42.493,41.8818,41.8818,800000.0],["2017-07-05",41.8741,41.936,41.433,41.6729,1475500.0],["2017-07-06",41.5491,41.6419,41.4253,41.5878,1082600.0],["2017-07-07",41.6033,42.0752,41.5723,41.8895,1156400.0],["2017-07-10",41.9282,42.0984,41.7038,41.7425,1679700.0],["2017-07-11",41.789,41.8122,41.464,41.6342,862100.0],["2017-07-12",42.0133,42.1836,41.8973,42.0907,1144700.0],["2017-07-13",42.0675,42.0675,41.6187,41.8509,1431100.0],["2017-07-14",42.1526,42.2687,41.9592,42.1139,720500.0],["2017-07-17",42.1449,42.5627,41.9205,42.4698,2809200.0],["2017-07-18",42.5085,42.9727,42.4079,42.8335,2213400.0],["2017-07-19",42.8876,43.0811,42.7252,43.0656,1134300.0],["2017-07-20",43.2203,43.553,43.0579,43.437,1198300.0],["2017-07-21",43.3983,43.7774,43.3674,43.7388,1243900.0],["2017-07-24",43.731,43.847,43.1739,43.2668,1231400.0],["2017-07-25",43.3055,43.3132,43.0192,43.1739,912900.0],["2017-07-26",43.1507,43.6382,43.0656,43.5917,706400.0],["2017-07-27",43.4757,43.6227,43.2203,43.5376,1092200.0],["2017-07-28",43.5995,43.5995,43.3054,43.4525,715900.0],["2017-07-31",43.4525,43.6149,43.3441,43.406,1185800.0],["2017-08-01",43.4834,43.8471,43.4525,43.7388,1278900.0],["2017-08-02",43.6072,43.9631,43.4834,43.8935,904400.0],["2017-08-03",43.7542,44.1024,43.6382,44.1024,1611200.0],["2017-08-04",44.1024,44.6053,43.5298,44.4893,1307000.0],["2017-08-07",44.5434,44.9922,44.5279,44.8297,2400700.0],["2017-08-08",44.7601,45.4564,44.7446,45.2088,1657800.0],["2017-08-09",45.3171,45.3558,44.7601,44.938,1881400.0],["2017-08-10",44.9535,45.3481,44.7523,45.2939,1401600.0],["2017-08-11",45.2243,45.2552,44.7059,44.8374,1106400.0],["2017-08-14",44.9767,45.2785,44.8065,45.2243,896900.0],["2017-08-15",45.0541,45.5183,45.0541,45.5183,1178100.0],["2017-08-16",45.5028,45.7814,45.4022,45.7582,1088900.0],["2017-08-17",45.7427,45.9052,45.5261,45.5802,1366100.0],["2017-08-18",45.5028,46.2301,45.3094,45.8123,1759000.0],["2017-08-21",45.8897,45.9284,45.6963,45.851,1293900.0],["2017-08-22",45.8278,46.4158,45.7504,46.3539,1736500.0],["2017-08-23",46.323,46.6247,46.2456,46.617,999500.0],["2017-08-24",46.5783,46.7408,46.4545,46.6247,738300.0],["2017-08-25",46.795,46.8723,46.6247,46.7098,1089100.0],["2017-08-28",46.8569,46.9342,46.648,46.8646,588400.0],["2017-08-29",46.9265,47.0348,46.7253,46.7485,842700.0],["2017-08-30",46.6866,46.8259,46.5319,46.6557,712200.0],["2017-08-31",46.6557,46.8491,46.323,46.4158,2029100.0],["2017-09-01",46.5551,46.7098,46.0831,46.2688,1177900.0],["2017-09-05",46.2998,46.4236,46.1373,46.3152,1174800.0],["2017-09-06",46.4004,46.4236,45.9593,46.0135,1458300.0],["2017-09-07",46.0522,46.3539,45.8897,46.3307,1361500.0],["2017-09-08",46.3771,46.6402,46.0677,46.4932,920200.0],["2017-09-11",46.5164,47.1276,46.4313,47.1276,1194800.0],["2017-09-12",46.9796,47.003,46.1613,46.3327,1794600.0],["2017-09-13",46.2158,46.2158,45.7014,45.8963,2736300.0],["2017-09-14",45.8339,46.4184,45.6625,46.4184,1650300.0],["2017-09-15",46.6445,46.8081,46.286,46.6133,2251600.0],["2017-09-18",46.6445,46.6445,45.8261,46.1768,1030500.0],["2017-09-19",46.2548,46.2704,45.9742,46.1768,1607900.0],["2017-09-20",46.2392,46.4028,45.5689,45.7794,1412100.0],["2017-09-21",45.8417,46.1223,45.6936,45.8339,766100.0],["2017-09-22",46.0132,46.0132,45.4676,45.6001,1123600.0],["2017-09-25",45.6547,46.5899,45.6313,46.2782,2353500.0],["2017-09-26",46.1769,46.286,45.8963,46.0911,1367000.0],["2017-09-27",45.717,45.9197,45.0468,45.1403,2112400.0],["2017-09-28",45.0156,45.7326,44.8597,45.4832,1855600.0],["2017-09-29",45.3273,45.5611,45.0312,45.0779,1838800.0],["2017-10-02",45.3118,45.6859,45.1481,45.5066,1383000.0],["2017-10-03",45.4754,45.4754,44.9455,45.1481,1154700.0],["2017-10-04",45.1871,45.6781,45.1014,45.6313,1189500.0],["2017-10-05",45.6235,45.8807,45.4521,45.8573,1447600.0],["2017-10-06",45.6313,45.9041,45.491,45.8106,1178700.0],["2017-10-09",45.8885,46.0989,45.8261,46.0989,892600.0],["2017-10-10",46.1924,46.6756,46.0132,46.6523,1555500.0],["2017-10-11",46.6211,46.9484,46.4107,46.5899,1362500.0],["2017-10-12",46.5977,47.0653,46.4964,47.0263,1287200.0],["2017-10-13",47.1433,47.3381,46.7925,47.0809,1159300.0],["2017-10-16",46.9952,47.5719,46.8627,47.2602,1575100.0],["2017-10-17",47.0887,47.5719,47.0887,47.5018,1130400.0],["2017-10-18",47.3926,47.6264,47.2991,47.5485,882200.0],["2017-10-19",47.5563,47.985,47.5563,47.9772,832300.0],["2017-10-20",47.9226,48.1174,47.7122,47.9772,955300.0],["2017-10-23",48.0785,48.133,47.8447,48.1019,923100.0],["2017-10-24",48.0161,48.1798,47.8602,48.1096,838400.0],["2017-10-25",47.9304,48.0941,47.1666,47.6187,1736100.0],["2017-10-26",47.9304,48.2889,47.72,47.8369,1298000.0],["2017-10-27",47.8369,48.172,47.6732,48.1642,968100.0],["2017-10-30",48.1642,48.3201,47.9928,48.1876,688900.0],["2017-10-31",48.0941,48.4292,48.0317,48.3123,1127700.0],["2017-11-01",48.3045,48.3513,47.9148,48.1642,1253900.0],["2017-11-02",48.2343,48.702,48.1252,48.5695,2550200.0],["2017-11-03",47.9927,48.9669,47.9226,48.4681,1979000.0],["2017-11-06",48.6396,48.8578,48.2811,48.4136,1466000.0],["2017-11-07",48.5851,49.1072,48.3279,48.9981,1450800.0],["2017-11-08",48.9202,49.2163,48.5461,48.8344,1693700.0],["2017-11-09",48.6318,49.0215,48.4682,48.9591,1000700.0],["2017-11-10",48.6786,48.9202,48.4526,48.6942,1239800.0],["2017-11-13",48.8111,49.4268,48.7409,49.4034,844800.0],["2017-11-14",49.3021,50.4243,49.193,50.2996,1078600.0],["2017-11-15",50.401,50.5724,49.8242,49.9178,979000.0],["2017-11-16",49.8788,50.0425,49.5047,49.5982,1138600.0],["2017-11-17",49.4346,49.7229,49.2787,49.3332,1211800.0],["2017-11-20",49.4424,49.4969,49.1228,49.2241,860800.0],["2017-11-21",49.3956,49.6138,49.2086,49.2241,1119000.0],["2017-11-22",49.2553,49.341,48.8033,49.0371,925900.0],["2017-11-24",49.2631,49.3177,49.0137,49.0838,395000.0],["2017-11-27",49.193,49.567,49.0683,49.4034,1168400.0],["2017-11-28",49.5125,49.8164,49.5125,49.7619,622400.0],["2017-11-29",49.6606,50.0658,49.4657,49.6294,916900.0],["2017-11-30",49.645,50.0191,49.645,49.8476,3716100.0],["2017-12-01",50.0269,50.1594,49.3878,49.684,1113100.0],["2017-12-04",49.8009,49.8944,49.0839,49.1696,1700500.0],["2017-12-05",49.2163,49.3566,48.3668,48.6942,1768800.0],["2017-12-06",48.8111,48.9669,48.624,48.8734,1355200.0],["2017-12-07",48.8968,48.8968,48.5695,48.8422,740600.0],["2017-12-08",48.7176,49.2631,48.6006,49.2475,1222300.0],["2017-12-11",49.0215,49.6528,49.0215,49.6138,787600.0],["2017-12-12",49.5259,49.573,48.1207,48.1678,1677400.0],["2017-12-13",47.7282,48.4975,47.3514,48.0815,2028800.0],["2017-12-14",48.003,48.0972,47.5712,47.7518,1526800.0],["2017-12-15",47.8852,48.2306,47.7518,47.8381,2832200.0],["2017-12-18",47.8381,48.0579,47.2258,47.4221,1709700.0],["2017-12-19",47.5084,47.634,46.6763,46.6999,1536300.0],["2017-12-20",46.6999,46.8569,46.0326,46.0719,1856400.0],["2017-12-21",45.9384,46.1975,45.7579,45.8207,1649500.0],["2017-12-22",46.0091,46.1818,45.9384,46.0719,1032000.0],["2017-12-26",46.0954,46.2995,45.75,45.7657,598000.0],["2017-12-27",46.0719,46.119,45.805,46.0797,1081800.0],["2017-12-28",46.1661,46.433,45.9855,46.433,1123100.0],["2017-12-29",46.5036,46.6606,46.2995,46.3074,1193000.0],["2018-01-02",46.2995,46.3388,45.6558,45.8364,1313800.0],["2018-01-03",45.6558,46.0326,45.3889,45.6009,1373800.0],["2018-01-04",45.4988,45.9227,44.9964,45.0828,1647500.0],["2018-01-05",45.2319,45.3811,44.9258,45.0514,1321500.0],["2018-01-08",45.2241,45.6009,44.965,45.5852,964200.0],["2018-01-09",45.4517,45.5224,44.9258,44.9964,1165300.0],["2018-01-10",44.7295,44.808,44.2664,44.337,1017500.0],["2018-01-11",44.5097,44.549,43.8739,44.078,1497700.0],["2018-01-12",43.9288,44.1094,43.5049,43.5834,1385100.0],["2018-01-16",43.7012,43.8974,43.0418,43.5363,1684900.0],["2018-01-17",43.6776,43.9131,43.4107,43.7954,1600800.0],["2018-01-18",43.7718,43.7954,43.1124,43.4814,1807700.0],["2018-01-19",43.6541,43.7954,43.2616,43.3008,1450000.0],["2018-01-22",43.5442,43.8346,43.3793,43.4107,1065600.0],["2018-01-23",43.4186,44.2585,43.395,44.0152,1351100.0],["2018-01-24",43.9759,44.0937,43.7012,43.7561,2683600.0],["2018-01-25",43.7561,44.6275,43.709,44.5411,1849100.0],["2018-01-26",44.6432,44.8159,44.1643,44.6824,1616600.0],["2018-01-29",44.4234,44.4548,43.8503,43.866,1270400.0],["2018-01-30",43.8896,44.2193,43.7483,44.0309,1299600.0],["2018-01-31",44.0544,44.5411,43.7875,44.4548,2066600.0],["2018-02-01",44.4469,44.4469,43.1438,43.3401,3167100.0],["2018-02-02",43.1045,43.4971,42.9946,43.0888,1440600.0],["2018-02-05",43.1124,43.5991,42.398,42.5079,1921600.0],["2018-02-06",42.0134,42.1233,40.7338,41.6052,2420800.0],["2018-02-07",41.6052,42.2489,41.4482,41.7543,2669900.0],["2018-02-08",41.6209,42.6257,41.2677,41.2834,3938100.0],["2018-02-09",41.6601,43.7404,41.6444,43.5049,4565100.0],["2018-02-12",43.5049,43.5206,42.7749,43.2302,1789100.0],["2018-02-13",43.0575,43.5285,42.6414,43.3715,1201100.0],["2018-02-14",43.0889,43.3872,42.6728,42.924,1410100.0],["2018-02-15",43.0732,44.1722,42.9947,44.1643,2539100.0],["2018-02-16",44.2742,44.6275,43.7012,44.2114,2605600.0],["2018-02-20",43.9759,44.1722,43.0182,43.238,2336500.0],["2018-02-21",43.1988,43.5285,42.6885,42.7042,1740300.0],["2018-02-22",42.924,43.4264,42.5708,42.8534,1655200.0],["2018-02-23",42.9397,44.2664,42.8848,44.235,1993800.0],["2018-02-26",44.2585,44.3213,43.4735,43.764,1448200.0],["2018-02-27",43.9053,44.1957,43.0182,43.0888,1838900.0],["2018-02-28",43.2694,43.3636,42.61,42.6257,1849300.0],["2018-03-01",42.61,43.0496,42.139,42.3588,1844600.0],["2018-03-02",42.4295,42.8769,41.9742,42.4138,1444500.0],["2018-03-05",42.3431,43.4264,42.139,43.2694,1915100.0],["2018-03-06",43.1909,43.1909,42.2881,42.3431,1719600.0],["2018-03-07",42.2096,42.3902,41.668,42.0605,1800600.0],["2018-03-08",42.2646,42.453,42.0605,42.2803,1030300.0],["2018-03-09",42.2489,42.4373,41.9428,42.3824,2056400.0],["2018-03-12",42.508,42.8612,42.4687,42.7121,1559000.0],["2018-03-13",42.8609,43.2646,42.6551,42.8213,1603000.0],["2018-03-14",42.9242,43.4388,42.9005,43.2488,2063000.0],["2018-03-15",43.2726,43.8821,43.1696,43.3596,1513900.0],["2018-03-16",43.4467,44.0484,43.4388,43.9296,2834400.0],["2018-03-19",43.9217,44.1671,43.4863,43.7001,1135100.0],["2018-03-20",43.7634,43.9692,43.5338,43.6446,975800.0],["2018-03-21",43.7555,44.2463,43.3596,43.4626,1126700.0],["2018-03-22",43.4467,44.3017,43.3201,43.4784,1237700.0],["2018-03-23",43.6051,43.9455,42.6788,42.758,1240700.0],["2018-03-26",42.9876,43.5021,42.8292,43.423,1328900.0],["2018-03-27",43.5971,44.8638,43.3596,44.2384,1787500.0],["2018-03-28",44.3888,44.7371,44.1671,44.2859,1322800.0],["2018-03-29",44.3096,44.9588,44.3096,44.8321,2023800.0],["2018-04-02",45.1884,45.6476,44.5076,44.8796,2217700.0],["2018-04-03",44.8163,45.4892,44.563,45.2359,2083100.0],["2018-04-04",45.0617,45.1884,44.4521,44.9746,2216600.0],["2018-04-05",45.038,45.6396,44.7292,45.4734,3252900.0],["2018-04-06",45.5446,45.8534,45.0142,45.228,2826100.0],["2018-04-09",45.2201,45.5605,44.8876,45.0934,1366900.0],["2018-04-10",45.133,45.2201,44.4759,44.4917,1294000.0],["2018-04-11",44.4521,44.6659,44.1196,44.3413,1246200.0],["2018-04-12",44.373,44.4759,43.5496,43.803,1128400.0],["2018-04-13",44.0009,44.1988,43.7476,43.9455,1585500.0],["2018-04-16",44.088,44.7213,44.0721,44.6184,1651500.0],["2018-04-17",44.6659,45.2438,44.5234,45.038,1242900.0],["2018-04-18",45.1726,45.513,44.753,44.7767,1277900.0],["2018-04-19",44.6501,45.0538,44.5867,45.0063,885400.0],["2018-04-20",44.9113,44.9113,44.3571,44.5471,1007700.0],["2018-04-23",44.7213,45.2517,44.5709,44.8321,1487500.0],["2018-04-24",44.7609,45.5684,44.7292,45.2834,1678500.0],["2018-04-25",45.1963,45.7188,44.9667,45.2913,1208000.0],["2018-04-26",45.3071,45.8851,45.0855,45.8138,895900.0],["2018-04-27",45.7109,46.4867,45.703,46.3917,1226500.0],["2018-04-30",46.5263,46.6688,46.2651,46.4076,1504500.0],["2018-05-01",46.4392,46.5817,46.1384,46.178,1177900.0],["2018-05-02",46.178,46.4551,45.9326,46.2176,874300.0],["2018-05-03",46.1384,46.653,45.6396,46.5026,918400.0],["2018-05-04",46.558,46.8509,46.4551,46.6292,808600.0],["2018-05-07",46.6134,46.6926,46.2651,46.3442,1053500.0],["2018-05-08",46.1146,46.17,44.9271,45.0538,1751800.0],["2018-05-09",45.7267,45.7347,44.3967,44.5076,1818300.0],["2018-05-10",44.8717,44.9034,44.3888,44.6026,1540800.0],["2018-05-11",44.6738,45.1488,44.5867,45.0221,1674100.0],["2018-05-14",45.1092,45.1726,44.3967,44.8005,1447100.0],["2018-05-15",44.5867,44.8638,44.3967,44.6659,1768800.0],["2018-05-16",44.658,44.7926,44.1909,44.2859,1593700.0],["2018-05-17",44.3413,44.5392,44.1117,44.2067,1604700.0],["2018-05-18",44.2938,44.7371,44.175,44.5392,1662400.0],["2018-05-21",44.5709,44.7134,44.1751,44.6026,980100.0],["2018-05-22",45.4892,45.4892,44.3413,44.8876,1205800.0],["2018-05-23",45.1805,45.8613,45.1409,45.8296,2572300.0],["2018-05-24",46.1542,46.8905,46.0038,46.5342,2021300.0],["2018-05-25",46.558,46.6846,46.2809,46.6055,1347100.0],["2018-05-29",46.6609,46.9538,46.368,46.5738,2019100.0],["2018-05-30",46.3601,47.1121,46.3601,47.0171,1344200.0],["2018-05-31",46.8905,47.3338,46.6609,46.8588,1628600.0],["2018-06-01",46.7638,46.7876,45.9642,46.0038,2214700.0],["2018-06-04",46.2334,46.3838,45.7267,45.9009,1280400.0],["2018-06-05",45.9246,46.0592,45.3309,45.4496,1607200.0],["2018-06-06",45.6951,45.7505,44.7055,44.7846,2065300.0],["2018-06-07",44.8084,45.4101,44.4838,45.0459,1871900.0],["2018-06-08",45.228,45.3784,44.7451,44.8796,1396100.0],["2018-06-11",45.0142,45.1409,44.0801,44.1355,1952500.0],["2018-06-12",44.2456,44.8124,44.07,44.7485,2307800.0],["2018-06-13",44.8124,44.964,44.4133,44.509,1874500.0],["2018-06-14",44.5569,45.0758,44.549,44.996,1619600.0],["2018-06-15",44.9321,45.5148,44.7166,45.4749,3256700.0],["2018-06-18",45.4829,46.1135,45.4749,46.0097,2136300.0],["2018-06-19",46.0576,46.6243,46.0337,46.5206,1619300.0],["2018-06-20",46.5126,46.6084,46.2412,46.5445,1356600.0],["2018-06-21",46.5445,46.8159,46.4407,46.7042,737800.0],["2018-06-22",46.6722,46.9516,46.5126,46.8399,1528900.0],["2018-06-25",46.8878,47.7099,46.8878,47.6141,1625400.0],["2018-06-26",47.4864,47.9813,47.4864,47.8456,1554400.0],["2018-06-27",47.7578,48.3964,47.654,48.2846,1306400.0],["2018-06-28",48.4762,48.7716,48.2208,48.564,2457900.0],["2018-06-29",48.3724,48.8913,48.0771,48.572,2667300.0],["2018-07-02",48.6039,48.9152,48.2846,48.8674,1203500.0],["2018-07-03",48.8354,49.2585,48.6518,48.8753,677000.0],["2018-07-05",48.8913,49.1308,48.7556,49.1308,1046500.0],["2018-07-06",49.1387,49.6097,49.1228,49.5139,1171600.0],["2018-07-09",49.5059,49.5059,47.7019,47.8696,1782100.0],["2018-07-10",47.4146,48.5401,47.215,48.2926,2111000.0],["2018-07-11",48.3405,49.0749,48.2048,48.9951,1423900.0],["2018-07-12",49.027,49.0909,48.5241,48.9871,1381100.0],["2018-07-13",48.9871,49.0589,48.6758,49.003,978600.0],["2018-07-16",49.027,49.1627,48.7636,48.9631,870200.0],["2018-07-17",49.1388,49.1547,48.7237,48.9073,757800.0],["2018-07-18",48.8833,48.9073,48.4762,48.7476,1000500.0],["2018-07-19",48.9951,49.474,48.8274,49.2585,676400.0],["2018-07-20",48.9552,49.2585,48.5002,48.9631,903100.0],["2018-07-23",49.019,49.0509,48.3485,48.6359,746600.0],["2018-07-24",48.3884,48.7396,47.8456,48.6917,1331200.0],["2018-07-25",48.6199,49.1068,48.4443,48.9791,1402000.0],["2018-07-26",49.3383,49.7294,49.2984,49.6097,1325400.0],["2018-07-27",49.6097,49.8172,49.2904,49.4421,1251900.0],["2018-07-30",49.3782,49.3782,48.9073,49.027,787800.0],["2018-07-31",49.2505,49.5778,49.003,49.5379,1922500.0],["2018-08-01",49.1387,49.3942,48.5161,48.9791,1492000.0],["2018-08-02",48.9791,49.4501,48.6119,49.3064,1631700.0],["2018-08-03",49.49,50.0966,48.7476,49.8492,1512400.0],["2018-08-06",50.0328,50.1764,49.7215,49.945,1200500.0],["2018-08-07",49.8332,50.0886,49.458,49.9609,1162400.0],["2018-08-08",49.8332,50.1764,49.7534,49.9689,899200.0],["2018-08-09",50.0168,50.2084,49.7853,50.1525,941200.0],["2018-08-10",50.2802,50.6155,50.0487,50.1126,935500.0],["2018-08-13",50.1605,50.3441,49.9689,50.2802,1056800.0],["2018-08-14",50.2004,50.6314,50.0966,50.368,1007300.0],["2018-08-15",50.5197,51.1423,50.2722,50.7751,1080500.0],["2018-08-16",50.7272,51.4616,50.5277,51.4456,2197100.0],["2018-08-17",51.3658,51.8527,51.2381,51.6931,1795900.0],["2018-08-20",51.8687,51.9565,51.3818,51.5414,1106900.0],["2018-08-21",51.4616,51.4616,51.0066,51.254,1162500.0],["2018-08-22",51.254,51.3339,50.5037,50.7352,957600.0],["2018-08-23",50.7991,51.1423,50.6234,50.807,1175200.0],["2018-08-24",50.7991,51.1024,50.5117,51.0784,862700.0],["2018-08-27",51.1423,51.254,50.3201,50.5835,714000.0],["2018-08-28",50.4718,50.5516,50.1365,50.4638,1504000.0],["2018-08-29",50.5037,50.6793,50.3361,50.6554,1282700.0],["2018-08-30",50.7512,50.9826,50.5755,50.7272,1563000.0],["2018-08-31",50.807,51.0545,50.3042,50.4718,1020900.0],["2018-09-04",50.6474,51.0305,50.6075,50.8869,1054000.0],["2018-09-05",50.9587,51.8846,50.9268,51.8447,1369000.0],["2018-09-06",51.9485,52.5791,51.6771,52.3795,2303600.0],["2018-09-07",51.9725,52.4195,51.8288,52.156,2299000.0],["2018-09-10",52.4354,52.7707,52.2359,52.6031,1689200.0],["2018-09-11",52.7461,53.0355,52.4326,52.5291,2620900.0],["2018-09-12",52.6657,52.9149,52.3844,52.5452,2322700.0],["2018-09-13",52.5291,52.8345,52.2719,52.8185,1701500.0],["2018-09-14",52.505,52.6095,51.9102,52.5773,1918500.0],["2018-09-17",52.6577,52.6818,52.1995,52.4407,1523600.0],["2018-09-18",52.3523,52.5291,51.8137,52.296,1869700.0],["2018-09-19",52.2638,52.2638,50.817,51.3716,5685300.0],["2018-09-20",51.235,51.6127,50.7527,51.5484,1710500.0],["2018-09-21",51.3234,51.9182,51.1144,51.7815,2761200.0],["2018-09-24",51.661,51.8539,51.2189,51.251,1403100.0],["2018-09-25",51.1867,51.2108,50.4392,50.6562,1719600.0],["2018-09-26",50.5276,50.7366,49.8846,49.9489,2079600.0],["2018-09-27",50.1177,50.5598,49.9489,50.2945,1307400.0],["2018-09-28",50.2302,50.825,50.2302,50.817,1736000.0],["2018-10-01",50.6964,50.9777,50.399,50.8732,1545200.0],["2018-10-02",51.034,51.8217,51.0179,51.7253,1393500.0],["2018-10-03",51.6771,51.9745,50.7044,51.1948,1367200.0],["2018-10-04",50.9617,51.5083,50.5356,51.3636,1343500.0],["2018-10-05",51.3957,52.4809,51.3957,52.3281,1464100.0],["2018-10-08",52.4487,53.341,52.304,52.7702,1524800.0],["2018-10-09",52.8586,53.566,52.722,53.3168,1625900.0],["2018-10-10",53.2766,53.9036,52.9712,53.0033,1456700.0],["2018-10-11",53.2123,53.3731,51.3395,51.4761,2287000.0],["2018-10-12",51.3716,51.5002,50.7125,51.2832,2406300.0],["2018-10-15",51.2993,51.7012,51.0983,51.2993,1897700.0],["2018-10-16",51.2591,52.3121,51.0581,52.0709,1026500.0],["2018-10-17",52.1272,52.4005,51.7815,52.0548,1208000.0],["2018-10-18",52.1433,52.4166,51.9423,52.1995,990700.0],["2018-10-19",52.1995,53.3249,52.1995,53.0918,1230100.0],["2018-10-22",52.939,53.132,52.4969,52.7702,1561600.0],["2018-10-23",53.0757,53.3811,52.5532,52.6416,1910400.0],["2018-10-24",52.8506,54.0403,52.5693,53.6866,1532100.0],["2018-10-25",53.4133,53.4133,52.4809,52.8024,1874400.0],["2018-10-26",53.0274,53.2525,51.3153,51.7655,2467100.0],["2018-10-29",51.8298,52.5854,51.8298,52.4085,1052700.0],["2018-10-30",52.6818,52.8989,51.8941,52.2478,1481200.0],["2018-10-31",51.7253,52.7542,51.0662,51.9102,2464200.0],["2018-11-01",52.1995,52.1995,51.1867,51.7253,1701900.0],["2018-11-02",51.9504,52.087,50.8974,51.1305,1429900.0],["2018-11-05",51.4198,52.1593,51.3073,51.9664,1169800.0],["2018-11-06",51.9664,52.3442,51.8619,52.304,1130700.0],["2018-11-07",52.5612,53.1319,52.1433,53.0837,1453400.0],["2018-11-08",53.0355,53.3168,52.4969,53.2927,1463600.0],["2018-11-09",53.3168,54.2573,53.2284,54.1126,1380400.0],["2018-11-12",54.0644,55.4228,53.984,54.9727,1889300.0],["2018-11-13",55.0209,55.471,54.619,55.3264,1186200.0],["2018-11-14",55.0531,55.6238,54.836,55.254,1426800.0],["2018-11-15",54.9325,55.8408,54.2332,55.7765,1853000.0],["2018-11-16",56.2668,56.5562,55.5997,55.7042,1651900.0],["2018-11-19",55.7443,56.09,55.6398,56.0578,2242700.0],["2018-11-20",56.2588,56.8134,55.3665,55.463,1576100.0],["2018-11-21",55.3183,55.4228,54.1287,54.2734,1420400.0],["2018-11-23",54.3698,54.611,54.0161,54.4582,586800.0],["2018-11-26",54.5547,54.7396,53.9036,54.5145,1085300.0],["2018-11-27",54.4824,55.238,54.0644,55.2058,1386500.0],["2018-11-28",55.2379,55.455,54.6914,54.7476,911800.0],["2018-11-29",54.3216,54.6029,54.1046,54.5145,1278800.0],["2018-11-30",54.6753,55.2138,54.3377,55.1576,2389800.0],["2018-12-03",54.9164,56.1061,54.5869,56.1061,1561600.0],["2018-12-04",56.2668,57.0304,56.09,56.299,1292000.0],["2018-12-06",56.5401,56.6125,55.2058,56.3954,1923800.0],["2018-12-07",56.3793,56.8054,55.8649,56.6044,1106900.0],["2018-12-10",56.7089,57.0224,55.7042,56.8375,909300.0],["2018-12-11",56.9791,57.1005,56.5583,56.882,1042300.0],["2018-12-12",56.9468,57.1653,56.3236,56.5179,1024900.0],["2018-12-13",56.5341,57.23,56.5341,57.0034,1089900.0],["2018-12-14",57.1491,57.3433,56.2589,56.4936,1432800.0],["2018-12-17",56.6878,56.7202,54.2924,54.4705,2086800.0],["2018-12-18",54.6485,55.2312,54.2844,54.5271,1873300.0],["2018-12-19",54.7699,55.2231,54.163,54.3895,1267200.0],["2018-12-20",54.43,55.2635,53.4994,54.2439,2116800.0],["2018-12-21",53.8797,55.4739,53.8797,54.1711,3520500.0],["2018-12-24",54.2763,54.5757,51.0069,51.1768,664300.0],["2018-12-26",51.282,52.1156,50.5861,52.0751,1004800.0],["2018-12-27",52.1237,52.852,51.2497,52.8439,1396000.0],["2018-12-28",52.9491,53.378,52.3421,52.5526,847600.0],["2018-12-31",52.6497,52.8277,52.0427,52.7872,935100.0],["2019-01-02",52.6578,52.6982,51.0878,51.4115,1325200.0],["2019-01-03",51.3791,51.9618,51.2497,51.541,1362900.0],["2019-01-04",51.3468,52.4312,51.2092,52.2693,1691100.0],["2019-01-07",51.978,52.3583,51.5329,51.6705,2235500.0],["2019-01-08",51.808,52.5526,51.541,52.4878,1268800.0],["2019-01-09",52.3098,52.6254,51.8728,52.0994,1501000.0],["2019-01-10",52.2208,53.2971,52.0103,53.2566,1080100.0],["2019-01-11",53.1757,53.3213,52.6659,53.0462,873700.0],["2019-01-14",52.4959,52.7225,51.9294,52.5687,1499500.0],["2019-01-15",52.415,53.9445,52.334,53.4427,1794900.0],["2019-01-16",53.1838,53.993,52.9815,53.9526,1405800.0],["2019-01-17",54.0011,54.3329,53.8474,54.2682,1255100.0],["2019-01-18",54.2439,54.5271,54.082,54.4138,1138900.0],["2019-01-22",54.5028,54.9479,54.0092,54.689,1495800.0],["2019-01-23",54.7456,55.126,54.608,55.1098,1205200.0],["2019-01-24",55.215,55.6924,54.6161,55.6358,1101900.0],["2019-01-25",55.3768,55.8624,54.8589,54.9803,1220500.0],["2019-01-28",55.045,55.2716,54.4462,54.7537,943700.0],["2019-01-29",54.9317,55.2312,54.4462,54.6,1544100.0],["2019-01-30",54.3734,55.2716,54.1953,54.9803,1117500.0],["2019-01-31",54.8589,56.3398,54.6323,56.1132,2230300.0],["2019-02-01",56.1132,56.1132,55.1988,55.7167,1157300.0],["2019-02-04",55.4416,55.8381,54.9479,55.83,1645600.0],["2019-02-05",55.6682,55.8219,55.3283,55.7086,1277600.0],["2019-02-06",55.6601,55.8867,55.4173,55.7491,861400.0],["2019-02-07",55.7248,56.4289,55.6115,56.4208,1280700.0],["2019-02-08",56.3236,57.0358,56.2265,57.0277,921600.0],["2019-02-11",57.0439,57.4242,56.9225,57.2624,1455300.0],["2019-02-12",57.1814,57.5213,56.6716,56.8011,2108200.0],["2019-02-13",56.4855,56.7606,56.4855,56.6959,1663900.0],["2019-02-14",55.5953,56.5664,55.2393,55.8624,2081000.0],["2019-02-15",56.2751,56.6231,56.0728,56.3884,1979100.0],["2019-02-19",56.4208,56.963,56.3237,56.7202,1241400.0],["2019-02-20",56.6473,57.0439,56.267,56.971,1286600.0],["2019-02-21",56.7283,57.7075,56.4936,57.6185,1395000.0],["2019-02-22",57.7641,58.4115,57.5861,58.4115,1941400.0],["2019-02-25",58.5572,58.5572,57.1167,57.3595,1845600.0],["2019-02-26",57.4647,57.4647,56.6555,56.8254,1629400.0],["2019-02-27",56.6474,57.2543,56.4855,56.9872,1177900.0],["2019-02-28",57.0115,57.7641,56.8335,57.6508,1530500.0],["2019-03-01",57.926,57.9503,56.9792,57.4,1058600.0],["2019-03-04",57.7236,57.7479,56.9872,57.6994,1370100.0],["2019-03-05",57.6832,57.9017,57.3109,57.5132,1271600.0],["2019-03-06",57.6427,57.8046,57.2947,57.5132,1290900.0],["2019-03-07",57.6913,58.1849,57.4566,57.6346,1493600.0],["2019-03-08",57.6346,58.0797,57.4809,58.0231,1028200.0],["2019-03-11",58.1364,58.7595,58.1121,58.7271,1254000.0],["2019-03-12",58.886,59.0978,58.5601,58.9511,1837600.0],["2019-03-13",58.9919,59.4643,58.8615,59.4155,1452500.0],["2019-03-14",59.3747,59.668,59.0407,59.1466,1509700.0],["2019-03-15",59.0244,59.725,58.9267,59.4969,2026200.0],["2019-03-18",59.5214,59.5539,58.8452,59.0652,1611400.0],["2019-03-19",59.0081,59.057,58.2995,58.6497,1791100.0],["2019-03-20",58.8371,59.4317,58.6172,58.8371,1294900.0],["2019-03-21",58.7719,59.8146,58.666,59.6761,980700.0],["2019-03-22",59.8553,60.6454,59.7983,60.0752,1346900.0],["2019-03-25",60.2219,60.6536,59.9286,60.5233,1385400.0],["2019-03-26",60.564,61.0202,60.3522,60.8898,1034900.0],["2019-03-27",60.8328,61.0039,60.2544,60.5966,1425000.0],["2019-03-28",60.7351,60.8572,59.6109,59.839,992400.0],["2019-03-29",59.7331,59.9694,59.4725,59.9123,1425300.0],["2019-04-01",59.9368,60.0915,58.7475,59.2933,1321000.0],["2019-04-02",59.2932,59.3421,58.8126,59.1059,1328300.0],["2019-04-03",59.0733,59.2933,58.5275,58.8452,1362400.0],["2019-04-04",59.1548,59.1548,58.1528,58.2913,1955000.0],["2019-04-05",58.4379,58.9918,58.0062,58.9674,2557800.0],["2019-04-08",58.943,58.9593,58.275,58.3809,1029400.0],["2019-04-09",58.4542,58.6823,58.2587,58.666,828200.0],["2019-04-10",58.6986,59.114,58.161,58.2424,1402000.0],["2019-04-11",58.2424,58.5438,58.0144,58.5194,856400.0],["2019-04-12",58.3972,58.666,57.884,58.6334,1466600.0],["2019-04-15",58.8045,58.9674,58.4705,58.6742,756500.0],["2019-04-16",58.609,58.8452,57.6152,57.713,969200.0],["2019-04-17",57.6478,57.9003,57.436,57.5175,1103800.0],["2019-04-18",57.5745,59.5376,57.3708,57.4116,1264200.0],["2019-04-22",57.3138,57.6967,57.2405,57.4441,1252400.0],["2019-04-23",57.8433,58.0225,57.4279,57.9573,1650100.0],["2019-04-24",57.9574,58.8534,57.8759,58.6416,1934100.0],["2019-04-25",58.4053,59.1466,58.3239,58.8615,1226200.0],["2019-04-26",59.1466,59.6598,58.7801,58.7964,1211200.0],["2019-04-29",58.6253,58.7393,58.0225,58.1284,897500.0],["2019-04-30",58.1365,59.334,58.0714,59.277,1688000.0],["2019-05-01",59.0978,59.2851,58.6171,58.8452,1004100.0],["2019-05-02",58.9674,59.334,58.5031,58.9267,1217700.0],["2019-05-03",59.0244,59.5295,59.0244,59.4236,687800.0],["2019-05-06",59.391,59.6598,59.1385,59.2607,895700.0],["2019-05-07",59.3014,59.5783,58.9837,59.2199,1029300.0],["2019-05-08",59.1711,59.2118,58.0306,58.1284,1399200.0],["2019-05-09",58.1528,58.886,58.0388,58.5683,1602500.0],["2019-05-10",58.3483,59.7005,58.275,59.7005,1132400.0],["2019-05-13",59.7087,60.8654,59.6598,60.7676,1557600.0],["2019-05-14",60.7025,60.7676,60.0508,60.1567,1242800.0],["2019-05-15",60.3278,60.4174,59.9123,60.0508,1075700.0],["2019-05-16",59.9775,60.7188,59.8716,60.4744,874800.0],["2019-05-17",60.287,61.0935,60.287,60.8573,1048500.0],["2019-05-20",61.1097,61.2971,60.5966,60.8409,1069600.0],["2019-05-21",60.841,61.0609,60.3848,60.5151,1546500.0],["2019-05-22",60.6129,61.0202,60.3685,60.9876,881000.0],["2019-05-23",61.1342,61.68,61.0202,61.6718,1159400.0],["2019-05-24",61.8021,62.0221,61.3623,61.403,789800.0],["2019-05-28",61.5659,61.5659,60.5233,60.5396,1604500.0],["2019-05-29",60.7513,60.8654,59.448,59.6191,1001200.0],["2019-05-30",59.5947,59.9938,59.2362,59.3992,1070400.0],["2019-05-31",59.8146,60.059,59.2933,59.7413,2114800.0],["2019-06-03",59.6761,60.7921,59.668,60.6699,1672700.0],["2019-06-04",60.6699,60.7025,59.4236,60.6455,1366800.0],["2019-06-05",60.8165,62.1524,60.6699,62.0221,1401000.0],["2019-06-06",62.2257,62.4457,61.9081,62.3398,1166500.0],["2019-06-07",62.8041,63.1706,61.8103,61.8103,1350200.0],["2019-06-10",61.6067,62.0058,61.2727,61.8429,1081100.0],["2019-06-11",61.8142,61.9536,60.9945,61.4207,1084600.0],["2019-06-12",61.6584,62.5109,61.6584,62.4945,987600.0],["2019-06-13",62.5274,62.8224,62.0847,62.47,971900.0],["2019-06-14",62.6667,63.1421,62.5355,62.8798,1142200.0],["2019-06-17",62.8962,63.2733,62.1421,62.4618,908700.0],["2019-06-18",62.9044,62.9536,61.8716,62.6503,1426000.0],["2019-06-19",62.4782,63.3061,62.3224,63.0356,1482000.0],["2019-06-20",63.0601,63.7077,62.765,63.4126,884000.0],["2019-06-21",63.4618,63.593,62.6749,63.4864,1597200.0],["2019-06-24",63.5684,63.7487,62.97,63.0356,1414000.0],["2019-06-25",63.1585,63.1585,62.6667,62.7733,996700.0],["2019-06-26",62.6257,62.8224,61.1994,61.2568,1160100.0],["2019-06-27",61.3388,61.6994,60.9535,61.1912,926400.0],["2019-06-28",61.1174,61.9863,61.0273,61.5683,2160000.0],["2019-07-01",61.5765,61.7486,60.8469,61.6502,1140800.0],["2019-07-02",61.929,62.306,61.7076,62.2159,1147300.0],["2019-07-03",62.4044,63.1913,62.3388,62.7241,512700.0],["2019-07-05",62.2404,62.7896,61.5109,62.6667,760900.0],["2019-07-08",62.7569,62.9454,62.2486,62.6831,795700.0],["2019-07-09",62.5847,62.8634,62.2732,62.7978,884400.0],["2019-07-10",62.8716,63.2159,62.5519,62.8307,794000.0],["2019-07-11",62.7651,63.1913,62.2978,62.8552,831100.0],["2019-07-12",62.7733,62.888,62.1093,62.429,709100.0],["2019-07-15",62.3798,62.7405,62.1257,62.5355,657700.0],["2019-07-16",62.3552,62.6503,61.9453,62.4864,1355100.0],["2019-07-17",62.7569,63.347,62.7077,62.9044,917900.0],["2019-07-18",62.9536,63.2814,62.4044,63.2487,867600.0],["2019-07-19",63.1339,63.2897,62.2568,62.2814,854700.0],["2019-07-22",62.4044,62.9044,61.8224,62.5274,1193300.0],["2019-07-23",62.5437,62.847,62.0601,62.4864,988100.0],["2019-07-24",62.7978,62.7978,62.0601,62.6503,847700.0],["2019-07-25",63.0356,63.1749,62.2487,62.5028,1219900.0],["2019-07-26",62.5847,62.97,62.2241,62.7815,1120500.0],["2019-07-29",62.9536,63.2651,62.4126,62.9946,1078800.0],["2019-07-30",62.9208,63.3307,62.1503,62.47,918100.0],["2019-07-31",62.4454,62.8634,61.8388,62.0437,1041300.0],["2019-08-01",61.9699,63.2077,61.7814,62.8224,2349600.0],["2019-08-02",62.8552,63.4536,61.8224,62.0847,2160300.0],["2019-08-05",62.3634,62.8716,61.1748,61.5191,2157700.0],["2019-08-06",61.5273,61.765,60.3879,61.4781,5268700.0],["2019-08-07",61.5683,62.0027,60.6748,61.6584,2969400.0],["2019-08-08",61.5519,62.7077,60.9945,62.5601,2579300.0],["2019-08-09",62.6421,63.0355,61.9617,62.8634,2787400.0],["2019-08-12",63.0929,63.1257,62.5273,62.8224,2022600.0],["2019-08-13",62.7732,63.1093,62.429,62.7159,2817400.0],["2019-08-14",62.9044,62.929,61.5847,61.683,1528400.0],["2019-08-15",61.5109,62.4044,61.4125,62.1421,3140600.0],["2019-08-16",62.1913,62.9946,62.1093,62.8224,2310400.0],["2019-08-19",62.8306,63.3716,62.3552,63.0929,1842900.0],["2019-08-20",63.2815,63.2815,62.6503,62.8388,1719000.0],["2019-08-21",62.8061,63.0847,62.6257,63.052,1215000.0],["2019-08-22",63.0028,63.1749,62.5601,62.97,1160400.0],["2019-08-23",63.1585,63.3634,61.5273,61.7486,1698900.0],["2019-08-26",61.7568,62.1995,61.6667,62.1749,1428300.0],["2019-08-27",62.306,62.6749,62.0683,62.0929,1559900.0],["2019-08-28",62.1093,62.3962,61.7322,62.0929,2168900.0],["2019-08-29",62.47,63.3143,62.1913,63.2405,2129300.0],["2019-08-30",63.5274,63.5438,63.0192,63.2405,1811300.0],["2019-09-03",63.2978,64.3553,63.0847,64.3389,2371500.0],["2019-09-04",64.4618,64.6586,63.9126,64.3389,1105100.0],["2019-09-05",64.0766,64.2733,63.1339,63.2323,1372100.0],["2019-09-06",63.3471,63.4864,62.0355,62.4536,1964000.0],["2019-09-09",62.265,62.2978,61.3961,61.6257,2134500.0],["2019-09-10",61.6793,61.6793,60.4749,61.2173,2045800.0],["2019-09-11",61.0771,61.77,60.4832,61.6793,2501300.0],["2019-09-12",62.1825,63.4941,62.1495,63.1064,2929200.0],["2019-09-13",62.9414,63.9313,62.6032,63.1889,2388000.0],["2019-09-16",63.1889,63.8076,62.9579,63.6591,1518400.0],["2019-09-17",64.4263,64.7892,63.7086,63.9643,1879300.0],["2019-09-18",64.187,64.7645,63.9561,64.7397,2134100.0],["2019-09-19",64.8387,64.9707,64.5583,64.8882,1552200.0],["2019-09-20",65.1439,65.4244,64.7232,65.2017,2436700.0],["2019-09-23",65.1275,65.4904,65.045,65.144,1432800.0],["2019-09-24",65.4491,65.8204,65.0284,65.6306,1949700.0],["2019-09-25",65.5399,66.2741,65.0945,66.2081,1844400.0],["2019-09-26",66.3978,66.6948,66.1339,66.3071,1657200.0],["2019-09-27",66.4473,66.4473,65.5152,65.9936,1023800.0],["2019-09-30",66.0514,66.5051,65.8699,66.0349,1606000.0],["2019-10-01",65.7544,66.0349,65.3089,65.7132,1787300.0],["2019-10-02",65.6389,65.7462,64.814,64.9625,1393700.0],["2019-10-03",65.0532,65.2017,64.4675,64.7562,1255100.0],["2019-10-04",64.814,65.6389,64.583,65.6059,1150100.0],["2019-10-07",65.5481,65.5481,64.9047,65.1192,1308900.0],["2019-10-08",64.9625,64.9872,63.8653,63.8653,1476300.0],["2019-10-09",64.0551,64.1623,63.4364,63.7993,1733900.0],["2019-10-10",63.4941,63.7333,63.0157,63.3951,1184600.0],["2019-10-11",63.2796,63.9726,62.9662,63.5601,1259100.0],["2019-10-14",63.6756,63.6838,62.7104,62.9332,1037500.0],["2019-10-15",62.9909,63.2714,62.1907,62.529,1270700.0],["2019-10-16",62.496,62.6692,62.0835,62.463,1762800.0],["2019-10-17",62.496,62.7847,62.1,62.529,1439000.0],["2019-10-18",62.4217,63.3209,62.2815,63.2054,2104800.0],["2019-10-21",63.0321,63.4281,62.9249,63.2384,1032800.0],["2019-10-22",63.1806,63.7333,63.1476,63.5601,1568000.0],["2019-10-23",63.5354,63.7581,63.1889,63.5683,1305200.0],["2019-10-24",63.6426,64.2613,63.5849,63.9231,896700.0],["2019-10-25",63.9973,64.0798,63.1806,63.1806,1417200.0],["2019-10-28",62.9497,63.3786,62.4052,62.562,1670400.0],["2019-10-29",62.8177,63.5106,62.5867,63.0899,1519400.0],["2019-10-30",63.2961,64.1128,63.1559,63.9973,1104400.0],["2019-10-31",64.0055,64.2365,63.4941,64.0963,1670700.0],["2019-11-01",64.1293,64.2778,63.5931,63.8158,1146700.0],["2019-11-04",63.7086,63.7086,62.463,62.7682,1546200.0],["2019-11-05",62.5455,62.6527,61.5473,61.836,2098100.0],["2019-11-06",62.001,62.7022,61.869,62.331,1630600.0],["2019-11-07",62.0093,62.0093,60.8296,61.5638,1473700.0],["2019-11-08",61.1348,61.803,60.4996,60.8874,2452300.0],["2019-11-11",60.8791,61.2503,60.7141,61.1183,1437800.0],["2019-11-12",61.2503,61.6133,61.1513,61.2091,1877500.0],["2019-11-13",61.4648,62.6362,61.3823,62.3475,1615500.0],["2019-11-14",62.3392,63.1641,62.2485,63.1311,2614100.0],["2019-11-15",63.0981,63.3786,62.9084,63.2054,1683600.0],["2019-11-18",63.2631,63.5353,62.4052,62.4712,1571500.0],["2019-11-19",62.2815,62.8012,61.8937,62.2402,1534800.0],["2019-11-20",62.2072,62.5702,61.6463,62.2567,1718700.0],["2019-11-21",62.232,62.2897,61.671,62.0258,1533600.0],["2019-11-22",61.869,62.1082,61.2668,61.8278,1614200.0],["2019-11-25",61.8195,61.8608,61.0359,61.1843,1431200.0],["2019-11-26",60.9451,61.4071,60.6811,61.1513,1775300.0],["2019-11-27",61.1596,61.3081,60.7966,61.1926,1382700.0],["2019-11-29",61.407,61.6133,61.2503,61.3163,703300.0],["2019-12-02",61.0936,61.3906,60.7719,60.7801,1369500.0],["2019-12-03",60.9946,61.1926,60.7554,60.8874,851000.0],["2019-12-04",60.6646,61.4566,60.6399,61.3411,962200.0],["2019-12-05",61.2091,61.9433,61.1596,61.9433,1635800.0],["2019-12-06",61.7948,62.3227,61.638,62.0258,1314900.0],["2019-12-09",62.1,62.1082,61.6545,61.8278,1551700.0],["2019-12-10",61.8319,62.3053,61.6908,61.9399,1685700.0],["2019-12-11",62.2803,62.4298,61.7572,62.2388,1485600.0],["2019-12-12",62.0977,62.4381,61.7821,62.0395,1173800.0],["2019-12-13",61.8402,62.4298,61.4167,62.297,972200.0],["2019-12-16",62.3219,62.9447,62.2056,62.9114,1505900.0],["2019-12-17",62.9031,63.418,62.7287,62.7869,1494000.0],["2019-12-18",62.7537,63.227,62.3053,63.1357,2484500.0],["2019-12-19",63.1689,63.5093,62.6374,62.654,6537400.0],["2019-12-20",62.8782,63.9495,62.7038,63.5841,4155900.0],["2019-12-23",63.5757,63.5757,62.6706,62.8118,961500.0],["2019-12-24",62.8284,63.0111,62.5544,62.9032,476200.0],["2019-12-26",62.9779,63.036,62.5377,62.8118,639900.0],["2019-12-27",63.0609,63.3848,62.7703,63.3599,1659800.0],["2019-12-30",63.1523,63.6007,63.1523,63.5758,1106200.0],["2019-12-31",63.5592,63.9744,63.5176,63.7751,1388900.0],["2020-01-02",63.8913,64.0242,62.9114,63.1523,1460900.0],["2020-01-03",62.9779,63.5675,62.9779,63.1772,1239900.0],["2020-01-06",63.1772,63.4346,63.036,63.2353,1381600.0],["2020-01-07",63.0111,63.4761,62.7288,63.4678,1227200.0],["2020-01-08",63.7834,63.7834,63.2685,63.3599,1034700.0],["2020-01-09",63.3101,63.6754,63.1689,63.6007,1460700.0],["2020-01-10",63.7751,64.1903,63.692,63.9495,1073900.0],["2020-01-13",63.9577,64.5722,63.9577,64.4643,1280800.0],["2020-01-14",64.4311,64.6636,64.0325,64.4477,1439700.0],["2020-01-15",64.6055,65.0456,64.4228,64.9376,1732400.0],["2020-01-16",65.3528,65.8511,65.3528,65.7763,2065900.0],["2020-01-17",65.8013,66.3493,65.7348,66.2248,1552800.0],["2020-01-21",66.2248,66.4822,65.9009,66.4573,1732700.0],["2020-01-22",66.5486,66.7977,66.3327,66.3576,2366300.0],["2020-01-23",66.3825,66.7313,66.1749,66.6815,1269800.0],["2020-01-24",66.64,67.1216,66.4573,66.7562,1185800.0],["2020-01-27",66.7064,67.1299,66.2248,66.5237,1774800.0],["2020-01-28",66.5984,66.9887,66.4075,66.6981,1350700.0],["2020-01-29",67.0386,67.3209,66.7978,67.2794,1493400.0],["2020-01-30",67.2379,68.0433,67.0718,68.0101,1086100.0],["2020-01-31",67.9354,68.4336,67.7693,68.1347,2038400.0],["2020-02-03",68.2842,68.6828,68.1596,68.6163,1105700.0],["2020-02-04",68.6329,68.9402,68.1845,68.3174,1595500.0],["2020-02-05",68.1845,68.7077,68.0434,68.6579,1071200.0],["2020-02-06",68.6911,69.2142,68.5665,69.0648,1388300.0],["2020-02-07",69.2973,69.5547,69.1478,69.4218,1597900.0],["2020-02-10",69.5464,69.7789,69.1312,69.7374,1220500.0],["2020-02-11",69.8868,70.1526,69.646,69.9782,1498100.0],["2020-02-12",69.7208,70.3685,69.5879,70.2273,1155400.0],["2020-02-13",70.2273,71.2902,70.0612,71.2072,1069600.0],["2020-02-14",71.4148,72.1372,71.2487,72.0708,1754300.0],["2020-02-18",72.3781,72.5192,71.83,72.0376,2305800.0],["2020-02-19",71.9462,72.0044,71.2238,71.3151,1598600.0],["2020-02-20",71.0411,71.3484,70.6674,71.1325,1999000.0],["2020-02-21",71.1325,71.7636,70.7754,70.8667,2212900.0],["2020-02-24",70.5844,71.0992,70.2024,70.4349,1700500.0],["2020-02-25",70.5013,70.8501,69.1893,69.3886,2612800.0],["2020-02-26",70.3602,71.8051,69.7872,70.7588,2840800.0],["2020-02-27",70.7089,71.257,67.7361,67.7361,2564000.0],["2020-02-28",66.4988,66.6649,64.0989,65.602,4615000.0],["2020-03-02",65.8428,70.136,65.7265,70.1027,2835700.0],["2020-03-03",69.8951,71.4148,68.8903,69.0564,2231900.0],["2020-03-04",69.5381,72.7932,69.5381,72.3033,1952700.0],["2020-03-05",71.0826,72.3448,70.6757,71.4563,2061800.0],["2020-03-06",69.5962,71.1574,67.5119,70.875,3040900.0],["2020-03-09",68.0932,69.2308,66.449,67.761,4268200.0],["2020-03-10",68.5004,69.8372,66.136,69.0017,2920800.0],["2020-03-11",67.6399,68.3918,66.4953,67.5647,2733800.0],["2020-03-12",63.0782,64.181,59.352,60.4882,2952100.0],["2020-03-13",63.2119,63.922,59.4857,63.6213,2490900.0],["2020-03-16",58.4998,60.4297,54.2472,55.0994,3280500.0],["2020-03-17",56.5698,66.1527,55.8597,64.9079,3871900.0],["2020-03-18",60.1039,64.6489,58.6335,63.6213,2533300.0],["2020-03-19",64.1225,65.3005,59.2768,60.0538,3094900.0],["2020-03-20",59.7363,59.8533,51.8077,52.5763,3145800.0],["2020-03-23",52.7016,54.2556,49.0757,51.273,3118300.0],["2020-03-24",52.969,54.7151,50.379,54.548,2620500.0],["2020-03-25",53.5789,57.7479,51.4568,56.4278,2397400.0],["2020-03-26",56.0936,61.566,55.6759,60.814,2056100.0],["2020-03-27",59.21,64.3481,58.8507,62.0255,1829800.0],["2020-03-30",63.5126,65.8102,62.3764,65.3089,2469800.0],["2020-03-31",64.1225,64.1225,60.5551,60.8475,2555900.0],["2020-04-01",58.4079,58.976,55.0576,56.5866,1976800.0],["2020-04-02",55.8513,60.413,55.7761,59.8783,2065000.0],["2020-04-03",58.6585,59.8616,57.1213,57.4387,2175500.0],["2020-04-06",59.494,62.6939,59.1181,62.0673,1320800.0],["2020-04-07",63.1951,63.1951,59.494,59.7614,2606500.0],["2020-04-08",60.2543,64.2562,59.8198,63.5043,1365600.0],["2020-04-09",63.9387,67.8822,63.9387,66.0023,1660000.0],["2020-04-13",65.1167,65.9104,62.3179,63.3455,992700.0],["2020-04-14",63.521,64.9413,63.3789,64.4734,1153600.0],["2020-04-15",63.5126,63.7048,61.967,63.0782,1436300.0],["2020-04-16",63.5962,64.9413,62.5769,64.5486,1601400.0],["2020-04-17",65.7935,65.8687,63.5711,65.0248,1577800.0],["2020-04-20",65.5763,65.6932,61.0898,61.19,1851000.0],["2020-04-21",59.9786,62.1174,59.7948,61.8417,2648600.0],["2020-04-22",62.9111,64.5403,61.9002,64.1476,1507900.0],["2020-04-23",63.8552,64.3732,61.5994,61.9837,1531200.0],["2020-04-24",61.7665,62.0339,60.7222,61.5242,1460300.0],["2020-04-27",61.9336,62.1843,61.2652,61.3404,1112400.0],["2020-04-28",61.8835,62.744,61.19,62.0338,1410800.0],["2020-04-29",63.2787,63.2787,60.8308,62.343,1747800.0],["2020-04-30",61.9252,61.9921,60.2292,60.7806,1742600.0],["2020-05-01",59.9117,60.129,58.8173,59.6945,1520200.0],["2020-05-04",59.4689,59.8783,58.5416,59.6862,1130100.0],["2020-05-05",59.3938,60.6637,59.3938,60.2794,1375300.0],["2020-05-06",60.5384,60.5384,58.3244,58.3494,1985300.0],["2020-05-07",59.1347,59.5358,57.9985,58.1907,2300300.0],["2020-05-08",58.8256,59.3269,58.4079,59.2016,1219500.0],["2020-05-11",58.9342,59.7196,57.8064,59.1765,2311800.0],["2020-05-12",58.6585,59.1765,57.1463,57.6225,3072700.0],["2020-05-13",57.2215,57.3552,55.9767,57.1046,2586200.0],["2020-05-14",56.5782,57.539,55.4169,57.4137,1999000.0],["2020-05-15",57.138,58.2408,55.6007,57.4471,6531000.0],["2020-05-18",58.8925,60.7389,58.4413,60.3462,2530200.0],["2020-05-19",60.012,60.0538,59.0178,59.0261,1272500.0],["2020-05-20",59.4856,59.5608,58.5416,58.7588,1531700.0],["2020-05-21",58.5833,59.1598,57.6977,57.8983,1510900.0],["2020-05-22",57.9066,58.3995,57.6977,58.3327,1340000.0],["2020-05-26",59.3353,60.2459,58.859,59.118,1784200.0],["2020-05-27",60.0955,60.0955,57.8983,58.9092,2586500.0],["2020-05-28",60.3963,62.1508,59.9702,61.7748,2379700.0],["2020-05-29",61.4991,62.886,61.2903,62.4349,1877000.0],["2020-06-01",62.3263,62.9278,61.6161,62.1341,1037900.0],["2020-06-02",62.51,62.6437,61.6077,62.5852,1363700.0],["2020-06-03",62.6855,63.7132,62.6605,63.5628,1344400.0],["2020-06-04",63.1534,63.3622,61.0062,61.8166,1267100.0],["2020-06-05",62.3513,64.2813,61.9921,63.145,1723500.0],["2020-06-08",62.7941,64.6823,62.2511,64.5152,1245700.0],["2020-06-09",63.9813,63.9813,62.2659,63.2917,1436500.0],["2020-06-10",63.1824,64.1999,62.8209,62.947,1109400.0],["2020-06-11",61.795,62.0725,59.7601,60.4076,1727900.0],["2020-06-12",61.6689,61.8286,59.5667,60.3319,1523000.0],["2020-06-15",59.2052,61.24,58.625,60.828,1668100.0],["2020-06-16",62.2743,62.8545,60.6683,61.0046,2314600.0],["2020-06-17",61.1475,61.4082,60.0376,60.9289,2199900.0],["2020-06-18",60.4665,61.0046,59.3733,60.9289,2041400.0],["2020-06-19",61.4419,61.6353,58.6418,58.6922,3761600.0],["2020-06-22",58.4652,59.9871,57.4141,59.3817,2053500.0],["2020-06-23",59.9787,59.9787,58.1793,58.8604,1783700.0],["2020-06-24",58.3054,58.7511,57.3973,58.4063,1674500.0],["2020-06-25",58.3895,58.3895,56.4555,57.8598,1388500.0],["2020-06-26",57.6159,58.5072,56.8844,57.9355,3616500.0],["2020-06-29",58.3895,58.6922,57.6243,58.6334,1248600.0],["2020-06-30",58.6081,59.449,58.5241,59.1631,1351000.0],["2020-07-01",59.1463,61.1728,59.079,60.9541,1782100.0],["2020-07-02",61.24,62.0809,61.1896,61.5764,1774400.0],["2020-07-06",61.9043,62.6275,60.9289,61.6689,1682900.0],["2020-07-07",61.0466,61.7782,60.5758,61.6689,1163800.0],["2020-07-08",61.61,62.4761,61.2232,62.1734,1245800.0],["2020-07-09",61.8455,62.165,60.2562,61.9296,1363300.0],["2020-07-10",61.8875,63.1152,61.8875,62.6779,1188100.0],["2020-07-13",62.804,63.9392,62.6359,63.5356,1783500.0],["2020-07-14",63.6365,64.6792,63.3506,64.3849,2206200.0],["2020-07-15",65.0071,65.2341,63.7374,63.8467,1713900.0],["2020-07-16",63.8467,65.0323,63.729,64.5699,1605300.0],["2020-07-17",64.923,66.3525,64.5867,66.2095,1372400.0],["2020-07-20",65.9573,66.5795,65.3687,65.4107,1022900.0],["2020-07-21",65.4443,66.1591,65.1921,65.5873,1360200.0],["2020-07-22",65.2762,67.5213,65.0071,67.4456,1153400.0],["2020-07-23",67.4624,67.9585,67.1765,67.7063,1482200.0],["2020-07-24",67.782,68.3706,66.5291,66.8654,780100.0],["2020-07-27",66.8906,66.8906,65.9909,66.4366,1103800.0],["2020-07-28",66.2179,67.681,66.0834,66.9915,1061900.0],["2020-07-29",67.1009,67.6054,67.0,67.3952,655400.0],["2020-07-30",66.9832,67.2018,66.4534,66.8907,1009300.0],["2020-07-31",66.9495,67.5129,66.3273,67.4708,1107700.0],["2020-08-03",67.2354,67.269,65.7723,66.6636,1211900.0],["2020-08-04",66.4534,69.3123,66.4366,69.1105,2629700.0],["2020-08-05",69.1778,69.2871,67.0672,67.6474,2254900.0],["2020-08-06",67.4961,68.5219,67.1681,68.1603,1547800.0],["2020-08-07",66.7141,69.5478,66.7141,69.1021,1435100.0],["2020-08-10",69.7748,70.5904,69.0685,70.0018,1249400.0],["2020-08-11",70.3466,70.5988,67.9837,68.2444,1037600.0],["2020-08-12",68.5471,69.7916,68.0847,68.9339,1151900.0],["2020-08-13",68.0678,68.6564,67.6306,68.421,1464300.0],["2020-08-14",68.6228,68.9003,67.7483,68.3369,645400.0],["2020-08-17",68.4294,69.1442,68.0342,68.4715,734000.0],["2020-08-18",68.5303,68.7994,68.0006,68.2612,1014500.0],["2020-08-19",68.5976,68.7742,68.051,68.236,612300.0],["2020-08-20",67.8576,68.3874,67.3783,67.6642,816000.0],["2020-08-21",67.9754,68.0594,66.7981,67.8745,880300.0],["2020-08-24",68.194,68.3705,67.412,68.3201,837100.0],["2020-08-25",68.5639,68.6396,66.8402,66.9327,1259600.0],["2020-08-26",66.5543,66.5543,65.293,65.9573,1305600.0],["2020-08-27",66.302,66.7141,65.8732,66.3693,716600.0],["2020-08-28",66.7561,66.7561,65.6125,66.1423,735600.0],["2020-08-31",65.8311,66.6888,65.7302,66.5207,1122800.0],["2020-09-01",66.5207,66.5207,65.3014,65.9909,664900.0],["2020-09-02",66.0414,67.7819,65.705,67.4624,1495400.0],["2020-09-03",67.8576,68.2612,65.8732,66.5122,1155900.0],["2020-09-04",66.5795,66.9411,65.4612,66.3945,1084700.0],["2020-09-08",66.3649,66.3649,64.8334,65.4934,984300.0],["2020-09-09",65.9418,67.3803,65.7557,66.3226,1365700.0],["2020-09-10",66.0942,66.5003,64.5541,64.698,898400.0],["2020-09-11",64.9095,65.0111,64.1733,64.8164,959500.0],["2020-09-14",65.121,65.8318,64.8587,65.138,936800.0],["2020-09-15",65.358,66.3226,65.0534,65.578,1068400.0],["2020-09-16",65.5611,66.7203,65.451,65.9503,1193700.0],["2020-09-17",65.4341,65.8064,64.808,65.6795,1123100.0],["2020-09-18",65.5188,66.0688,65.028,65.0364,2281100.0],["2020-09-21",64.1057,65.2987,63.691,64.8334,1660800.0],["2020-09-22",64.7826,65.9503,64.7741,65.2057,1152900.0],["2020-09-23",65.2564,65.6118,63.911,63.9787,995300.0],["2020-09-24",64.1225,65.2226,63.6995,64.901,794200.0],["2020-09-25",64.7403,66.2549,64.461,66.1788,764700.0],["2020-09-28",66.8218,67.1603,66.0688,66.3565,713500.0],["2020-09-29",66.7034,67.1603,66.4241,66.8641,898200.0],["2020-09-30",67.1011,67.6172,66.4495,66.9149,1444900.0],["2020-10-01",66.9911,67.8711,66.898,67.5749,1060800.0],["2020-10-02",67.2195,68.3026,66.8134,67.5326,900600.0],["2020-10-05",67.5665,68.5903,66.6949,68.3026,1066600.0],["2020-10-06",68.2941,69.4111,67.5495,68.7934,1216600.0],["2020-10-07",68.9711,69.2673,67.7357,68.2773,963700.0],["2020-10-08",68.6919,69.1742,68.3026,69.1573,1199700.0],["2020-10-09",69.2419,69.8342,68.8103,69.428,971000.0],["2020-10-12",69.4788,70.5703,69.428,69.8426,816300.0],["2020-10-13",69.2165,69.2165,67.5834,68.6665,1115100.0],["2020-10-14",68.7426,69.0896,68.4888,68.8357,698200.0],["2020-10-15",68.1673,69.3011,67.998,68.6665,636900.0],["2020-10-16",68.7596,69.9527,68.675,69.7157,953500.0],["2020-10-19",69.7242,70.0965,68.7257,69.0811,795900.0],["2020-10-20",69.5465,69.995,68.8103,69.5042,915500.0],["2020-10-21",69.6142,70.4011,69.208,69.6311,868100.0],["2020-10-22",69.5296,70.3842,69.2165,70.2573,535400.0],["2020-10-23",70.7142,70.7227,69.9611,70.5619,1026600.0],["2020-10-26",69.9865,71.1627,69.5803,71.1288,1027000.0],["2020-10-27",71.2727,72.2881,71.0273,71.2389,1381100.0],["2020-10-28",70.325,71.2134,68.768,68.8526,1131500.0],["2020-10-29",68.6834,69.7665,67.6172,68.8272,890400.0],["2020-10-30",68.4888,69.5803,68.0065,68.6411,1330400.0],["2020-11-02",69.3773,70.4604,69.005,70.4096,1109700.0],["2020-11-03",71.2642,72.1358,70.7227,71.3488,854700.0],["2020-11-04",71.095,72.4235,70.5788,70.6127,1209200.0],["2020-11-05",71.1627,71.6788,69.005,69.7834,1692400.0],["2020-11-06",69.555,70.215,68.9203,69.2588,1262500.0],["2020-11-09",72.2373,73.532,70.0204,70.2658,1967200.0],["2020-11-10",70.3081,70.9173,69.7411,69.775,1521300.0],["2020-11-11",70.0627,70.5365,69.3434,69.6988,1724700.0],["2020-11-12",69.538,70.1473,68.3619,68.8272,1654700.0],["2020-11-13",68.9034,70.1219,68.8273,69.4873,1467300.0],["2020-11-16",70.545,71.4673,69.6565,71.3573,2218400.0],["2020-11-17",70.7904,70.7904,68.1757,68.2011,2013300.0],["2020-11-18",69.2926,69.2926,66.6611,66.898,2428500.0],["2020-11-19",66.8303,67.0757,65.6711,66.2972,1536400.0],["2020-11-20",66.5511,67.1772,66.2211,66.3818,1358400.0],["2020-11-23",66.5172,67.2534,66.2972,67.1011,2351500.0],["2020-11-24",67.4141,67.6088,66.3903,66.9064,3116100.0],["2020-11-25",67.0164,68.1926,66.8472,68.1842,1657700.0],["2020-11-27",68.0319,68.1503,66.788,66.8388,438700.0],["2020-11-30",66.6441,66.6526,65.6372,65.8149,1418600.0],["2020-12-01",66.2549,67.0588,65.8572,66.4326,1246100.0],["2020-12-02",66.0942,66.4749,65.1634,66.4157,914100.0],["2020-12-03",66.1703,66.3734,65.6372,65.9249,1122200.0],["2020-12-04",65.781,66.1703,64.681,65.2226,1123100.0],["2020-12-07",65.0957,66.1787,64.9518,66.1703,1638000.0],["2020-12-08",65.655,66.626,65.4335,65.8083,1724000.0],["2020-12-09",65.7742,66.4471,65.5613,66.2682,1449800.0],["2020-12-10",66.1916,66.5664,65.3142,65.8764,1105700.0],["2020-12-11",65.5613,66.1319,65.2887,65.9871,1173000.0],["2020-12-14",66.2427,66.9497,65.3739,65.7912,1368200.0],["2020-12-15",65.9957,67.5033,65.5442,67.0604,1419800.0],["2020-12-16",67.2904,67.8355,66.0894,66.4386,1326600.0],["2020-12-17",66.7453,67.8526,66.5153,67.0689,1692100.0],["2020-12-18",67.0093,67.7163,66.7963,67.1711,2410200.0],["2020-12-21",66.1064,66.7112,65.0502,65.655,1395800.0],["2020-12-22",65.5868,65.6635,64.5306,65.2035,1680600.0],["2020-12-23",65.4165,65.7316,64.3432,64.4965,1226300.0],["2020-12-24",64.6073,65.2035,64.4369,65.1354,462900.0],["2020-12-28",65.2717,65.7572,65.1269,65.3739,991500.0],["2020-12-29",65.459,65.9871,65.2035,65.2205,1027600.0],["2020-12-30",65.2461,65.7486,65.1694,65.5613,1526600.0],["2020-12-31",65.8083,66.5323,65.3569,66.4897,1238700.0],["2021-01-04",66.1319,66.4216,64.3603,64.8458,2807600.0],["2021-01-05",65.0672,65.2291,64.2921,64.5306,1570800.0],["2021-01-06",64.3688,65.5868,64.2495,65.0672,2284400.0],["2021-01-07",65.2632,65.408,63.023,63.2359,2153800.0],["2021-01-08",63.287,63.994,63.1167,63.8833,1552700.0],["2021-01-11",63.8066,64.1644,63.3467,63.9173,2480400.0],["2021-01-12",63.7725,64.0621,62.5204,63.2359,1456500.0],["2021-01-13",63.4063,64.5306,63.2785,64.3092,1879800.0],["2021-01-14",64.471,64.471,62.2053,63.023,1764500.0],["2021-01-15",62.9463,63.6959,62.5375,63.3637,1240100.0],["2021-01-19",63.4403,63.4403,61.9838,62.1712,2451700.0],["2021-01-20",61.6601,62.0605,61.2002,61.7879,2273300.0],["2021-01-21",61.6005,61.9327,61.0043,61.1065,2416600.0],["2021-01-22",61.0383,62.2649,60.4847,62.0775,2680500.0],["2021-01-25",61.6005,64.011,61.4301,63.9514,2551600.0],["2021-01-26",63.7555,64.4625,62.7419,64.0621,1224100.0],["2021-01-27",63.3466,65.0843,63.0741,63.9599,1505600.0],["2021-01-28",63.9855,64.8799,62.9548,62.9548,1650000.0],["2021-01-29",62.5715,62.9037,61.7368,61.9412,1744200.0],["2021-02-01",62.1371,62.7759,61.7027,62.0434,1365200.0],["2021-02-02",62.0434,63.4829,61.4983,61.9838,908500.0],["2021-02-03",61.9838,62.4012,61.6601,61.9583,748400.0],["2021-02-04",61.8646,63.3381,61.5494,62.9719,1453400.0],["2021-02-05",63.2104,63.764,62.9037,63.2018,1243500.0],["2021-02-08",63.2785,63.4148,61.5494,61.8305,1637200.0],["2021-02-09",62.3415,62.6056,61.6261,62.4012,777300.0],["2021-02-10",62.81,63.2444,62.3245,62.5545,1720000.0],["2021-02-11",62.6312,62.8697,61.5239,61.8049,1492400.0],["2021-02-12",61.609,62.529,61.2513,62.4182,1247300.0],["2021-02-16",62.3586,62.7249,61.1746,61.8901,1660400.0],["2021-02-17",62.1627,62.6908,61.5749,62.4352,1487200.0],["2021-02-18",62.3841,63.5596,62.1797,63.1081,1436900.0],["2021-02-19",63.1081,63.1593,61.5494,61.609,1813700.0],["2021-02-22",61.6431,61.7538,59.4455,60.4762,2226300.0],["2021-02-23",60.9787,62.0008,60.6636,61.2087,1780900.0],["2021-02-24",60.9617,61.3365,60.5102,60.8169,1146000.0],["2021-02-25",60.655,61.3876,60.655,60.8254,1292400.0],["2021-02-26",60.9276,61.8731,59.8373,59.8544,2361100.0],["2021-03-01",60.4251,61.3705,60.3825,60.8935,1438300.0],["2021-03-02",61.115,61.4727,60.3484,61.2513,1422800.0],["2021-03-03",60.9872,61.0809,59.9906,60.5869,1562900.0],["2021-03-04",60.7487,61.8901,60.391,60.6295,1403600.0],["2021-03-05",60.8595,62.4438,60.7402,62.0605,1557800.0],["2021-03-08",62.2905,63.8407,62.0775,63.1933,1387900.0],["2021-03-09",63.1676,64.4205,63.1676,64.1201,2840900.0],["2021-03-10",64.3861,65.4674,64.2145,65.3816,3511700.0],["2021-03-11",65.2958,65.7935,65.0984,65.2786,3332500.0],["2021-03-12",65.5275,66.9348,65.2185,66.3341,1597800.0],["2021-03-15",66.5487,67.6728,66.3513,67.6385,1596500.0],["2021-03-16",67.3038,67.9474,67.1665,67.3553,1439500.0],["2021-03-17",67.6642,67.8273,66.952,67.0292,1335100.0],["2021-03-18",67.1322,67.6728,66.5487,67.3982,1360900.0],["2021-03-19",67.4754,67.9903,66.9091,67.6213,3001500.0],["2021-03-22",67.4068,67.6556,66.6688,66.9091,1727600.0],["2021-03-23",67.0035,68.8227,66.6602,68.6339,999300.0],["2021-03-24",68.1276,69.7838,67.9388,69.5006,1568000.0],["2021-03-25",69.8525,70.745,69.3033,70.0155,913200.0],["2021-03-26",69.8782,70.2472,68.9343,69.904,1625700.0],["2021-03-29",69.9297,71.38,69.7753,70.9423,915700.0],["2021-03-30",70.3416,70.7621,69.3376,69.7924,1064600.0],["2021-03-31",69.6208,70.0327,69.3462,69.8182,1388000.0],["2021-04-01",69.1402,69.8782,68.9171,69.535,1111900.0],["2021-04-05",69.4749,70.7021,69.4749,69.9297,1385600.0],["2021-04-06",69.7581,70.17,69.2947,69.9383,1011000.0],["2021-04-07",70.0069,70.2816,69.3633,69.7667,1239100.0],["2021-04-08",69.9469,70.2043,69.4491,69.6036,1395200.0],["2021-04-09",69.595,69.9211,68.8828,69.1059,1371800.0],["2021-04-12",69.3891,69.9898,68.9858,69.269,1664100.0],["2021-04-13",69.8697,70.7535,69.3719,70.6077,1432100.0],["2021-04-14",70.17,70.9423,70.1614,70.8994,1279400.0],["2021-04-15",71.0539,71.8691,71.0539,71.7232,1289600.0],["2021-04-16",72.0407,72.65,71.8262,72.2896,1306900.0],["2021-04-19",72.4526,72.5041,71.7661,71.9034,1319800.0],["2021-04-20",72.1437,73.9458,71.543,73.7055,1364500.0],["2021-04-21",73.9372,74.2805,72.9675,73.0104,1034600.0],["2021-04-22",72.8646,73.1735,72.1523,72.7787,1308200.0],["2021-04-23",72.753,73.1048,72.3583,72.753,962200.0],["2021-04-26",72.8903,72.9418,72.2124,72.2553,808000.0],["2021-04-27",72.1008,72.2124,71.5945,71.6117,735900.0],["2021-04-28",71.8777,72.0064,71.4829,71.7833,630500.0],["2021-04-29",71.8176,72.5213,71.8176,72.2038,1007800.0],["2021-04-30",72.4612,72.8989,71.9206,72.8045,1347900.0],["2021-05-03",72.8903,73.6112,72.6157,73.0791,1179800.0],["2021-05-04",73.1906,73.4223,72.6328,73.1048,1082400.0],["2021-05-05",73.0448,73.0448,71.6288,72.384,908000.0],["2021-05-06",72.6586,73.1563,72.3153,73.0705,970600.0],["2021-05-07",72.9504,73.7999,72.7787,72.9246,1198900.0],["2021-05-10",73.1306,74.4693,73.0791,73.6626,983600.0],["2021-05-11",73.6626,73.86,70.805,71.5602,1895000.0],["2021-05-12",71.7576,71.9893,70.6334,70.7364,1244200.0],["2021-05-13",70.5476,71.9378,70.4532,71.6632,959400.0],["2021-05-14",71.8434,72.7101,71.7661,71.8262,759800.0],["2021-05-17",71.9206,72.4355,71.483,71.5688,954600.0],["2021-05-18",71.4143,72.3153,71.3027,72.0236,1784100.0],["2021-05-19",71.9721,72.3497,71.38,72.2639,1251800.0],["2021-05-20",72.4012,73.1048,72.3411,72.5127,1392200.0],["2021-05-21",72.5556,73.0791,72.3153,73.0362,3299100.0],["2021-05-24",73.2336,73.6197,72.5985,72.65,1977900.0],["2021-05-25",72.65,72.6672,71.4229,71.8434,1278000.0],["2021-05-26",71.8863,72.3497,71.6031,72.0322,1200600.0],["2021-05-27",72.1266,72.2295,71.646,71.8005,2156100.0],["2021-05-28",72.0836,72.4612,71.9463,72.2553,1437800.0],["2021-06-01",72.5556,72.6071,71.7404,72.2381,1791200.0],["2021-06-02",72.3239,73.491,71.9721,73.1306,1320400.0],["2021-06-03",72.8131,73.6712,72.65,73.4223,1117400.0],["2021-06-04",73.8257,73.9802,73.4739,73.9115,1752700.0],["2021-06-07",74.0831,74.1947,73.757,73.9115,1437700.0],["2021-06-08",73.8424,74.136,72.8837,73.1946,1398400.0],["2021-06-09",73.3587,73.8856,73.1515,73.7215,1195100.0],["2021-06-10",73.6524,74.4988,73.5746,74.1447,1483400.0],["2021-06-11",74.0238,74.1274,73.6179,74.0929,1440800.0],["2021-06-14",74.0238,74.3088,73.5056,74.136,1227200.0],["2021-06-15",74.1792,74.9479,73.756,74.3951,2035800.0],["2021-06-16",73.8165,74.5419,72.331,72.4692,2084800.0],["2021-06-17",72.4346,73.4278,72.1496,72.9701,1511000.0],["2021-06-18",72.236,72.5296,70.7591,70.9146,2955200.0],["2021-06-21",71.1219,72.2619,71.001,72.0201,1173300.0],["2021-06-22",71.7437,72.1842,71.2601,71.2687,1486400.0],["2021-06-23",71.2428,71.3464,70.431,70.5519,1769800.0],["2021-06-24",70.6123,70.6901,69.8264,70.1719,1649000.0],["2021-06-25",70.0682,70.6296,69.9559,70.595,1748000.0],["2021-06-28",70.7592,71.3378,70.5173,70.7505,1250800.0],["2021-06-29",70.5087,70.6641,68.6518,69.0146,1829800.0],["2021-06-30",69.0664,69.4118,68.5309,69.1268,1370000.0],["2021-07-01",69.1355,70.0941,68.9628,69.6969,1020300.0],["2021-07-02",69.6969,69.7746,69.265,69.6969,833900.0],["2021-07-06",69.5846,70.3532,69.075,70.3014,960400.0],["2021-07-07",70.1632,71.2687,69.8178,71.096,1018100.0],["2021-07-08",70.8973,71.4155,70.6296,70.8714,1069300.0],["2021-07-09",71.1564,71.3033,70.3619,70.7505,1294700.0],["2021-07-12",70.5778,71.8128,70.4223,71.5796,1022900.0],["2021-07-13",71.5278,72.0374,71.0442,71.3637,868200.0],["2021-07-14",71.2342,72.236,70.8455,71.8733,711200.0],["2021-07-15",71.7005,72.7801,71.6142,72.6074,1462400.0],["2021-07-16",72.7283,73.8078,72.4605,73.4624,808600.0],["2021-07-19",73.2378,73.8769,71.6573,72.5296,1471100.0],["2021-07-20",72.6246,73.5056,72.3137,72.5296,949100.0],["2021-07-21",72.4951,72.5296,71.0528,71.0787,1210400.0],["2021-07-22",71.0701,71.476,70.7246,71.2428,735200.0],["2021-07-23",71.2082,72.046,71.0269,72.0201,552000.0],["2021-07-26",71.7783,72.1151,71.3464,71.8992,651200.0],["2021-07-27",71.9596,73.5919,71.5192,73.4019,742900.0],["2021-07-28",73.4019,73.4969,72.2274,72.711,737000.0],["2021-07-29",72.8319,73.1428,72.3742,72.7801,717600.0],["2021-07-30",72.7715,73.3847,72.3828,72.4778,939700.0],["2021-08-02",72.6592,73.4365,72.4606,73.2465,746100.0],["2021-08-03",73.4278,74.2483,72.7542,73.9374,795600.0],["2021-08-04",73.7128,73.7128,72.616,73.6265,897400.0],["2021-08-05",73.7474,74.4124,73.281,74.3865,859300.0],["2021-08-06",74.4815,75.9497,74.0669,75.017,1396100.0],["2021-08-09",75.017,75.8374,75.017,75.7511,1165100.0],["2021-08-10",75.8374,76.0015,75.3624,75.7252,811200.0],["2021-08-11",75.8806,76.3988,75.7165,76.1397,837700.0],["2021-08-12",76.3211,76.3211,75.846,75.9324,910400.0],["2021-08-13",76.1483,76.8306,75.8633,76.727,726100.0],["2021-08-16",76.8824,77.6252,76.727,77.392,699900.0],["2021-08-17",77.3143,77.772,76.9688,77.7116,708100.0],["2021-08-18",77.6597,77.8325,76.822,77.107,624600.0],["2021-08-19",77.2452,78.3938,77.1329,77.3575,960000.0],["2021-08-20",77.2106,77.8152,76.7356,77.3747,1589600.0],["2021-08-23",77.2797,77.2797,75.5524,75.6129,1486300.0],["2021-08-24",75.6474,75.7252,74.7924,75.2588,1166800.0],["2021-08-25",75.0947,75.7597,74.6715,75.4315,788900.0],["2021-08-26",75.3538,75.8115,74.9047,75.6733,908800.0],["2021-08-27",75.9152,76.2606,75.6042,76.0188,911900.0],["2021-08-30",76.0793,76.6579,75.8374,76.4247,741300.0],["2021-08-31",76.4506,76.7097,75.371,75.7597,1640200.0],["2021-09-01",75.9497,76.9688,75.682,76.6579,1402300.0],["2021-09-02",76.8824,77.0465,76.3642,76.8479,1167100.0],["2021-09-03",76.7356,76.9515,76.062,76.0965,788000.0],["2021-09-07",75.6446,75.8097,74.5756,74.8624,1251500.0],["2021-09-08",74.958,77.0873,74.6625,76.8526,1198900.0],["2021-09-09",76.8961,76.983,76.2269,76.3746,946800.0],["2021-09-10",76.2877,76.4789,75.5838,75.6185,1288400.0],["2021-09-13",76.1921,76.4094,74.6365,74.819,1167600.0],["2021-09-14",75.1579,75.5316,74.5235,74.6799,781900.0],["2021-09-15",74.3844,74.8537,73.9151,74.1672,893400.0],["2021-09-16",74.3931,74.9059,73.7935,73.9151,1228900.0],["2021-09-17",73.5501,74.2193,72.5507,72.655,1764100.0],["2021-09-20",72.4812,73.2459,71.8902,72.5159,1092000.0],["2021-09-21",72.7071,73.2112,72.0032,72.064,991600.0],["2021-09-22",72.4812,72.8896,71.8207,72.6289,1057500.0],["2021-09-23",72.4985,73.1938,72.316,72.4029,1214200.0],["2021-09-24",72.4116,72.8983,72.2639,72.6289,823800.0],["2021-09-27",72.6984,73.2286,71.3426,71.4382,1068500.0],["2021-09-28",71.1254,71.4904,70.3345,70.7604,1084300.0],["2021-09-29",70.743,72.0379,70.7082,71.5599,955100.0],["2021-09-30",71.4904,71.5512,70.2389,70.3954,1509700.0],["2021-10-01",70.8299,70.8386,69.9261,70.0564,917400.0],["2021-10-04",69.8218,71.5078,69.7609,71.1428,1109100.0],["2021-10-05",71.0472,71.6034,70.856,70.9255,1033000.0],["2021-10-06",70.8647,72.2378,70.4301,72.1075,939900.0],["2021-10-07",72.3334,72.9244,71.7511,71.8902,787200.0],["2021-10-08",71.7772,71.9597,71.2731,71.3861,604200.0],["2021-10-11",71.4382,71.4991,70.4996,70.63,718400.0],["2021-10-12",70.6474,71.2384,70.3954,70.9255,844100.0],["2021-10-13",70.995,71.8815,70.6213,71.7859,745500.0],["2021-10-14",72.0814,72.9418,71.7859,72.9157,1747600.0],["2021-10-15",73.1243,73.2546,72.2204,72.29,1007600.0],["2021-10-18",71.7859,72.3421,71.36,71.8554,1253900.0],["2021-10-19",72.1683,72.7245,72.0032,72.5768,666400.0],["2021-10-20",72.8635,73.6718,72.8462,73.3068,575000.0],["2021-10-21",73.4284,73.6718,73.1677,73.4284,581100.0],["2021-10-22",73.5588,74.2888,73.5154,74.115,412900.0],["2021-10-25",74.0194,74.1672,73.4458,73.637,515200.0],["2021-10-26",73.6979,74.5756,73.4893,74.1672,585700.0],["2021-10-27",74.4018,74.4713,73.2633,73.4024,649800.0],["2021-10-28",73.1243,73.8195,73.0808,73.7066,528100.0],["2021-10-29",73.6197,74.1237,72.8288,73.2546,814200.0],["2021-11-01",73.385,73.5067,72.5941,73.246,911000.0],["2021-11-02",73.5067,73.75,72.6028,73.2894,919800.0],["2021-11-03",73.2981,73.9151,72.542,73.1677,966000.0],["2021-11-04",73.0287,73.8804,72.1944,73.3242,1364900.0],["2021-11-05",73.637,74.6191,73.4632,74.3062,730000.0],["2021-11-08",74.3584,74.3584,71.3948,72.1161,1432500.0],["2021-11-09",72.2465,72.9505,72.0901,72.1683,1433700.0],["2021-11-10",72.5246,73.4371,72.4812,73.3676,1058100.0],["2021-11-11",73.1069,73.2981,72.4464,73.0895,657000.0],["2021-11-12",73.2546,73.6196,72.7332,73.4806,751200.0],["2021-11-15",73.8977,74.593,73.6109,74.5582,794500.0],["2021-11-16",74.6539,74.9146,73.9499,73.9934,691100.0],["2021-11-17",73.7674,74.5148,73.3937,74.2975,578000.0],["2021-11-18",74.2106,74.4887,73.2286,73.3676,870100.0],["2021-11-19",73.7326,74.3149,73.498,74.2019,993600.0],["2021-11-22",74.0803,75.4013,73.9151,74.9841,896600.0],["2021-11-23",75.2535,75.2535,74.3757,74.6538,731400.0],["2021-11-24",74.7407,74.9493,74.228,74.5322,635700.0],["2021-11-26",73.9673,74.6278,73.3329,73.4458,644800.0],["2021-11-29",73.7674,74.2019,73.0982,73.9499,1068000.0],["2021-11-30",73.5414,73.8109,70.7778,70.9081,3378200.0],["2021-12-01",71.2558,73.2112,71.1254,71.4557,1372500.0],["2021-12-02",71.5165,72.9591,71.5165,72.3334,1263500.0],["2021-12-03",72.7332,73.9065,72.0379,73.8978,1273500.0],["2021-12-06",74.6539,75.9488,74.5322,74.6886,1244600.0],["2021-12-07",74.6886,76.0619,74.4,75.6857,1202500.0],["2021-12-08",75.8782,76.5342,75.5283,75.9132,1052600.0],["2021-12-09",75.9307,76.3068,75.4233,75.8344,1164100.0],["2021-12-10",76.1406,76.7791,75.8432,76.3068,756500.0],["2021-12-13",76.3505,77.3651,76.2543,76.9365,940400.0],["2021-12-14",77.1027,77.2689,76.1931,76.263,1521300.0],["2021-12-15",76.6566,77.3651,76.4904,77.3476,1282900.0],["2021-12-16",77.2077,78.1961,77.0502,77.5488,1442800.0],["2021-12-17",77.3214,77.5838,75.2922,75.5808,2589200.0],["2021-12-20",75.0735,75.7557,74.2338,75.572,1503300.0],["2021-12-21",75.9394,76.7529,75.4233,76.2543,2172300.0],["2021-12-22",76.0706,76.4555,75.6595,76.1493,1054800.0],["2021-12-23",76.1493,76.7966,75.9569,76.1143,922200.0],["2021-12-27",76.2718,76.5954,75.9569,76.5779,909300.0],["2021-12-28",76.4817,77.3564,76.4817,77.3389,780500.0],["2021-12-29",77.0153,77.9249,77.0153,77.7675,1112800.0],["2021-12-30",77.8899,78.2398,77.4963,77.8987,921200.0],["2021-12-31",77.8025,78.2485,77.3564,77.8549,726100.0],["2022-01-03",78.0649,78.0649,76.438,77.4788,1134800.0],["2022-01-04",77.4613,78.2398,76.9715,77.0677,996900.0],["2022-01-05",77.0677,77.9249,76.7878,77.2602,1135800.0],["2022-01-06",77.1465,77.715,76.6829,76.8841,865500.0],["2022-01-07",76.6479,77.5925,76.333,77.1814,822800.0],["2022-01-10",77.2339,77.4089,76.0006,76.5429,1321100.0],["2022-01-11",76.5342,76.954,75.5283,76.0706,1591700.0],["2022-01-12",75.9569,76.9453,75.5458,76.7179,1057100.0],["2022-01-13",76.7878,78.2835,76.4992,77.7237,1739500.0],["2022-01-14",77.4876,77.8462,76.8228,77.0502,1952300.0],["2022-01-18",76.6916,76.954,75.6158,76.6391,1202700.0],["2022-01-19",76.8316,77.2602,76.298,76.6566,929900.0],["2022-01-20",76.8491,77.8987,76.6829,76.8666,956200.0],["2022-01-21",77.4876,77.8112,76.4992,76.7266,1157900.0],["2022-01-24",76.4992,77.0852,73.7265,75.572,1937900.0],["2022-01-25",74.9073,76.0619,74.6274,75.2047,1211000.0],["2022-01-26",75.3009,76.0706,74.1551,74.8548,1481500.0],["2022-01-27",75.4758,76.263,75.021,75.5021,1865300.0],["2022-01-28",75.3621,76.6654,74.7149,76.6654,2766500.0],["2022-01-31",76.1843,77.6975,75.9219,77.6188,2207800.0],["2022-02-01",77.5138,77.9424,76.0619,76.6129,2278300.0],["2022-02-02",76.5779,77.6625,76.4992,77.4613,1292700.0],["2022-02-03",77.6538,78.0124,76.8753,76.9803,917200.0],["2022-02-04",76.3505,76.9103,75.4671,75.9919,807100.0],["2022-02-07",75.8082,76.6479,75.5721,76.4117,1277200.0],["2022-02-08",76.7091,76.8841,76.2368,76.438,855300.0],["2022-02-09",76.9015,77.1814,76.4117,76.7179,975800.0],["2022-02-10",76.0706,76.4642,74.6711,74.8373,1110000.0],["2022-02-11",75.0385,75.4933,74.5924,74.9773,1349800.0],["2022-02-14",75.4059,75.6245,73.5953,74.4612,1324600.0],["2022-02-15",74.9073,75.2659,73.4378,73.8052,958400.0],["2022-02-16",73.8314,74.2425,73.0705,73.8839,803300.0],["2022-02-17",73.7789,74.3825,73.0792,73.9189,1055200.0],["2022-02-18",73.0705,74.7236,73.0355,74.0589,1379500.0],["2022-02-22",74.6012,75.056,73.4553,74.2775,970400.0],["2022-02-23",74.2688,74.5312,73.1667,73.2629,876000.0],["2022-02-24",72.8518,73.1929,71.5223,72.8168,1259700.0],["2022-02-25",73.5603,75.2747,73.4641,75.2484,1334000.0],["2022-02-28",74.6274,75.3796,74.365,75.1784,1519200.0],["2022-03-01",75.1347,75.5546,73.4816,74.1638,1213800.0],["2022-03-02",74.2163,75.4408,74.1113,75.2134,1297000.0],["2022-03-03",75.3446,76.6654,75.3446,76.3592,908700.0],["2022-03-04",76.1231,78.371,75.9394,78.301,1158200.0],["2022-03-07",78.3535,78.5897,77.3039,78.3448,1787800.0],["2022-03-08",78.7762,78.9083,77.2442,77.2618,1616500.0],["2022-03-09",77.9926,77.9926,76.2668,76.3725,1930900.0],["2022-03-10",76.0907,77.2265,75.9234,77.0857,983000.0],["2022-03-11",76.9272,77.9485,76.8303,77.0329,933100.0],["2022-03-14",77.614,78.0102,76.5574,76.936,791700.0],["2022-03-15",77.702,77.9221,77.0769,77.8869,1262100.0],["2022-03-16",77.8077,78.0542,76.487,77.4203,1189400.0],["2022-03-17",77.6316,78.4856,77.3762,78.019,1319700.0],["2022-03-18",77.9838,78.38,77.1737,77.3498,2223300.0],["2022-03-21",77.5435,78.9259,77.5435,78.7674,1362200.0],["2022-03-22",79.0932,79.0932,77.8341,77.9926,1149500.0],["2022-03-23",78.1687,78.8819,77.702,78.4768,1530000.0],["2022-03-24",78.3976,79.2605,78.2215,78.8466,893100.0],["2022-03-25",79.234,80.2818,78.8554,79.9296,1675500.0],["2022-03-28",79.9384,81.0038,79.2252,80.8277,1838000.0],["2022-03-29",81.0214,81.4088,80.4931,81.356,1533700.0],["2022-03-30",81.5057,82.6503,81.1535,82.6063,1752900.0],["2022-03-31",82.4742,83.4075,82.4742,82.5535,1512800.0],["2022-04-01",82.5182,83.5132,81.9811,83.4603,1246300.0],["2022-04-04",82.9585,83.4868,82.0692,83.1081,1019400.0],["2022-04-05",83.2578,84.3672,83.161,83.5924,1409200.0],["2022-04-06",83.8389,85.8464,83.7157,85.5206,1735800.0],["2022-04-07",85.4062,85.5118,84.4641,85.2301,1314100.0],["2022-04-08",85.6175,85.864,84.8867,85.4678,1352300.0],["2022-04-11",85.5823,85.9433,84.7282,84.9483,1097100.0],["2022-04-12",84.7458,85.5999,84.3496,85.1861,847600.0],["2022-04-13",85.1861,85.4326,84.3408,84.7458,1132300.0],["2022-04-14",85.054,85.3446,84.6666,84.7458,795300.0],["2022-04-18",85.0188,85.4062,84.1911,84.5961,758600.0],["2022-04-19",85.0012,85.2477,84.7106,85.0716,1111300.0],["2022-04-20",85.864,86.8414,85.5823,86.7357,1253300.0],["2022-04-21",86.7181,87.3432,85.9873,86.1194,1182900.0],["2022-04-22",86.0137,86.2779,85.1244,85.3005,1111100.0],["2022-04-25",85.5118,85.8112,83.5043,84.4553,1397900.0],["2022-04-26",84.3056,85.1421,83.5572,83.5748,884300.0],["2022-04-27",83.5924,84.2528,82.5622,83.0553,1038400.0],["2022-04-28",83.3283,84.2087,82.7736,84.0415,1155400.0],["2022-04-29",83.5924,83.6452,81.6906,81.7962,1537500.0],["2022-05-02",82.2541,82.7824,80.0441,81.0038,1254500.0],["2022-05-03",81.5497,82.6063,80.9158,81.3736,1174000.0],["2022-05-04",81.6201,82.8088,81.4264,82.6415,1136300.0],["2022-05-05",82.2717,82.7383,81.488,82.1044,1272300.0],["2022-05-06",81.5409,82.2365,80.7573,81.5761,1800600.0],["2022-05-09",81.1711,82.2189,80.273,81.6025,1699100.0],["2022-05-10",81.6025,82.7031,80.0089,81.7874,2522800.0],["2022-05-11",81.6818,83.522,81.5937,82.2541,1635800.0],["2022-05-12",82.3597,82.5534,80.2818,81.5409,1439100.0],["2022-05-13",81.9635,82.1484,80.6516,81.9811,1413500.0],["2022-05-16",82.2101,82.3069,81.1095,81.8667,1196600.0],["2022-05-17",82.2805,82.6943,81.0478,82.3245,1389200.0],["2022-05-18",82.6591,82.6767,81.2679,81.7082,1414800.0],["2022-05-19",81.4617,81.7082,80.4579,81.4264,1392400.0],["2022-05-20",81.7522,81.8579,80.8277,81.5673,2045300.0],["2022-05-23",82.4302,82.6591,81.3208,82.0868,1176300.0],["2022-05-24",82.2805,84.3584,81.8491,84.0943,1415500.0],["2022-05-25",84.2704,84.2704,83.5924,84.0767,1278700.0],["2022-05-26",84.8075,85.1332,84.3848,84.4112,1164800.0],["2022-05-27",84.1911,85.1685,83.8918,85.01,1116300.0],["2022-05-31",84.0855,84.5521,83.249,83.8125,1581300.0],["2022-06-01",83.927,83.927,82.8352,83.0905,1312100.0],["2022-06-02",83.4251,83.5748,81.7698,82.8616,2610500.0],["2022-06-03",82.8704,83.2842,82.1044,82.1572,1615100.0],["2022-06-06",82.439,82.7912,81.7786,82.0163,1713800.0],["2022-06-07",81.6353,83.3809,81.4758,83.0442,2733600.0],["2022-06-08",82.7961,82.7961,81.5644,81.8214,2412400.0],["2022-06-09",81.8657,82.1493,79.6416,79.6948,1094200.0],["2022-06-10",78.8885,79.7391,78.5517,79.0745,970700.0],["2022-06-13",78.1796,78.4188,75.4327,75.8315,1563200.0],["2022-06-14",75.8137,76.177,73.1732,73.8112,1544000.0],["2022-06-15",74.2985,74.9542,72.9517,73.7757,1263900.0],["2022-06-16",72.801,73.0403,71.9504,72.6592,1332500.0],["2022-06-17",72.8453,73.2263,71.4099,72.1187,2183300.0],["2022-06-21",72.3491,73.5011,72.1808,73.058,1576300.0],["2022-06-22",72.7479,74.2808,72.7479,73.7934,1554700.0],["2022-06-23",73.9352,75.6542,73.8466,75.5922,1682600.0],["2022-06-24",75.9289,78.4277,75.5922,77.896,3015300.0],["2022-06-27",77.6125,79.0745,77.4176,78.8353,1748500.0],["2022-06-28",79.1809,80.1024,78.915,79.3935,1628100.0],["2022-06-29",79.5619,79.9784,78.8087,79.429,1302400.0],["2022-06-30",78.729,80.5898,78.729,80.067,2035200.0],["2022-07-01",80.3859,81.8834,80.0581,81.6885,2232100.0],["2022-07-05",81.2986,81.5467,76.8948,77.9669,1883500.0],["2022-07-06",78.3214,79.3049,77.6214,78.4277,1551700.0],["2022-07-07",78.4277,79.2252,77.9669,78.1884,1269600.0],["2022-07-08",78.0733,78.3745,77.4707,77.7543,1250000.0],["2022-07-11",77.3467,78.41,77.0011,77.9049,1536600.0],["2022-07-12",77.453,78.6581,77.3467,77.5505,1283800.0],["2022-07-13",77.0542,77.9935,76.8239,77.1606,748100.0],["2022-07-14",75.8137,77.2669,75.7074,77.134,887400.0],["2022-07-15",77.7897,77.8695,76.5226,77.7543,861100.0],["2022-07-18",77.4441,77.7188,76.5226,76.5758,894800.0],["2022-07-19",76.815,77.0986,76.5137,76.6201,1374200.0],["2022-07-20",76.6998,76.815,75.4593,76.0707,1788100.0],["2022-07-21",75.8669,76.5049,75.5833,76.4783,885100.0],["2022-07-22",76.877,77.6213,76.7087,77.4707,662300.0],["2022-07-25",77.3378,78.3036,77.1783,78.2239,658600.0],["2022-07-26",78.0821,79.367,78.0821,79.2163,652300.0],["2022-07-27",78.9859,79.3581,78.5783,79.2075,646000.0],["2022-07-28",79.9695,81.7417,79.7746,81.5733,985100.0],["2022-07-29",81.6176,82.9113,81.4936,82.5126,1002700.0],["2022-08-01",82.4948,82.7341,81.7417,82.4239,1197600.0],["2022-08-02",82.8936,83.2303,81.9277,81.9898,1352300.0],["2022-08-03",81.6796,82.0075,80.0492,81.786,1610800.0],["2022-08-04",81.7328,82.2733,81.0594,81.1568,1546700.0],["2022-08-05",81.0328,82.4151,79.2252,80.8999,1580300.0],["2022-08-08",81.6442,81.9632,81.0417,81.4227,1246100.0],["2022-08-09",81.7417,82.9467,81.6088,82.8138,1056900.0],["2022-08-10",83.1683,83.4518,82.5126,83.248,1508000.0],["2022-08-11",83.2037,83.9303,82.5657,83.3189,1318900.0],["2022-08-12",83.7885,84.2316,83.4961,84.0278,1740800.0],["2022-08-15",84.0455,85.162,83.7442,85.0556,1046600.0],["2022-08-16",84.8873,85.8265,84.7809,85.0822,1238600.0],["2022-08-17",84.967,85.5784,84.7898,85.3658,840200.0],["2022-08-18",85.5341,85.9949,85.348,85.6848,1193700.0],["2022-08-19",85.8886,86.4202,85.4898,86.2607,1380400.0],["2022-08-22",85.8,86.0481,84.6746,84.9139,1332100.0],["2022-08-23",84.7987,85.0202,83.8949,84.4797,769800.0],["2022-08-24",84.5417,84.9493,84.0278,84.8341,1212200.0],["2022-08-25",84.9139,85.3835,84.4885,85.348,1571200.0],["2022-08-26",85.2151,85.5253,83.9392,83.9923,1098200.0],["2022-08-29",83.5139,84.9848,83.0708,84.3999,959300.0],["2022-08-30",84.6569,84.6569,82.5391,82.7075,891500.0],["2022-08-31",82.6543,83.0531,82.0518,82.0695,1628400.0],["2022-09-01",82.1936,83.2126,81.7682,83.1683,935000.0],["2022-09-02",83.0708,83.9923,81.9366,82.3442,876100.0],["2022-09-06",82.6117,83.3965,82.0143,82.2372,993200.0],["2022-09-07",82.7366,85.3048,82.6652,85.2602,1359600.0],["2022-09-08",84.9659,85.2691,84.2258,84.5557,1111200.0],["2022-09-09",84.8322,85.5367,84.3685,85.2602,1443300.0],["2022-09-12",85.5367,85.929,84.9927,85.5456,1050700.0],["2022-09-13",84.8411,85.0284,82.5761,83.0041,1156000.0],["2022-09-14",83.0219,84.2615,83.0219,83.5837,958800.0],["2022-09-15",83.1289,83.1289,81.1849,81.3098,1106000.0],["2022-09-16",81.1225,82.0143,81.1225,81.8002,2386200.0],["2022-09-19",81.5149,82.371,81.0422,82.3085,873800.0],["2022-09-20",81.6754,81.7824,80.4894,81.3633,1257800.0],["2022-09-21",81.9697,82.9417,80.632,80.6677,1793700.0],["2022-09-22",80.5429,81.1493,79.9008,80.6231,1283600.0],["2022-09-23",79.767,79.9276,78.4651,79.4371,1149700.0],["2022-09-26",79.1072,79.1428,76.8867,77.3237,1852700.0],["2022-09-27",77.609,77.9122,75.5401,75.8968,1604600.0],["2022-09-28",76.967,77.2256,75.8434,76.6905,1286800.0],["2022-09-29",76.3873,76.3873,73.3019,73.5605,1473100.0],["2022-09-30",74.0242,74.2382,71.6432,71.8305,2197700.0],["2022-10-03",72.9273,74.2382,72.2585,73.7923,1348500.0],["2022-10-04",73.8726,75.0675,73.5694,74.9694,1039500.0],["2022-10-05",74.0153,74.0153,72.1337,72.6241,1354600.0],["2022-10-06",72.3477,72.3477,70.0737,70.3056,1708600.0],["2022-10-07",70.3948,70.5999,68.2367,68.6291,1739900.0],["2022-10-10",68.6915,69.8775,68.5756,69.2801,1261100.0],["2022-10-11",68.9145,70.1183,68.6737,69.4495,1649500.0],["2022-10-12",69.3068,69.5298,66.7832,66.8278,2328000.0],["2022-10-13",65.9628,69.0125,65.3475,68.8342,2599400.0],["2022-10-14",69.5208,70.1362,67.7552,67.996,1239800.0],["2022-10-17",68.7272,70.047,68.7272,69.2979,1191300.0],["2022-10-18",70.5999,71.1884,70.1183,70.7693,1224300.0],["2022-10-19",69.8597,70.6801,69.3692,70.0559,907800.0],["2022-10-20",69.8062,69.8062,68.0138,68.3259,1465800.0],["2022-10-21",68.5577,69.7616,67.9246,69.182,1199600.0],["2022-10-24",69.6368,70.2877,68.8877,69.4406,1959300.0],["2022-10-25",69.5743,71.0457,69.4138,70.912,1884300.0],["2022-10-26",71.3489,71.6967,70.6355,70.9031,948000.0],["2022-10-27",71.3846,72.5349,71.2419,71.5897,1290000.0],["2022-10-28",71.8751,73.5337,71.8751,73.4178,913300.0],["2022-10-31",73.4178,73.4178,72.312,72.6955,1178400.0],["2022-11-01",72.963,73.4624,72.2763,73.2305,1125100.0],["2022-11-02",72.9987,74.5236,72.3744,72.3834,1683700.0],["2022-11-03",71.8216,73.284,71.233,72.3566,1937100.0],["2022-11-04",72.4814,73.4445,71.3578,72.2585,1777400.0],["2022-11-07",72.4725,73.293,71.3757,72.2496,3203600.0],["2022-11-08",72.7222,73.935,72.4458,73.4178,2195400.0],["2022-11-09",73.2038,73.7121,72.3833,72.7401,1972200.0],["2022-11-10",74.7019,76.1555,73.5337,76.0663,2052700.0],["2022-11-11",76.1644,76.1644,73.8191,74.3006,1479300.0],["2022-11-14",74.3719,74.7197,73.5248,73.5515,1276200.0],["2022-11-15",74.1847,74.7822,73.2484,74.3898,824000.0],["2022-11-16",74.5771,75.7898,74.5146,75.3351,1194000.0],["2022-11-17",74.6573,74.9516,74.1134,74.5414,1492800.0],["2022-11-18",75.4421,76.9313,75.344,76.851,1689800.0],["2022-11-21",77.0472,77.939,76.7083,77.3682,1579000.0],["2022-11-22",77.6001,78.3938,77.2166,77.7874,957800.0],["2022-11-23",77.5823,78.6702,77.5823,78.5988,923200.0],["2022-11-25",78.911,79.3301,78.8129,79.1963,350000.0],["2022-11-28",78.6345,78.9021,77.8498,78.4205,1056500.0],["2022-11-29",78.0281,78.1708,77.4396,77.7963,1011000.0],["2022-11-30",77.6447,79.9275,77.4752,79.6511,2240500.0],["2022-12-01",80.4002,81.0512,79.0269,79.0982,1076100.0],["2022-12-02",78.2154,78.8129,77.7249,78.5097,941900.0],["2022-12-05",77.9211,78.1708,77.4574,77.8052,842600.0],["2022-12-06",77.6256,78.3978,77.2306,78.3708,1175800.0],["2022-12-07",78.299,78.721,77.4461,77.7603,1031200.0],["2022-12-08",77.6705,79.3046,77.4999,79.1699,1136000.0],["2022-12-09",78.8377,80.0498,78.8197,79.556,1188500.0],["2022-12-12",80.2652,81.4324,79.6457,81.4234,1005600.0],["2022-12-13",82.6355,82.9946,80.6782,81.576,1269400.0],["2022-12-14",81.8274,82.7432,80.2024,80.6154,1485800.0],["2022-12-15",80.1575,80.5974,78.8826,79.1789,1400600.0],["2022-12-16",78.5504,79.3046,77.7783,78.7659,2888200.0],["2022-12-19",78.5145,79.0621,77.877,78.3798,836700.0],["2022-12-20",78.3978,78.6402,77.8052,78.29,725000.0],["2022-12-21",78.3888,79.5739,78.2361,79.547,918900.0],["2022-12-22",79.0442,79.3584,77.895,79.3315,876300.0],["2022-12-23",79.134,80.4897,79.134,80.3819,792000.0],["2022-12-27",80.5974,81.163,80.0857,81.0553,1356700.0],["2022-12-28",81.2439,81.6299,80.1485,80.2473,972900.0],["2022-12-29",80.768,81.19,80.5705,80.8129,805300.0],["2022-12-30",80.9206,81.1182,79.1519,79.8343,716500.0],["2023-01-03",79.8971,80.2203,78.4606,79.4482,1084500.0],["2023-01-04",79.8522,80.8398,79.2597,79.8702,1350000.0],["2023-01-05",79.134,79.556,76.9164,77.2126,1362000.0],["2023-01-06",77.9219,79.5201,77.7244,79.2956,1587100.0],["2023-01-09",79.0622,80.6872,79.0622,80.2742,1479200.0],["2023-01-10",80.2473,80.2562,79.1789,80.0138,1055500.0],["2023-01-11",80.1575,81.4863,80.0767,81.3606,1427400.0],["2023-01-12",81.6299,81.6299,80.4358,80.5795,1091600.0],["2023-01-13",80.0138,81.1092,79.538,80.9386,2667700.0],["2023-01-17",81.172,81.4144,79.7624,80.1216,2124500.0],["2023-01-18",80.373,80.373,77.7424,77.8232,2359700.0],["2023-01-19",77.7962,77.7962,76.9792,77.2486,937200.0],["2023-01-20",77.2037,77.877,76.2699,77.8232,970900.0],["2023-01-23",77.4371,78.0566,76.9433,77.1947,1478100.0],["2023-01-24",77.1857,77.9578,76.2969,77.6346,1118400.0],["2023-01-25",77.051,78.0296,76.7727,78.0117,1575100.0],["2023-01-26",77.868,78.6312,77.7154,78.5145,1138700.0],["2023-01-27",78.317,78.8467,78.0476,78.2721,1122100.0],["2023-01-30",78.0476,78.7479,77.7603,78.0297,1821500.0],["2023-01-31",78.2631,78.3798,76.9074,77.9937,2479200.0],["2023-02-01",77.6256,78.9903,77.5089,78.3708,2930900.0],["2023-02-02",78.5414,79.2956,77.6705,77.8681,2296500.0],["2023-02-03",77.4461,77.6526,75.8031,76.5842,2301100.0],["2023-02-06",76.4585,77.4461,76.3328,77.1229,1863300.0],["2023-02-07",76.6919,77.3742,76.3956,77.2037,2005800.0],["2023-02-08",76.8535,76.8535,75.6774,76.0634,1463800.0],["2023-02-09",75.9288,76.647,75.1207,75.1656,1109000.0],["2023-02-10",75.4349,76.8715,75.1656,76.7637,1162000.0],["2023-02-13",76.7637,77.2037,76.6021,77.069,892600.0],["2023-02-14",76.8535,77.2755,76.0814,76.4944,882500.0],["2023-02-15",76.1353,77.1767,75.9557,77.06,1093500.0],["2023-02-16",76.5482,77.6795,76.0365,77.069,1846600.0],["2023-02-17",77.3114,78.6312,76.8894,78.3439,1283400.0],["2023-02-21",77.886,78.1105,77.069,77.2486,1091400.0],["2023-02-22",77.3922,77.9758,76.5662,76.7637,1134700.0],["2023-02-23",77.1857,77.1857,75.83,76.2789,1279400.0],["2023-02-24",75.5157,76.0185,74.8424,75.7492,1487500.0],["2023-02-27",76.0096,76.7458,75.1836,75.3272,957200.0],["2023-02-28",74.9501,75.5606,74.2319,74.2588,1659800.0],["2023-03-01",73.756,73.8548,72.2208,72.7594,1841700.0],["2023-03-02",72.8941,74.1062,72.4452,73.9536,1261100.0],["2023-03-03",74.2588,75.2015,73.3071,75.1746,1543100.0],["2023-03-06",75.2195,75.8121,74.9052,75.2823,773100.0],["2023-03-07",75.4888,75.6594,73.6752,74.0164,955600.0],["2023-03-08",74.0792,74.6987,73.7381,74.6538,844700.0],["2023-03-09",74.986,75.6504,73.8907,74.2139,887600.0],["2023-03-10",74.4473,74.591,72.3913,72.7684,870900.0],["2023-03-13",72.8851,76.2969,72.7684,74.7975,1995000.0],["2023-03-14",75.3493,76.4711,75.0237,75.7293,1196700.0],["2023-03-15",75.5755,77.7015,75.1413,77.1134,1441800.0],["2023-03-16",76.7425,78.0543,76.6159,77.8462,1497900.0],["2023-03-17",77.5929,77.801,76.4802,76.9144,2192100.0],["2023-03-20",77.2129,78.0814,77.2129,77.7738,1022200.0],["2023-03-21",77.6201,77.6743,74.2185,75.7564,1568600.0],["2023-03-22",75.3765,75.7655,73.9924,74.0105,1663800.0],["2023-03-23",74.1009,74.6889,72.8525,72.9249,1334400.0],["2023-03-24",73.0696,76.0731,72.9882,76.0278,1159500.0],["2023-03-27",76.4621,76.842,75.7745,75.9826,941100.0],["2023-03-28",75.7655,77.0953,75.7655,76.5073,871500.0],["2023-03-29",77.0411,77.9095,77.0411,77.81,1278400.0],["2023-03-30",77.9729,78.579,77.611,78.2081,1515800.0],["2023-03-31",78.4704,78.6876,77.5929,78.1538,1251700.0],["2023-04-03",77.7196,78.6514,77.2582,77.9457,1370700.0],["2023-04-04",78.1447,78.398,77.7829,78.1719,1038100.0],["2023-04-05",78.6876,80.7954,78.5338,80.7592,1591200.0],["2023-04-06",81.2839,81.6367,80.3702,81.4829,1543800.0],["2023-04-10",80.8225,81.4829,80.4245,81.4287,1592300.0],["2023-04-11",81.5825,81.7363,81.0397,81.5734,1459200.0],["2023-04-12",81.7815,81.8629,81.0125,81.3925,1629900.0],["2023-04-13",80.9311,81.7815,79.945,81.5101,940600.0],["2023-04-14",80.7321,81.1844,80.4878,80.9311,1416200.0],["2023-04-17",81.2296,81.7724,80.2888,81.1844,1225700.0],["2023-04-18",80.8045,81.1935,79.8274,79.8727,1191300.0],["2023-04-19",80.135,80.904,80.0988,80.7773,790800.0],["2023-04-20",80.9221,81.0035,80.2797,80.9673,704400.0],["2023-04-21",81.6368,81.8629,80.7321,81.3834,777100.0],["2023-04-24",81.501,82.1886,80.7954,82.071,1004300.0],["2023-04-25",82.1072,82.4871,81.9172,82.1072,550800.0],["2023-04-26",81.4468,82.1434,80.3069,80.5059,755400.0],["2023-04-27",80.4064,81.3744,80.0536,81.1663,847300.0],["2023-04-28",81.0849,81.5372,80.0445,80.4878,873200.0],["2023-05-01",80.2526,81.9172,79.8998,81.0849,1157200.0],["2023-05-02",81.0849,81.293,79.8907,80.6145,1315800.0],["2023-05-03",80.9763,81.4287,80.1079,80.1983,789500.0],["2023-05-04",80.4155,81.6639,79.8093,81.1935,1682800.0],["2023-05-05",81.302,82.0167,80.8225,81.8448,1325900.0],["2023-05-08",81.3653,82.071,80.3974,80.6416,1253600.0],["2023-05-09",80.4607,80.6597,80.0174,80.3702,989200.0],["2023-05-10",80.8135,81.4196,80.4064,81.2387,621500.0],["2023-05-11",81.3653,81.3653,80.0807,80.3702,801500.0],["2023-05-12",80.913,81.3382,78.8685,79.357,2839900.0],["2023-05-15",79.5741,79.7369,76.3264,76.9506,2271100.0],["2023-05-16",77.1225,77.2672,75.5122,75.5574,1781000.0],["2023-05-17",75.5303,75.6931,74.7794,75.3855,1284300.0],["2023-05-18",74.8156,75.8559,74.5171,75.4127,1256600.0],["2023-05-19",75.8469,76.9506,75.5574,76.1002,1973300.0],["2023-05-22",76.254,76.7516,75.5755,75.6479,959400.0],["2023-05-23",75.5122,76.0278,74.7251,74.8246,1436400.0],["2023-05-24",74.7342,75.3312,74.2366,74.2999,1345900.0],["2023-05-25",74.0376,74.0376,72.9339,73.2324,1169500.0],["2023-05-26",73.1239,73.1239,72.373,73.0696,1061200.0],["2023-05-30",72.8434,73.3591,72.3368,72.4996,1268800.0],["2023-05-31",72.6625,73.8476,72.2735,73.341,1521600.0],["2023-06-01",73.4134,73.4676,72.3097,72.6987,1592800.0],["2023-06-02",72.1921,74.0466,72.1921,73.4314,2018800.0],["2023-06-05",73.3772,74.6075,73.3772,74.1281,1264900.0],["2023-06-06",74.4809,74.9332,73.6033,73.7752,1232600.0],["2023-06-07",73.7119,75.6931,73.341,75.6207,1481300.0],["2023-06-08",75.4941,75.9102,74.5804,75.8017,972100.0],["2023-06-09",75.8921,75.9102,75.3403,75.4127,1093600.0],["2023-06-12",76.1183,76.4259,75.1684,75.5665,1369600.0],["2023-06-13",74.9284,75.6394,74.6823,75.2292,2060700.0],["2023-06-14",75.448,76.478,75.2657,75.5118,1344400.0],["2023-06-15",75.5209,76.6968,75.3568,76.5418,1301900.0],["2023-06-16",76.6968,77.4625,76.5327,76.6421,2814200.0],["2023-06-20",76.3686,76.4689,75.4024,75.5482,1142200.0],["2023-06-21",75.1471,76.0313,74.1445,75.8399,1248300.0],["2023-06-22",76.086,76.086,74.7552,75.0104,785900.0],["2023-06-23",75.2292,75.5847,73.4244,73.6796,1845000.0],["2023-06-26",73.9166,74.8919,73.6067,74.7278,743800.0],["2023-06-27",74.737,75.4844,74.5638,75.2839,1069700.0],["2023-06-28",75.2657,75.2657,73.5155,73.6978,898800.0],["2023-06-29",73.1144,74.2721,72.8683,73.8254,822400.0],["2023-06-30",73.8528,74.7187,73.8437,74.4453,1117800.0],["2023-07-03",74.2538,75.5209,74.108,75.5209,543300.0],["2023-07-05",75.1745,76.9976,75.0742,76.3322,1492300.0],["2023-07-06",75.7305,76.3595,75.0469,75.9128,1131600.0],["2023-07-07",75.4389,75.7852,74.9193,74.9831,1422200.0],["2023-07-10",74.7552,75.3568,74.1991,74.8372,1317300.0],["2023-07-11",74.9648,76.0951,74.819,76.0405,990500.0],["2023-07-12",76.4507,77.3804,76.2137,77.0887,1027000.0],["2023-07-13",76.9429,77.7541,76.9064,77.7086,1091900.0],["2023-07-14",77.426,78.2373,76.7879,77.9091,1371900.0],["2023-07-17",77.7359,77.8909,76.7515,76.9611,1875700.0],["2023-07-18",77.0249,77.6539,76.0131,76.8517,1843900.0],["2023-07-19",77.2893,78.0641,77.1616,77.6539,1323000.0],["2023-07-20",77.8635,79.2582,77.0796,79.24,1629900.0],["2023-07-21",79.4861,80.8078,79.1579,80.4796,1363800.0],["2023-07-24",80.5161,80.5799,79.404,79.559,1704300.0],["2023-07-25",79.4314,80.4341,79.3129,80.2335,1527800.0],["2023-07-26",80.1789,80.8716,79.8234,80.3065,1084200.0],["2023-07-27",79.8963,80.3703,78.7295,78.9574,1367900.0],["2023-07-28",79.5772,79.7686,77.9547,78.2373,1090800.0],["2023-07-31",78.5563,78.7477,77.6265,78.0914,1285400.0],["2023-08-01",77.9182,78.292,76.9885,77.1525,1194300.0],["2023-08-02",77.0978,77.5992,76.7059,76.9247,1205700.0],["2023-08-03",76.797,78.1552,74.8555,75.5847,1705900.0],["2023-08-04",75.6758,76.1043,73.9348,74.1992,1392500.0],["2023-08-07",74.4453,74.6914,73.9713,74.026,1228600.0],["2023-08-08",74.0624,74.2083,73.1235,74.1536,1212100.0],["2023-08-09",73.8801,74.6823,73.5884,73.8437,958400.0],["2023-08-10",74.0351,74.4361,73.1782,73.3514,825300.0],["2023-08-11",73.4243,73.9166,73.0597,73.7525,1034800.0],["2023-08-14",73.789,73.789,72.6678,72.8957,1127600.0],["2023-08-15",72.4399,72.5219,71.7562,71.7927,1522900.0],["2023-08-16",72.2758,72.7863,71.9385,72.4946,1177600.0],["2023-08-17",72.367,73.3332,72.1664,72.1847,1143100.0],["2023-08-18",72.3123,73.6066,72.2758,73.4426,1665100.0],["2023-08-21",73.242,73.4882,72.3487,72.9868,1373200.0],["2023-08-22",72.8227,73.3514,72.7133,73.1965,1126500.0],["2023-08-23",73.4244,73.4608,72.6222,73.2147,1063100.0],["2023-08-24",72.9139,74.0898,72.7589,72.9048,1449400.0],["2023-08-25",73.2056,73.8072,73.0324,73.3332,1054400.0],["2023-08-28",73.479,73.9075,73.0689,73.2147,1099000.0],["2023-08-29",73.4517,73.8072,73.1965,73.4152,1328000.0],["2023-08-30",73.3879,73.8345,72.8956,73.2876,735200.0],["2023-08-31",73.4699,73.5155,72.2485,72.2576,1071100.0],["2023-09-01",72.841,72.841,70.8812,71.5101,911300.0],["2023-09-05",71.3916,71.4372,69.8693,70.4436,1123600.0],["2023-09-06",70.6259,70.8356,70.234,70.7991,1205900.0],["2023-09-07",71.182,72.2211,71.182,71.738,1002000.0],["2023-09-08",71.8109,72.5219,71.7106,72.3852,1393600.0],["2023-09-11",72.2302,72.7589,72.0753,72.2576,980300.0],["2023-09-12",72.3954,72.5057,71.789,72.3494,1559100.0],["2023-09-13",72.524,74.0861,72.4597,73.5991,1420300.0],["2023-09-14",73.8288,74.5087,73.7461,74.4628,1094900.0],["2023-09-15",74.2607,75.0233,74.0677,74.2147,1577600.0],["2023-09-18",74.2423,74.6557,73.6726,74.132,1310400.0],["2023-09-19",74.2055,74.4995,73.7002,73.7093,1219800.0],["2023-09-20",74.1596,74.8395,73.6358,73.9115,1016700.0],["2023-09-21",73.9299,74.3617,73.1948,73.6175,1166900.0],["2023-09-22",73.2591,74.0401,73.1213,73.7001,1934500.0],["2023-09-25",73.0662,73.6818,72.2392,73.0937,1128200.0],["2023-09-26",73.011,73.204,70.3004,70.6128,1680300.0],["2023-09-27",70.521,70.7782,69.6205,69.9329,1669600.0],["2023-09-28",70.4015,70.4842,68.2974,68.3984,1945200.0],["2023-09-29",69.0049,69.4551,68.4076,68.7568,1826300.0],["2023-10-02",68.4995,68.5455,64.7598,65.3571,2623200.0],["2023-10-03",64.916,66.8548,64.0523,66.6802,2197900.0],["2023-10-04",67.1488,67.1856,65.5684,66.9191,1517600.0],["2023-10-05",66.7997,67.5991,66.4505,67.305,1728700.0],["2023-10-06",66.4413,68.2514,65.6327,67.9942,1594600.0],["2023-10-09",67.9942,69.0049,67.8104,68.9681,1567800.0],["2023-10-10",68.9865,70.135,68.913,69.988,2082600.0],["2023-10-11",70.4475,71.155,69.8227,71.109,1817700.0],["2023-10-12",70.7966,71.2285,69.9053,70.4934,2026300.0],["2023-10-13",71.3295,71.7798,70.9069,71.6236,2443300.0],["2023-10-16",71.7614,72.3127,71.2836,71.9635,1992800.0],["2023-10-17",71.5041,72.5424,71.4582,72.037,1777900.0],["2023-10-18",72.0462,72.423,71.4674,72.1197,2760200.0],["2023-10-19",71.7798,72.3403,71.2836,71.3479,1641800.0],["2023-10-20",71.5041,72.0003,70.1167,70.1351,2380100.0],["2023-10-23",68.7844,69.7859,67.204,68.9865,2867600.0],["2023-10-24",69.7951,70.5577,69.6481,70.1626,1905100.0],["2023-10-25",69.8594,70.7874,69.7491,70.6128,1752200.0],["2023-10-26",70.7966,71.7798,70.3372,70.7966,1594300.0],["2023-10-27",70.4107,70.7874,69.0416,69.2622,1582100.0],["2023-10-30",69.4919,70.0707,68.3158,68.9498,1793100.0],["2023-10-31",69.3173,69.7675,68.6006,69.5654,1550500.0],["2023-11-01",69.7124,71.1458,68.959,70.6037,1585100.0],["2023-11-02",70.374,72.4873,70.3464,71.7798,1531600.0],["2023-11-03",72.9375,73.0202,72.0738,72.1381,1198600.0],["2023-11-06",72.083,72.3311,71.6236,71.9268,1324000.0],["2023-11-07",71.9727,71.9727,71.256,71.6695,1770500.0],["2023-11-08",71.3571,71.3571,70.2821,71.2928,1535300.0],["2023-11-09",71.9819,73.0478,69.5102,69.9237,2396100.0],["2023-11-10",70.6588,70.7415,69.5194,70.0799,1378100.0],["2023-11-13",70.0615,70.1351,68.6465,68.7108,1960500.0],["2023-11-14",70.1351,71.5776,70.0983,71.0723,1748000.0],["2023-11-15",70.9069,72.1932,70.7966,71.3755,1716800.0],["2023-11-16",71.8625,72.5516,70.4107,70.5485,3168600.0],["2023-11-17",70.8977,70.8977,70.135,70.8609,1949600.0],["2023-11-20",70.5485,71.0998,69.6205,70.5853,1395700.0],["2023-11-21",70.622,70.8334,69.841,70.475,1608900.0],["2023-11-22",70.9528,70.9528,70.1442,70.7507,1626300.0],["2023-11-24",70.668,71.0815,70.3372,70.9069,646300.0],["2023-11-27",70.8977,71.4214,70.4842,71.1733,1731400.0],["2023-11-28",71.1458,72.2208,70.9804,71.5317,1653300.0],["2023-11-29",71.6695,72.3219,70.6496,70.7415,1563900.0],["2023-11-30",70.9161,71.3663,70.5577,71.2928,2940500.0],["2023-12-01",71.3204,72.57,71.0815,72.5608,1981200.0],["2023-12-04",72.0554,72.8824,71.8165,72.1565,1929200.0],["2023-12-05",72.2943,72.2943,71.2101,71.4123,1488000.0],["2023-12-06",71.9084,72.717,71.5409,72.6711,1925300.0],["2023-12-07",72.8181,73.057,72.083,72.3403,1680500.0],["2023-12-08",72.4046,72.6343,71.4674,71.6879,1619400.0],["2023-12-11",71.449,71.9635,71.2744,71.8349,2177200.0],["2023-12-12",71.7608,72.2795,71.168,72.2147,1964600.0],["2023-12-13",72.1684,75.3641,71.8071,75.3271,2416300.0],["2023-12-14",75.7254,76.0403,69.0745,69.4914,7698200.0],["2023-12-15",68.0556,68.6114,65.5916,66.4438,7428200.0],["2023-12-18",66.7032,67.5091,65.4434,65.8973,4240800.0],["2023-12-19",65.8325,67.083,65.7769,67.0181,2440900.0],["2023-12-20",66.9996,67.2868,66.4994,66.731,3392600.0],["2023-12-21",66.7865,67.296,65.8973,66.7865,2349900.0],["2023-12-22",67.2404,67.7314,66.6383,66.7588,2006000.0],["2023-12-26",66.7402,67.0274,66.3604,66.4809,1658100.0],["2023-12-27",66.3975,66.9348,66.0362,66.416,1509500.0],["2023-12-28",66.2308,67.1293,66.203,66.9718,1060000.0],["2023-12-29",66.6661,67.2775,66.4809,67.0089,1181700.0],["2024-01-02",66.8143,68.5558,66.5272,68.5465,1531200.0],["2024-01-03",68.5465,68.7688,67.7777,68.2408,2090800.0],["2024-01-04",67.963,68.9078,67.7962,68.4632,1939900.0],["2024-01-05",68.3983,68.88,67.9352,68.5928,1411000.0],["2024-01-08",68.4169,69.2413,68.1667,69.1579,1612200.0],["2024-01-09",68.8522,69.2413,68.3613,68.5651,1752100.0],["2024-01-10",68.4168,68.8522,68.315,68.3427,1248700.0],["2024-01-11",68.0371,68.0371,66.2215,66.8792,1780900.0],["2024-01-12",67.2868,67.5183,66.4068,66.592,1920700.0],["2024-01-16",66.2586,66.4531,65.6009,65.9621,1933900.0],["2024-01-17",65.8047,66.6476,65.0173,65.1377,1531400.0],["2024-01-18",64.7209,64.7765,63.915,64.4801,2216500.0],["2024-01-19",64.6653,64.8135,63.8594,64.1744,2365600.0],["2024-01-22",64.0725,64.6468,63.4704,63.7761,1847200.0],["2024-01-23",63.7483,64.1558,63.3222,63.9335,1915200.0],["2024-01-24",64.3782,64.5356,62.7108,63.3222,2265800.0],["2024-01-25",63.739,64.5912,63.6556,64.5449,1779300.0],["2024-01-26",64.795,65.0544,63.9521,64.3874,2696700.0],["2024-01-29",64.4893,64.9525,64.0354,64.6468,1500200.0],["2024-01-30",64.5171,65.2952,63.6927,64.8691,2351200.0],["2024-01-31",65.5175,65.5916,64.054,64.443,1789000.0],["2024-02-01",64.1281,65.6379,63.7575,65.4897,2245500.0],["2024-02-02",64.7857,65.008,64.0169,64.2948,1765800.0],["2024-02-05",63.739,63.8038,62.8498,62.9609,2619800.0],["2024-02-06",62.7293,63.6556,62.5626,63.3407,2215900.0],["2024-02-07",63.526,63.6279,62.8498,63.6279,1715500.0],["2024-02-08",63.2295,63.2944,62.3588,62.9146,1658200.0],["2024-02-09",62.7571,63.7668,62.5626,63.6371,1885800.0],["2024-02-12",63.6927,64.267,63.2295,64.0725,1263600.0],["2024-02-13",64.0262,64.2392,62.0902,63.2388,1715500.0],["2024-02-14",63.3407,63.739,62.6923,63.5537,1359200.0],["2024-02-15",63.7298,64.9154,63.563,64.4152,2583400.0],["2024-02-16",64.3596,64.9154,63.5445,64.3874,3362500.0],["2024-02-20",64.4523,65.4527,64.2022,64.7209,1530400.0],["2024-02-21",65.0821,66.2771,64.8135,66.1381,2469200.0],["2024-02-22",65.712,65.888,64.7394,65.5916,2749300.0],["2024-02-23",65.712,67.0459,65.2767,66.3234,2918000.0],["2024-02-26",66.0918,66.1289,65.1007,65.6101,2218700.0],["2024-02-27",65.8603,66.3512,65.4897,66.064,1362600.0],["2024-02-28",66.0826,66.5642,65.8232,66.2215,1324300.0],["2024-02-29",66.4901,66.9718,65.9251,65.9436,3395500.0],["2024-03-01",65.7861,66.1289,64.6653,66.064,1963700.0],["2024-03-04",65.4897,67.5739,65.4897,67.3146,2185000.0],["2024-03-05",67.5832,68.3705,66.6569,66.8051,2734600.0],["2024-03-06",67.4442,68.2038,67.1015,67.7314,1492400.0],["2024-03-07",68.2408,68.3242,67.5276,67.6943,1525100.0],["2024-03-08",67.7406,68.176,67.1663,67.6295,1408700.0],["2024-03-11",67.6943,68.4446,67.6665,68.2223,1578300.0],["2024-03-12",67.9138,68.4747,67.1566,67.6053,1748800.0],["2024-03-13",67.839,68.2504,67.2501,67.6801,1261400.0],["2024-03-14",67.3155,67.6053,65.9975,66.7266,1491800.0],["2024-03-15",66.1844,67.4558,66.1844,66.9136,3478400.0],["2024-03-18",66.8668,67.596,66.6705,67.2782,1999700.0],["2024-03-19",67.3062,67.9325,67.1006,67.409,1083100.0],["2024-03-20",67.2688,67.8297,66.8482,67.353,1236000.0],["2024-03-21",67.4745,67.8391,67.0912,67.1193,1451300.0],["2024-03-22",67.7456,67.7456,66.8482,67.0071,1148000.0],["2024-03-25",67.2969,67.3249,66.5116,66.7827,1368900.0],["2024-03-26",66.7453,67.0632,65.9788,66.3434,988700.0],["2024-03-27",66.7453,68.3906,66.4742,68.3812,1404000.0],["2024-03-28",68.3906,69.2412,68.1382,69.1384,1945800.0],["2024-04-01",69.0169,69.045,68.0541,68.4654,1441600.0],["2024-04-02",68.4654,69.503,68.4654,68.9889,1232600.0],["2024-04-03",68.9795,69.2226,68.241,68.3812,1935400.0],["2024-04-04",68.8954,69.073,67.5025,68.1382,1259800.0],["2024-04-05",67.7175,68.3438,67.1099,67.9699,1585400.0],["2024-04-08",67.9512,68.7178,67.9419,68.5589,1370900.0],["2024-04-09",68.8019,69.1758,68.4934,69.1665,1147100.0],["2024-04-10",67.2127,67.7456,66.5303,67.568,1457700.0],["2024-04-11",68.0167,68.1101,66.9884,67.353,1008700.0],["2024-04-12",67.4651,67.6988,66.4275,67.0819,971800.0],["2024-04-15",67.4184,67.6334,66.3714,66.9136,1214200.0],["2024-04-16",66.7079,66.7734,65.5301,65.7544,1105300.0],["2024-04-17",66.3434,67.4277,65.9975,67.2408,1279000.0],["2024-04-18",67.4464,67.9138,66.9603,67.783,1073200.0],["2024-04-19",67.998,69.288,67.9232,69.0637,1266300.0],["2024-04-22",68.9515,69.7928,68.5495,69.531,1480200.0],["2024-04-23",69.3441,70.0732,68.9889,69.1945,1108600.0],["2024-04-24",68.6617,70.0732,68.1662,69.8395,1006200.0],["2024-04-25",69.8582,70.1293,69.0543,69.8863,1106300.0],["2024-04-26",69.718,69.9704,68.8487,68.858,1201400.0],["2024-04-29",69.2039,69.6806,69.073,69.503,1393100.0],["2024-04-30",69.1384,69.8208,68.2877,69.0543,1447100.0],["2024-05-01",68.8673,70.2415,68.643,69.6339,1554200.0],["2024-05-02",69.8769,70.363,69.5591,70.3443,1216700.0],["2024-05-03",70.1948,70.7556,67.9606,69.2599,2662200.0],["2024-05-06",69.4656,69.5684,68.8767,69.0824,1886100.0],["2024-05-07",69.6432,69.6432,68.8673,69.5124,2636200.0],["2024-05-08",69.4002,70.0078,69.1104,69.3908,1642000.0],["2024-05-09",69.3628,70.2602,69.1197,69.8956,1386300.0],["2024-05-10",70.1106,70.2882,69.4189,69.5497,2286300.0],["2024-05-13",69.7367,70.12,69.2787,69.6152,2167800.0],["2024-05-14",69.905,70.1761,69.4189,69.9985,2954400.0],["2024-05-15",70.7276,71.1857,70.2041,70.4191,3382000.0],["2024-05-16",70.4752,70.8959,69.8863,70.0171,2781800.0],["2024-05-17",70.0359,70.3911,69.2413,69.8676,1826300.0],["2024-05-20",69.8208,69.9798,69.3815,69.5497,1734500.0],["2024-05-21",69.4469,70.1667,69.2413,69.6993,1548100.0],["2024-05-22",69.3721,69.531,68.3812,68.428,1763400.0],["2024-05-23",68.0167,68.026,66.8201,66.8388,2198300.0],["2024-05-24",66.979,67.194,66.1284,66.6892,1376800.0],["2024-05-28",66.6892,67.2408,66.4181,66.5864,1598800.0],["2024-05-29",66.1845,66.1845,65.4366,65.5301,976500.0],["2024-05-30",66.1003,66.8949,65.7077,66.8481,2069600.0],["2024-05-31",67.2127,68.6617,67.0071,68.5869,3160400.0],["2024-06-03",68.7271,69.3254,68.4467,68.9608,1977700.0],["2024-06-04",68.8767,69.1197,68.3719,68.9047,1068300.0],["2024-06-05",68.6617,68.7365,67.5586,67.6521,974400.0],["2024-06-06",67.4464,68.0821,67.0725,67.3997,1216100.0],["2024-06-07",66.764,67.1005,66.4275,66.4368,1154000.0],["2024-06-10",66.521,67.1286,66.2031,66.8388,1541300.0],["2024-06-11",66.1657,66.951,65.7918,66.8108,1033000.0],["2024-06-12",67.5185,67.6695,65.9143,66.188,1476300.0],["2024-06-13",66.188,66.5937,65.6689,66.0558,2090100.0],["2024-06-14",65.7539,66.4144,65.6029,66.1691,1089700.0],["2024-06-17",65.8199,66.6409,65.6029,66.4333,1457400.0],["2024-06-18",66.2068,66.7164,65.886,66.2351,1483300.0],["2024-06-20",66.3767,67.3298,66.0275,67.0561,1699400.0],["2024-06-21",67.141,67.7072,66.1691,66.2917,3287600.0],["2024-06-24",66.3012,67.2543,66.3012,67.141,1197500.0],["2024-06-25",67.0655,67.0655,66.1502,66.1974,1283700.0],["2024-06-26",65.8388,66.3106,65.4802,66.1785,1016000.0],["2024-06-27",66.2257,67.075,66.2257,66.9429,1381100.0],["2024-06-28",67.1882,67.3109,66.3295,67.1033,2596800.0],["2024-07-01",67.2637,67.7261,66.5654,66.7636,1812700.0],["2024-07-02",66.9334,67.6789,66.8674,67.4713,2591600.0],["2024-07-03",67.4713,67.7922,66.5749,66.5843,785500.0],["2024-07-05",66.5182,67.1788,66.1974,66.4805,2445400.0],["2024-07-08",66.4899,66.8674,66.2351,66.7258,1245500.0],["2024-07-09",66.5654,67.4902,66.3106,67.3392,1721900.0],["2024-07-10",67.6601,67.7922,66.8863,67.7639,1063200.0],["2024-07-11",68.1036,69.4436,67.8205,69.0,1097600.0],["2024-07-12",69.3209,70.3683,69.1416,69.7172,1032300.0],["2024-07-15",69.2171,69.67,68.2545,68.6509,1014600.0],["2024-07-16",69.1133,69.8116,68.5565,69.7644,931300.0],["2024-07-17",69.9343,71.6517,69.9343,71.0006,886200.0],["2024-07-18",70.6231,72.1518,70.6231,70.8213,1062200.0],["2024-07-19",71.6045,71.6045,70.1419,70.6043,1065100.0],["2024-07-22",70.7552,71.529,70.6514,71.4724,1332300.0],["2024-07-23",71.3592,71.614,70.7741,70.8496,1288800.0],["2024-07-24",71.5102,72.8973,71.0572,72.6992,1429400.0],["2024-07-25",73.1427,74.7941,72.6142,73.1804,2258100.0],["2024-07-26",73.2842,74.058,73.0011,73.6428,976400.0],["2024-07-29",73.5768,74.1335,72.7369,73.7938,1191200.0],["2024-07-30",73.6617,75.1244,73.5956,75.0394,1304600.0],["2024-07-31",74.9451,75.0772,74.3694,74.8035,1267400.0],["2024-08-01",74.7941,76.9079,74.7941,76.6814,1533700.0],["2024-08-02",78.0119,79.1066,76.2096,77.8798,2132400.0],["2024-08-05",79.5312,79.6445,75.6528,75.6717,1708700.0],["2024-08-06",75.7378,76.7569,75.4263,76.0208,1455800.0],["2024-08-07",76.0208,77.0211,75.8604,75.9548,1695600.0],["2024-08-08",75.4358,76.3511,75.0677,75.6811,1458500.0],["2024-08-09",75.6056,76.0491,74.4638,75.7849,1351600.0],["2024-08-12",75.6245,75.8604,75.3131,75.7944,1084700.0],["2024-08-13",76.1813,76.8984,75.5018,76.7191,1438500.0],["2024-08-14",76.4455,77.1532,76.1529,76.6814,827500.0],["2024-08-15",76.2379,76.9928,76.0303,76.7569,1015900.0],["2024-08-16",77.3042,77.7949,76.7474,77.4741,1463800.0],["2024-08-19",77.5212,78.1724,77.4363,77.861,924100.0],["2024-08-20",77.8798,78.229,77.342,77.5873,772200.0],["2024-08-21",77.5967,77.9176,77.4269,77.71,749200.0],["2024-08-22",77.776,78.0025,77.3231,77.6534,977100.0],["2024-08-23",77.9364,77.9364,77.3419,77.4269,765100.0],["2024-08-26",77.6817,78.2856,77.3797,77.9176,1100700.0],["2024-08-27",77.8704,77.8893,76.9551,77.0494,966400.0],["2024-08-28",77.3231,78.0403,76.9079,77.7005,1414700.0],["2024-08-29",77.7855,78.078,76.7286,77.6439,1233700.0],["2024-08-30",77.7194,78.2384,77.3042,77.861,1168000.0],["2024-09-03",77.9648,79.0594,77.4929,78.5876,2240400.0],["2024-09-04",78.9839,79.7483,78.5687,79.0971,1447300.0],["2024-09-05",79.786,79.8332,78.8141,79.0217,1235900.0],["2024-09-06",79.2104,79.2953,78.4177,78.4743,1076000.0],["2024-09-09",78.5026,79.8898,78.2195,79.8238,2181900.0],["2024-09-10",79.7671,80.7485,79.72,80.1257,1480300.0],["2024-09-11",79.945,80.0401,78.7466,79.6502,1153200.0],["2024-09-12",79.6597,80.0401,79.089,79.4219,1404500.0],["2024-09-13",79.4599,80.0306,79.4028,79.8879,989100.0],["2024-09-16",81.0008,81.6381,80.5347,81.2957,1158600.0],["2024-09-17",81.191,81.4478,80.6298,80.8676,1695400.0],["2024-09-18",80.782,81.0674,79.9355,80.4872,921600.0],["2024-09-19",79.907,80.3635,78.8987,79.536,1194000.0],["2024-09-20",80.2208,81.6571,79.8118,81.4383,3814200.0],["2024-09-23",81.7807,81.9424,81.2291,81.4574,1034300.0],["2024-09-24",81.0674,82.2753,80.6298,81.2386,923500.0],["2024-09-25",81.7047,82.1517,80.8296,82.1232,1860200.0],["2024-09-26",81.5905,82.846,81.5905,81.8568,1357200.0],["2024-09-27",82.2563,82.808,81.8568,82.2658,1107900.0],["2024-09-30",82.5131,83.3311,81.9424,83.1885,1617500.0],["2024-10-01",83.3406,83.7021,82.5417,83.2265,1014600.0],["2024-10-02",82.7129,83.3977,82.2563,83.1314,1235400.0],["2024-10-03",83.4548,83.8067,82.8461,83.7211,1360000.0],["2024-10-04",82.6653,83.6355,82.4656,83.4548,1182100.0],["2024-10-07",83.4453,83.5309,82.7224,82.8841,2431200.0],["2024-10-08",83.2646,83.3597,82.3324,82.5132,2021800.0],["2024-10-09",82.1422,82.808,81.6476,82.1612,2310300.0],["2024-10-10",82.6178,82.8175,81.562,81.619,1192800.0],["2024-10-11",81.8473,82.38,81.6286,82.2278,1011900.0],["2024-10-14",82.3039,83.1219,82.2849,82.9887,798400.0],["2024-10-15",83.5404,84.1967,83.0838,83.6355,1288000.0],["2024-10-16",83.8353,84.5581,83.588,84.3964,866300.0],["2024-10-17",84.2538,84.5391,83.3311,83.9969,1995300.0],["2024-10-18",83.8828,84.5676,83.2645,84.5011,952300.0],["2024-10-21",84.6342,84.7293,83.645,83.9209,1208500.0],["2024-10-22",83.4453,83.7306,82.9507,83.4738,884300.0],["2024-10-23",83.7592,84.853,83.664,84.8435,937300.0],["2024-10-24",84.9766,85.1669,84.4916,84.6628,945300.0],["2024-10-25",85.0813,85.1193,83.4167,83.5119,772300.0],["2024-10-28",83.9018,84.2252,83.7211,83.8162,693600.0],["2024-10-29",83.2646,83.2646,81.7427,81.8093,1137200.0],["2024-10-30",82.361,82.5512,81.8093,82.38,1088300.0],["2024-10-31",82.5131,83.8448,82.418,82.8556,1663900.0],["2024-11-01",82.789,83.1029,81.2671,81.6856,1884600.0],["2024-11-04",81.3147,81.971,81.1054,81.8188,1808200.0],["2024-11-05",81.7998,83.3882,81.5049,83.3787,1391700.0],["2024-11-06",82.6463,84.2252,82.5702,83.4833,1799700.0],["2024-11-07",82.6178,84.1587,81.5144,82.3229,2920500.0],["2024-11-08",82.827,86.1656,82.4561,85.7851,2268900.0],["2024-11-11",85.7946,88.163,85.3951,87.7921,2202700.0],["2024-11-12",87.6399,88.2391,87.1548,87.5353,1633200.0],["2024-11-13",88.0584,88.0584,86.3748,86.9265,2798800.0],["2024-11-14",86.8409,86.9836,85.281,85.3381,1890500.0],["2024-11-15",85.1669,86.8219,85.1669,86.7648,1447500.0],["2024-11-18",86.5366,88.0489,86.4319,87.8396,1564000.0],["2024-11-19",87.5923,87.7921,86.8124,87.6209,1097000.0],["2024-11-20",87.6494,88.0584,87.2309,87.735,1000400.0],["2024-11-21",87.8492,89.6088,87.4592,89.3805,1426400.0],["2024-11-22",89.4566,89.8466,89.0001,89.2283,1108500.0],["2024-11-25",89.4091,89.9988,88.7527,88.962,1512000.0],["2024-11-26",89.2949,89.8466,89.0381,89.6659,803500.0],["2024-11-27",90.189,91.0165,89.9702,90.3412,1054900.0],["2024-11-29",90.2841,90.4078,89.5898,89.78,586700.0],["2024-12-02",90.1795,90.1795,88.2962,88.3437,1191600.0],["2024-12-03",88.8193,89.1998,87.2975,87.3165,920200.0],["2024-12-04",87.4497,88.3057,87.0026,87.9157,1216100.0],["2024-12-05",88.0013,88.4959,87.7065,87.7731,1012500.0],["2024-12-06",87.8301,88.106,87.2499,87.307,725700.0],["2024-12-09",87.269,87.6589,86.4985,86.7173,1144800.0],["2024-12-10",86.5556,87.269,85.1288,86.7839,1583400.0],["2024-12-11",86.918,87.0138,85.8352,86.0939,1054600.0],["2024-12-12",86.4197,87.1575,85.9023,86.0365,1132700.0],["2024-12-13",85.8927,86.5826,85.6532,86.0844,672800.0],["2024-12-16",86.0077,86.0077,85.0016,85.0208,1099500.0],["2024-12-17",84.3309,85.4711,84.3309,84.9729,1140100.0],["2024-12-18",84.7716,85.222,83.2769,83.296,2403500.0],["2024-12-19",83.2864,86.2473,82.7882,84.8675,2888600.0],["2024-12-20",84.6758,85.5861,84.2063,85.5574,3711300.0],["2024-12-23",85.2507,86.1035,84.4938,85.9407,1336300.0],["2024-12-24",85.8352,87.1001,85.6053,87.0905,845300.0],["2024-12-26",86.7264,87.2917,86.4581,86.8988,1095400.0],["2024-12-27",86.1898,87.0521,86.1323,86.3527,900000.0],["2024-12-30",86.0173,86.0939,85.2124,85.8736,870700.0],["2024-12-31",86.2377,86.391,85.0112,85.4136,1285500.0],["2025-01-02",86.1994,86.2952,84.9729,85.2699,927200.0],["2025-01-03",85.3274,86.046,85.0591,85.1358,1059400.0],["2025-01-06",84.7525,84.9729,83.181,83.2385,1045800.0],["2025-01-07",83.4685,84.7716,83.4014,84.283,1294100.0],["2025-01-08",84.0817,85.5574,83.6697,85.5094,1476600.0],["2025-01-10",84.9824,85.452,84.2351,84.3596,1095600.0],["2025-01-13",84.4938,85.2316,83.8901,85.0974,955700.0],["2025-01-14",85.0878,86.1706,85.0303,85.6628,1174600.0],["2025-01-15",86.5635,87.675,86.4868,87.3109,1304900.0],["2025-01-16",87.1767,89.9746,87.0426,89.9363,1142500.0],["2025-01-17",89.6393,90.9616,89.4093,90.2334,1351300.0],["2025-01-21",91.4024,92.6959,91.182,92.2168,1506200.0],["2025-01-22",91.8527,92.0156,89.2177,89.4476,1158200.0],["2025-01-23",89.898,90.1663,89.1794,89.4093,1138400.0],["2025-01-24",88.911,90.31,88.911,90.1854,743600.0],["2025-01-27",90.5783,90.8274,88.0295,90.195,2453600.0],["2025-01-28",90.2717,90.3867,88.5853,89.3231,1137400.0],["2025-01-29",89.4668,89.9842,88.6619,88.9111,912800.0],["2025-01-30",89.9938,90.2813,89.3327,90.1759,790500.0],["2025-01-31",90.0705,90.8083,89.7351,90.2621,1686900.0],["2025-02-03",90.0321,92.2072,89.2656,91.9964,1725100.0],["2025-02-04",91.1532,91.5844,90.1663,91.4982,2100100.0],["2025-02-05",92.4659,93.2229,92.0156,92.5809,1793500.0],["2025-02-06",92.8492,92.9163,91.6227,92.7055,1745400.0],["2025-02-07",93.0792,93.2996,92.0443,93.0313,1586500.0],["2025-02-10",92.9738,93.8937,92.3414,93.1367,1989100.0],["2025-02-11",92.8205,94.1428,92.466,94.0757,2005000.0],["2025-02-12",92.878,94.2195,92.5809,93.1942,2103900.0],["2025-02-13",93.4433,94.5644,93.3188,94.162,2629000.0],["2025-02-14",94.7081,96.4137,93.3283,93.9703,3561300.0],["2025-02-18",94.3344,94.3919,93.4433,94.229,2043700.0],["2025-02-19",94.4111,94.5357,93.1846,93.8074,2114800.0],["2025-02-20",93.4625,93.7308,92.5522,93.1463,2594300.0],["2025-02-21",92.8013,94.6027,92.6384,94.4207,4117900.0],["2025-02-24",94.6698,95.6088,93.8266,94.7081,2143000.0],["2025-02-25",94.5452,95.5418,94.344,95.2543,1602600.0],["2025-02-26",94.8327,95.5513,94.6027,95.1776,1131800.0],["2025-02-27",94.5548,95.8963,94.1715,95.3118,1374700.0],["2025-02-28",96.2029,97.4965,95.6951,97.3144,1852400.0],["2025-03-03",97.2474,99.5279,96.7587,99.3362,2261400.0],["2025-03-04",99.4512,99.7483,95.6951,95.8196,2791400.0],["2025-03-05",94.9668,95.9634,94.2865,94.6027,1543200.0],["2025-03-06",94.3632,94.3632,92.5522,93.0792,1600100.0],["2025-03-07",93.1175,95.2256,92.9163,94.4686,2539300.0],["2025-03-10",94.6698,96.5,94.1332,95.101,2308400.0],["2025-03-11",94.9466,95.8345,94.1359,94.4544,2232700.0],["2025-03-12",93.9236,94.8018,93.7016,94.049,2037800.0],["2025-03-13",94.3,95.1299,93.9525,94.5412,1491900.0],["2025-03-14",94.2324,96.1433,94.0394,95.6608,1827700.0],["2025-03-17",95.8634,97.3593,95.5836,97.2146,2861900.0],["2025-03-18",96.5583,97.1277,95.5835,96.3653,1358900.0],["2025-03-19",96.1337,96.954,95.6222,96.568,2172800.0],["2025-03-20",96.8864,96.9636,96.0082,96.4811,2262700.0],["2025-03-21",95.4774,96.3363,94.7246,95.4581,3577200.0],["2025-03-24",95.7283,96.4521,95.2072,95.3616,1146700.0],["2025-03-25",95.0431,95.487,93.219,93.7885,1395200.0],["2025-03-26",93.7981,95.7959,93.5954,95.4291,1334700.0],["2025-03-27",95.6511,95.9117,95.0045,95.1878,1761800.0],["2025-03-28",96.0564,96.5872,95.709,96.2205,1797800.0],["2025-03-31",96.4907,98.3051,96.3363,96.8961,3045300.0],["2025-04-01",96.6355,97.3497,96.1143,97.1567,1853400.0],["2025-04-02",97.562,98.0831,96.5776,97.3207,1916600.0],["2025-04-03",98.3341,99.3474,97.3786,98.1314,3775500.0],["2025-04-04",98.9035,98.9614,91.7328,92.447,3099100.0],["2025-04-07",90.98,93.2963,89.2718,91.0476,2606300.0],["2025-04-08",93.1225,93.9043,90.0728,90.9414,2441000.0],["2025-04-09",90.3044,94.2035,88.5673,92.9874,2418400.0],["2025-04-10",92.7751,94.908,91.4433,93.3445,2098100.0],["2025-04-11",92.9874,94.8597,91.9548,94.1263,1321300.0],["2025-04-14",94.6667,95.8827,93.7499,95.5546,1881000.0],["2025-04-15",95.8345,96.5872,95.4195,95.5739,1668600.0],["2025-04-16",95.902,96.153,94.1552,94.5798,1231600.0],["2025-04-17",94.9659,96.3363,94.657,95.2072,1747600.0],["2025-04-21",94.6571,94.8115,91.9451,93.1129,1248000.0],["2025-04-22",93.6147,95.9503,93.1901,95.6897,2168700.0],["2025-04-23",95.3326,96.1915,94.2807,95.1878,1055000.0],["2025-04-24",94.9369,96.1047,94.5026,95.4677,847400.0],["2025-04-25",95.2651,95.5449,94.3482,94.8501,1489300.0],["2025-04-28",94.8211,95.9503,94.5316,95.4388,1203200.0],["2025-04-29",95.1106,96.0468,94.8404,95.7476,980000.0],["2025-04-30",96.2012,96.346,94.0297,95.7766,1755300.0],["2025-05-01",95.4388,96.1047,94.4544,94.6667,1537800.0],["2025-05-02",95.4291,96.6452,92.8137,96.0082,2663900.0],["2025-05-05",95.8827,96.3942,95.0914,96.0758,1633200.0],["2025-05-06",96.0275,96.6259,95.6897,95.9889,1130000.0],["2025-05-07",95.8731,96.6259,95.709,96.0661,1105200.0],["2025-05-08",95.6511,96.0082,94.1455,94.271,2349600.0],["2025-05-09",94.271,94.3868,93.2963,94.0008,1295300.0],["2025-05-12",93.5472,93.5472,91.6556,92.0899,1314400.0],["2025-05-13",91.1537,91.8872,90.7967,91.0283,3421900.0],["2025-05-14",91.1344,91.9644,90.0149,91.6942,2659100.0],["2025-05-15",92.4373,93.5375,92.0513,93.441,1659500.0],["2025-05-16",93.277,94.6185,93.0164,94.5991,1254600.0],["2025-05-19",94.3965,95.5449,94.078,95.516,1751000.0],["2025-05-20",95.1782,96.0757,94.9562,95.1396,1236000.0],["2025-05-21",94.7439,94.8983,92.8137,93.1322,1928900.0],["2025-05-22",92.6014,92.833,91.1055,92.0706,1861300.0],["2025-05-23",92.9006,93.1225,91.6363,92.9392,1451900.0],["2025-05-27",93.5665,93.6147,92.6496,93.3156,993600.0],["2025-05-28",93.0067,93.2094,91.7617,91.9934,1106900.0],["2025-05-29",91.4529,92.8716,90.787,92.8137,1042000.0],["2025-05-30",92.64,93.7692,92.64,93.4989,2370600.0],["2025-06-02",92.9874,93.8946,92.64,93.7595,1279200.0],["2025-06-03",93.9236,94.2903,92.8523,93.9236,1887200.0],["2025-06-04",93.7788,94.3482,93.0164,93.1322,2089200.0],["2025-06-05",93.1901,93.4314,92.5338,92.6689,2293800.0],["2025-06-06",92.8716,93.1611,92.1478,92.6882,1458000.0],["2025-06-09",92.4759,93.1515,91.8969,92.5821,2344400.0],["2025-06-10",92.8446,93.3016,92.3293,92.9904,1732400.0],["2025-06-11",93.1557,93.4766,92.9613,93.1946,1512800.0],["2025-06-12",93.4863,94.585,93.3308,94.4781,2001800.0],["2025-06-13",94.6531,94.7309,92.7863,93.0488,1350000.0],["2025-06-16",93.4474,93.8558,91.6195,92.1834,1203600.0],["2025-06-17",92.057,92.1251,90.9097,91.7654,1409100.0],["2025-06-18",91.8431,92.2126,91.2598,91.8042,1749300.0],["2025-06-20",91.9307,93.1363,91.7945,92.0668,2508000.0],["2025-06-23",92.5724,93.7391,92.5724,93.3502,1432100.0],["2025-06-24",93.3405,94.0891,93.1655,93.7002,1692900.0],["2025-06-25",93.6127,93.6127,92.0862,92.4654,2029000.0],["2025-06-26",92.5529,93.0002,92.0279,92.7377,1663000.0],["2025-06-27",92.7377,93.4669,92.4168,92.6696,2259900.0],["2025-06-30",92.3876,93.4183,92.3876,93.3794,2377200.0],["2025-07-01",93.4377,94.0308,92.4946,93.7197,1618900.0],["2025-07-02",93.4863,93.8655,91.9987,92.8349,1569600.0],["2025-07-03",92.4362,93.5836,92.4362,93.3599,637600.0],["2025-07-07",93.3599,93.7391,92.7765,93.2724,1468400.0],["2025-07-08",92.5043,92.9807,91.5903,92.3682,1686300.0],["2025-07-09",92.6112,92.7085,91.6195,92.5626,2150600.0],["2025-07-10",91.9987,93.7877,91.7459,93.6224,1785800.0],["2025-07-11",93.1655,93.9336,92.8738,93.5349,1155800.0],["2025-07-14",93.4863,94.4003,92.971,93.8364,1549600.0],["2025-07-15",93.3599,93.9239,92.5432,93.0974,1552800.0],["2025-07-16",93.1752,94.235,92.514,94.1669,1995400.0],["2025-07-17",93.8655,94.8572,93.603,94.585,1327000.0],["2025-07-18",94.7795,96.1699,94.7795,95.9657,1383400.0],["2025-07-21",95.9851,97.113,95.9657,96.5588,1249400.0],["2025-07-22",96.8116,98.1922,96.5782,98.1242,1319000.0],["2025-07-23",98.2117,98.7659,96.763,97.1519,1277900.0],["2025-07-24",97.2977,97.6283,96.8018,97.2686,1031600.0],["2025-07-25",97.4047,97.6089,97.1033,97.3269,1059000.0],["2025-07-28",97.1519,97.1908,95.324,95.5962,1965100.0],["2025-07-29",96.024,97.1033,95.6545,97.0546,1326600.0],["2025-07-30",97.1033,98.1145,96.8796,97.0741,2117400.0],["2025-07-31",96.7241,98.4353,96.374,98.3284,2002100.0],["2025-08-01",99.6993,100.3118,97.5991,99.2812,2179000.0],["2025-08-04",99.7187,100.7202,99.5146,100.3994,1126200.0],["2025-08-05",100.2146,100.6716,98.7173,99.184,1623600.0],["2025-08-06",99.1937,99.5826,98.4061,98.8048,1492300.0],["2025-08-07",98.8437,99.7868,98.5812,99.4854,1310300.0],["2025-08-08",99.9035,100.0007,98.2506,98.5812,1006100.0],["2025-08-11",98.7756,98.9506,97.638,98.552,1555100.0],["2025-08-12",98.5228,98.62,96.831,98.3964,1310700.0],["2025-08-13",98.4159,99.4076,98.0658,99.3882,967500.0],["2025-08-14",99.3298,99.6118,98.4353,98.6201,1463000.0],["2025-08-15",98.3575,98.3575,97.3172,97.7741,1905600.0],["2025-08-18",97.7741,97.8616,97.0838,97.181,1518200.0],["2025-08-19",97.6769,99.2131,97.5214,99.0381,1885900.0],["2025-08-20",99.5535,100.5452,99.0381,99.1645,1570300.0],["2025-08-21",98.9215,99.4951,98.4839,98.6881,1125600.0],["2025-08-22",99.2909,99.6215,98.3575,99.1256,1196000.0],["2025-08-25",98.8242,99.009,97.9394,97.9394,1562300.0],["2025-08-26",98.1728,98.2603,97.4338,98.0464,1296700.0],["2025-08-27",98.0756,98.4742,97.5602,98.1145,1143400.0],["2025-08-28",97.9297,97.9297,96.6755,96.9769,1488000.0],["2025-08-29",96.9769,97.4144,96.8699,97.0158,985900.0],["2025-09-02",96.8699,97.1713,96.2671,96.9574,1639800.0],["2025-09-03",96.9574,97.2783,96.1699,97.1519,979100.0],["2025-09-04",97.8519,98.1922,97.0644,98.0853,1663500.0],["2025-09-05",98.1339,98.3672,96.9574,97.8422,1481600.0],["2025-09-08",97.4338,97.7741,96.6949,97.2199,1920000.0],["2025-09-09",96.9164,97.6802,96.6911,97.1416,1999500.0],["2025-09-10",96.9457,97.4941,96.6716,97.2297,1336800.0],["2025-09-11",97.1318,98.3755,96.9947,98.2286,999300.0],["2025-09-12",98.1404,98.9434,98.0425,98.6986,917300.0],["2025-09-15",98.5811,98.9434,98.16,98.3852,1150500.0],["2025-09-16",97.9838,98.3167,96.4659,96.5149,964900.0],["2025-09-17",97.1122,97.7389,96.7303,96.9164,1053600.0],["2025-09-18",96.1721,97.1122,95.8686,96.6128,1520300.0],["2025-09-19",96.9066,97.4941,96.0938,97.0731,2010000.0],["2025-09-22",97.1318,97.4647,96.7009,97.0339,1578000.0],["2025-09-23",96.7891,98.8357,96.5932,98.8161,1194000.0],["2025-09-24",98.963,99.5701,98.444,98.7574,1759700.0],["2025-09-25",99.1882,99.5995,98.4832,98.6888,1120200.0],["2025-09-26",99.3057,100.3437,99.0609,99.9814,1075200.0],["2025-09-29",100.1577,101.5482,99.6289,101.4013,1791700.0],["2025-09-30",101.5482,102.3316,101.1565,102.2141,1497100.0],["2025-10-01",101.891,102.3512,101.2545,101.2838,2007700.0],["2025-10-02",100.9117,101.5678,100.5004,100.7844,1945400.0],["2025-10-03",100.9019,102.0868,100.6865,101.5874,2127000.0],["2025-10-06",101.9301,102.8017,101.4993,102.7037,2061100.0],["2025-10-07",102.9877,103.4773,102.1358,102.4393,2213000.0],["2025-10-08",102.7429,102.7429,101.0782,101.5482,2062900.0],["2025-10-09",101.842,102.0281,100.8236,100.8628,2165500.0],["2025-10-10",101.088,102.6744,100.8432,101.5188,2098500.0],["2025-10-13",101.3818,102.361,101.1174,101.4111,1622300.0],["2025-10-14",101.6951,102.596,101.4405,102.0672,1652200.0],["2025-10-15",102.2337,103.4382,101.8322,103.2032,2351500.0],["2025-10-16",103.4088,104.0257,102.5275,103.0269,2089200.0],["2025-10-17",103.1542,103.6242,102.4687,103.3305,1225200.0],["2025-10-20",103.9572,104.5153,103.164,103.4969,2217000.0],["2025-10-21",103.8103,103.967,102.312,102.7429,890100.0],["2025-10-22",102.8604,103.634,102.312,103.1934,1314300.0],["2025-10-23",103.7221,103.7221,101.9595,102.1651,1805500.0],["2025-10-24",102.5666,103.0171,101.8616,102.1162,811900.0],["2025-10-27",102.2141,102.694,101.4111,102.6352,980500.0],["2025-10-28",102.6842,102.7625,101.0488,101.1761,1399100.0],["2025-10-29",100.9411,101.3132,99.7954,100.1577,1222200.0],["2025-10-30",100.5102,101.1663,100.1773,100.5984,1453800.0],["2025-10-31",99.9912,100.5102,99.5016,99.9031,1590800.0],["2025-11-03",99.4331,99.8541,98.0621,99.4331,1475800.0],["2025-11-04",99.9912,100.0989,99.296,99.7954,1365700.0],["2025-11-05",99.7464,100.236,98.7867,99.1784,1785300.0],["2025-11-06",100.6473,101.9105,98.7671,99.8933,2862000.0],["2025-11-07",100.5984,102.6548,99.9325,102.4785,2283400.0],["2025-11-10",101.8714,102.8212,101.6461,102.1749,1492700.0],["2025-11-11",102.0574,103.0954,101.6657,103.0073,1269400.0],["2025-11-12",102.8996,103.7222,102.5862,103.5263,1327400.0],["2025-11-13",103.2325,103.2325,101.8322,102.596,1898600.0],["2025-11-14",102.596,103.213,102.1749,102.8408,1588100.0],["2025-11-17",103.3402,103.5165,102.7331,103.1836,2060800.0],["2025-11-18",103.4284,103.8788,102.6744,102.7233,1950400.0],["2025-11-19",102.5569,102.6352,100.6865,100.853,1755000.0],["2025-11-20",101.4307,102.2925,101.0782,101.3132,1221100.0],["2025-11-21",101.6266,102.7821,100.9117,102.361,1874600.0],["2025-11-24",102.2435,102.8017,101.1271,102.6156,1818300.0],["2025-11-25",103.3598,104.0257,102.126,102.7429,1441500.0],["2025-11-26",103.2227,103.9474,102.831,103.8201,1135300.0],["2025-11-28",104.0355,104.3978,103.7026,104.1432,516800.0],["2025-12-01",103.7809,103.9082,100.7355,100.8628,1510500.0],["2025-12-02",101.2642,101.2642,99.4037,99.4037,1793100.0],["2025-12-03",99.4428,99.9325,98.2579,99.3645,2410100.0],["2025-12-04",98.9924,99.6779,98.5027,98.7574,2771800.0],["2025-12-05",98.4636,98.9042,97.5725,97.7879,2221700.0],["2025-12-08",98.0229,98.2775,96.5834,97.2591,2327800.0],["2025-12-09",97.624,98.1665,96.8646,96.9928,1430000.0],["2025-12-10",96.904,97.3577,96.2334,96.4306,986700.0],["2025-12-11",96.3912,97.1506,95.7599,95.9177,1544400.0],["2025-12-12",95.5035,96.6081,95.2471,95.9375,2198900.0],["2025-12-15",96.4997,97.6339,96.2038,97.5155,2740900.0],["2025-12-16",97.5254,97.9397,96.5095,96.6476,2971100.0],["2025-12-17",96.618,97.6536,96.4799,97.1802,3425500.0],["2025-12-18",97.5747,98.0975,97.2986,97.841,2810400.0],["2025-12-19",97.7227,98.5117,97.1112,97.1309,4461800.0],["2025-12-22",96.7265,98.275,96.6279,98.0975,2043100.0],["2025-12-23",98.0284,98.3144,97.3183,97.989,1474000.0],["2025-12-24",97.989,98.5709,97.8706,98.4723,477900.0],["2025-12-26",98.2454,98.5709,97.8509,98.4427,644600.0],["2025-12-29",98.5117,99.3501,98.4427,98.8865,923800.0],["2025-12-30",99.0345,99.6953,98.8372,99.3599,1114300.0],["2025-12-31",99.1035,99.7051,98.4624,98.492,936800.0],["2026-01-02",98.3736,100.0701,97.6733,99.4783,1322500.0],["2026-01-05",98.9851,98.9851,96.549,98.2355,1703500.0],["2026-01-06",98.4328,99.5079,98.2355,99.2317,2538700.0],["2026-01-07",99.8925,99.8925,97.4465,97.7128,1445700.0],["2026-01-08",97.5649,99.3303,97.5649,98.1764,1340100.0],["2026-01-09",98.7682,99.7446,98.4032,98.5413,1451100.0],["2026-01-12",98.5019,99.429,98.344,98.8273,1379400.0],["2026-01-13",98.9358,100.1588,98.5314,100.0405,1419900.0],["2026-01-14",100.2969,101.3917,99.5177,101.1353,1212300.0],["2026-01-15",101.5495,101.9835,100.9972,101.8257,1083700.0],["2026-01-16",101.4805,102.7134,101.1254,102.5753,1874900.0],["2026-01-20",102.5259,102.7331,101.5002,102.309,1609900.0],["2026-01-21",102.9994,103.3544,101.8553,102.7035,1422700.0],["2026-01-22",102.6344,102.8909,101.0465,101.4903,1500200.0],["2026-01-23",101.1451,101.4016,100.1786,100.9183,1195200.0],["2026-01-26",101.7665,102.7035,101.3128,101.8355,1350100.0],["2026-01-27",101.7369,102.9501,101.4509,102.5358,1249500.0],["2026-01-28",102.4766,103.4334,101.9342,102.161,1087200.0],["2026-01-29",102.4668,103.315,101.4016,102.3484,1199900.0],["2026-01-30",102.0525,102.2103,100.5928,101.8651,1865700.0],["2026-02-02",102.1808,102.7035,100.7506,100.9972,1610900.0],["2026-02-03",100.7999,102.7627,100.7999,102.5851,2182900.0],["2026-02-04",103.2262,104.104,102.8514,103.315,2097100.0],["2026-02-05",103.9265,104.2421,103.029,103.3742,1667300.0],["2026-02-06",104.2717,104.7155,102.5457,103.6503,1871100.0],["2026-02-09",103.4925,103.4925,102.526,102.8317,2888500.0],["2026-02-10",103.2361,105.1199,102.8712,104.3309,2574200.0],["2026-02-11",104.1139,105.1396,103.5616,104.5676,2385200.0],["2026-02-12",106.9643,108.9862,105.1988,107.8421,3044700.0],["2026-02-13",107.6547,109.7259,107.5857,109.4498,3059900.0],["2026-02-17",110.3572,111.1166,108.8481,109.0257,1435900.0],["2026-02-18",109.0454,109.4202,106.7769,106.8262,1848100.0],["2026-02-19",107.2405,108.6607,107.2405,108.2958,1526400.0],["2026-02-20",108.6509,108.8087,107.3095,108.5424,2071300.0],["2026-02-23",109.0454,110.4657,108.6903,109.6372,2957500.0],["2026-02-24",109.5977,109.8542,108.0098,109.7457,1690200.0],["2026-02-25",109.8344,110.4657,108.1479,109.9134,1688600.0],["2026-02-26",110.3769,110.9292,109.9232,110.4953,1713600.0],["2026-02-27",110.949,111.886,110.5742,111.7281,1748600.0],["2026-03-02",111.5506,112.0832,111.2054,111.3533,1985100.0],["2026-03-03",110.3079,111.5506,108.0196,110.4558,2078300.0],["2026-03-04",110.3572,111.9944,109.7062,111.7775,2114800.0],["2026-03-05",111.0279,111.3336,109.3314,109.8838,1496500.0],["2026-03-06",109.3314,110.3079,108.6114,109.9922,1860500.0],["2026-03-09",109.4498,109.7753,108.4438,109.6372,1697100.0],["2026-03-10",109.1208,110.8983,109.0017,109.6173,1969700.0],["2026-03-11",109.518,109.7265,108.3066,108.5846,1253000.0],["2026-03-12",108.5846,110.3919,108.2966,109.23,1922900.0],["2026-03-13",110.3521,111.8714,109.8358,111.2558,1525000.0],["2026-03-16",112.209,112.209,110.5011,112.07,1577400.0],["2026-03-17",112.7552,113.1325,111.216,111.4444,1419400.0],["2026-03-18",110.4912,110.8486,109.7663,109.9748,1504200.0],["2026-03-19",109.2797,110.3124,107.3533,108.7931,1973900.0],["2026-03-20",108.7435,109.1208,104.9204,105.3176,3376100.0],["2026-03-23",106.3901,107.0752,105.4169,106.1517,1465600.0],["2026-03-24",105.6354,108.0782,105.5957,106.9362,1463600.0],["2026-03-25",107.8299,108.0881,106.8766,107.0454,986100.0],["2026-03-26",106.5887,107.9789,106.4397,107.8101,1110000.0],["2026-03-27",107.9193,108.8031,107.4029,107.959,1483600.0],["2026-03-30",109.5478,109.7861,108.5548,108.9123,1737500.0],["2026-03-31",109.5677,109.5677,107.8994,109.1506,1537200.0],["2026-04-01",108.4059,110.2131,108.4059,110.0145,1696500.0],["2026-04-02",110.2231,111.4941,109.5875,110.8983,1034200.0],["2026-04-06",110.511,111.643,110.0443,110.66,1830000.0],["2026-04-07",110.5805,111.792,110.4912,110.5507,1841000.0],["2026-04-08",109.7762,112.0899,109.3194,112.07,1779900.0],["2026-04-09",112.1197,114.7213,111.9807,113.5198,1652700.0],["2026-04-10",113.1921,113.7383,112.0204,112.6559,1164200.0],["2026-04-13",112.3878,112.507,110.4216,110.9976,1672300.0],["2026-04-14",110.9082,111.5338,109.9549,111.077,1011900.0],["2026-04-15",110.4614,110.7394,109.4783,109.9649,1281400.0],["2026-04-16",109.7861,111.5636,109.7861,111.4941,1628100.0],["2026-04-17",110.6898,112.2388,109.8854,111.9211,1739600.0],["2026-04-20",111.7622,112.3282,110.0642,110.4912,1711800.0],["2026-04-21",111.2161,111.226,109.101,109.1903,1733700.0],["2026-04-22",110.1039,110.4614,107.7505,108.4754,2049600.0],["2026-04-23",109.2102,111.4742,109.0712,111.2657,1324600.0],["2026-04-24",111.1167,111.5437,110.1933,110.3422,1268000.0],["2026-04-27",110.6103,111.4643,110.0344,111.1267,1738400.0],["2026-04-28",112.2289,112.497,111.0075,111.4146,1374100.0],["2026-04-29",110.8089,111.514,109.8556,110.511,1421400.0],["2026-04-30",111.1962,113.0332,110.2429,112.8545,1954600.0],["2026-05-01",112.8346,114.7809,112.1793,112.7651,2068600.0],["2026-05-04",111.7721,113.0134,110.9877,111.6033,1789800.0],["2026-05-05",111.5934,112.4176,110.66,110.8586,1403400.0],["2026-05-06",108.4853,110.7195,107.244,108.8229,2599300.0],["2026-05-07",108.4356,108.5349,106.9461,108.0087,1494900.0],["2026-05-08",108.4158,108.9024,107.5717,108.3066,1754900.0],["2026-05-11",108.9719,109.7067,108.4059,109.2201,1621000.0],["2026-05-12",109.1208,109.3889,108.1378,108.7236,2038300.0],["2026-05-13",108.0682,108.6839,107.1845,108.3264,1647100.0],["2026-05-14",108.3165,108.8328,108.0682,108.8328,1641900.0],["2026-05-15",108.2371,108.6144,105.4964,105.6155,2487000.0],["2026-05-18",106.5192,107.3235,105.0197,106.6284,1881500.0],["2026-05-19",106.4099,108.5349,106.0326,108.237,1880200.0],["2026-05-20",108.5846,108.9619,107.681,107.9292,2204300.0],["2026-05-21",108.952,109.7166,108.1775,109.0712,1944500.0],["2026-05-22",109.2698,110.7891,108.5052,110.511,1816600.0],["2026-05-26",111.3849,111.3849,109.8457,110.2528,1119100.0],["2026-05-27",110.1039,110.6798,109.5081,110.3422,1485600.0],["2026-05-28",110.0741,110.5309,107.8696,108.1675,1612700.0],["2026-05-29",107.9292,108.3264,106.827,107.2143,3903200.0],["2026-06-01",105.9432,106.2213,104.3246,104.3544,1589900.0],["2026-06-02",104.3544,106.2908,104.3544,106.0326,1867100.0],["2026-06-03",106.4099,107.959,105.3673,105.4864,1990900.0],["2026-06-04",106.1518,107.0852,104.8311,106.2411,1301400.0],["2026-06-05",106.9461,109.3591,106.7674,108.5052,2020100.0],["2026-06-08",108.1675,108.8031,106.3007,106.4,1374200.0],["2026-06-09",106.89,108.58,106.14,107.99,1328600.0],["2026-06-10",109.12,109.45,108.13,108.77,1309700.0],["2026-06-11",109.56,110.25,108.04,108.25,1424700.0],["2026-06-12",108.7,109.66,108.43,109.0,1331500.0],["2026-06-15",108.31,110.11,107.9,109.57,1470000.0],["2026-06-16",109.91,111.36,109.53,110.48,1638300.0],["2026-06-17",109.8,110.58,108.34,108.92,1664400.0],["2026-06-18",109.11,110.09,108.17,108.67,2403600.0],["2026-06-22",108.67,110.34,108.6,109.7,2024000.0],["2026-06-23",110.46,111.94,109.61,111.7,2019600.0],["2026-06-24",113.0,113.47,112.02,113.32,1755400.0],["2026-06-25",114.04,114.8,113.06,114.53,2000200.0],["2026-06-26",115.03,118.32,114.31,118.32,4219300.0],["2026-06-29",116.4,117.39,114.36,114.59,3731100.0],["2026-06-30",113.85,114.54,113.01,113.04,1826400.0],["2026-07-01",113.28,113.42,111.98,112.19,3000200.0],["2026-07-02",113.19,115.24,112.73,115.02,1335600.0],["2026-07-06",114.61,114.82,112.89,112.99,1638784.076577],["2026-07-07",114.03,116.4,113.985,114.43,1401291.102804],["2026-07-08",114.34,114.72,113,113.19,1380929.194942],["2026-07-09",113,113.24,111.54,111.77,1468760.229362],["2026-07-10",111.82,113.26,111.82,112.94,1173944.917525],["2026-07-13",113.18,114.14,112.86,113.43,1268459.152082],["2026-07-14",114.28,114.86,112.76,112.95,1706391.432383],["2026-07-15",112.58,113.335,111,111.38,1714951.18836],["2026-07-16",111.6,113.1,111.46,113.1,1185665.439727],["2026-07-17",114.14,115.08,111.03,111.55,2018195.674886],["2026-07-20",111.91,112.65,110.16,110.42,1516336.8807],["2026-07-21",110.04,110.46,109.02,109.94,1568127.274715],["2026-07-22",111.07,112.16,110.55,112.01,950702.854006],["2026-07-23",111.76,113.48,111.66,113.27,886703.412882],["2026-07-24",113.94,114.82,113.24,113.78,1090736.099393],["2026-07-27",113.09,113.9,111.65,112.11,1141903.346468],["2026-07-28",113.1,114.75,112.443,112.51,1191264.916878],["2026-07-29",112.9,112.9,109.82,109.97,1118634.279309],["2026-07-30",110.76,110.76,107.78,108.75,1966954.969326],["2026-07-31",108.77,110.25,107.19,109.61,2758578.371524],["2026-08-03",108.96,110.56,108.51,109.5,2292222.266572],["2026-08-04",108.78,109.95,107.9844,109.44,1698356.891017],["2026-08-05",108.98,109.57,107.19,108.95,1663013.826675],["2026-08-06",109.88,110.09,107.035,108.27,1881442.878859],["2026-08-07",107.89,109.56,107.17,108.84,1366765.556117],["2026-08-10",108.32,108.675,106.93,107.238,138590.487972],["2026-08-11",107,108.12,106.4525,107.82,1039013.372396],["2026-08-12",107.99,108.92,107.655,108.82,1505995.860791],["2026-08-13",109.42,109.78,108.86,109.12,2363300.56571],["2026-08-14",108.93,110.065,108.93,109.74,1002747.859463],["2026-08-17",109.24,109.83,108.6801,109.47,959831.942343],["2026-08-18",110.52,110.935,109.38,109.67,1339171.965317],["2026-08-19",110.55,110.845,109.05,109.28,1384247.175104],["2026-08-20",108.63,110.01,108.3582,108.79,1731281.456284],["2026-08-21",108.9,109.67,106.05,106.13,1587053.334838],["2026-08-24",106.4,107.2565,105.7378,107.16,1265061.543597],["2026-08-25",107.41,107.685,106.691,106.83,948165.870305],["2026-08-26",107.28,108.1243,107.08,107.75,956996.584178],["2026-08-27",106.62,107.05,106,106.75,1104907.12802],["2026-08-28",107.42,107.42,105.84,106.12,1094583.001839],["2026-08-31",105.19,106.39,104.79,106.01,1273302.763959],["2026-09-01",106.39,106.76,105.23,106.09,1237457.397024],["2026-09-02",106.05,106.37,104.92,105.89,1203073.257391],["2026-09-03",106.36,107.25,105.87,106.41,1692747.14488],["2026-09-04",105.81,106.965,105.79,106.47,1666199.314938],["2026-09-08",105.55,107.4,105.375,106.73,1659403.860668],["2026-09-09",106.79,107.12,105.485,106.25,1605934.791944],["2026-09-10",106.46,107.08,104.94,104.95,1447869.588907],["2026-09-11",105.64,105.94,104.705,104.9,888416.201445],["2026-09-14",105.18,105.67,103.77,103.97,2364467.345025]]}