{"t":"BG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-08-02",9.7004,9.7489,9.1912,9.7004,9812900.0],["2001-08-03",9.7004,9.7489,9.7004,9.7004,2776400.0],["2001-08-06",9.7004,9.7004,9.5792,9.7004,416700.0],["2001-08-07",9.7004,9.7004,9.6277,9.7004,1651800.0],["2001-08-08",9.6762,9.7004,9.6277,9.7004,265800.0],["2001-08-09",9.7004,9.7004,9.6277,9.7004,311200.0],["2001-08-10",9.7004,9.7247,9.7004,9.7004,123100.0],["2001-08-13",9.7004,9.7308,9.6701,9.7004,311100.0],["2001-08-14",9.6701,9.7004,9.6277,9.7004,605000.0],["2001-08-15",9.7004,9.7004,9.3973,9.6701,318400.0],["2001-08-16",9.6398,9.7004,9.4882,9.7004,333200.0],["2001-08-17",9.6095,9.7004,9.2154,9.6095,316300.0],["2001-08-20",9.6701,9.7004,9.4579,9.6338,139400.0],["2001-08-21",9.5792,9.6823,9.5792,9.6398,130500.0],["2001-08-22",9.6398,9.6944,9.5489,9.6459,111300.0],["2001-08-23",9.6398,9.6944,9.6095,9.6398,81500.0],["2001-08-24",9.6398,9.6944,9.5792,9.6095,73700.0],["2001-08-27",9.7004,9.7247,9.5853,9.6944,245900.0],["2001-08-28",9.7004,9.8945,9.6701,9.852,332400.0],["2001-08-29",9.9733,10.0642,9.7368,9.9854,420400.0],["2001-08-30",10.0218,10.1855,9.9975,10.1612,314600.0],["2001-08-31",10.2158,11.0646,10.2158,11.0646,616700.0],["2001-09-04",11.0646,11.0949,10.5492,10.9554,503900.0],["2001-09-05",11.0949,11.1252,10.8584,11.0343,322700.0],["2001-09-06",10.913,11.2768,10.913,10.913,205200.0],["2001-09-07",10.913,11.0039,10.6402,10.913,83400.0],["2001-09-10",10.0036,10.8221,9.852,10.6099,245100.0],["2001-09-17",9.7004,10.428,9.4579,10.3067,97100.0],["2001-09-18",10.1551,10.3977,10.1551,10.3249,59600.0],["2001-09-19",10.4583,10.7311,10.0036,10.5492,98800.0],["2001-09-20",10.4583,10.4583,9.9126,10.1855,223900.0],["2001-09-21",10.0642,10.0642,9.1245,10.0036,52700.0],["2001-09-24",10.6099,10.6099,10.1248,10.3673,104600.0],["2001-09-25",10.3067,10.5795,9.9126,10.5795,75700.0],["2001-09-26",10.5795,10.7008,10.337,10.7008,58800.0],["2001-09-27",10.7008,10.7008,10.2461,10.3067,45500.0],["2001-09-28",10.3673,10.4886,9.943,10.3067,48100.0],["2001-10-01",10.2461,10.337,10.1552,10.3067,13600.0],["2001-10-02",10.337,10.428,9.7974,10.0036,72300.0],["2001-10-03",9.852,11.2161,9.2821,11.2161,286900.0],["2001-10-04",11.0646,11.0646,10.4037,10.4583,90400.0],["2001-10-05",10.4583,10.4583,9.6883,9.7004,103100.0],["2001-10-08",9.7004,9.943,9.5792,9.6701,121600.0],["2001-10-09",9.7004,10.7251,9.6701,10.4886,75600.0],["2001-10-10",10.4462,10.4886,9.7004,9.9733,166500.0],["2001-10-11",10.2158,10.2461,9.5428,9.7611,126800.0],["2001-10-12",9.7308,10.1552,9.7004,9.852,41500.0],["2001-10-15",9.852,10.1551,9.6095,9.7004,77300.0],["2001-10-16",9.6398,9.7611,9.5792,9.6701,79600.0],["2001-10-17",9.6398,9.9611,9.6398,9.8823,23500.0],["2001-10-18",9.9672,10.0642,9.7004,10.0642,24100.0],["2001-10-19",10.0581,10.2158,9.943,10.0703,28100.0],["2001-10-22",10.913,11.1858,10.622,10.913,780500.0],["2001-10-23",10.9736,11.0646,10.6826,10.6947,184200.0],["2001-10-24",10.7311,10.7311,10.2218,10.337,59700.0],["2001-10-25",10.1855,10.7311,10.1855,10.7008,60200.0],["2001-10-26",10.428,10.7311,10.331,10.6099,43500.0],["2001-10-29",10.6099,10.7917,10.6099,10.7311,45300.0],["2001-10-30",10.7917,10.7917,10.5856,10.6705,35100.0],["2001-10-31",10.6705,10.9009,10.6705,10.6826,59700.0],["2001-11-01",10.6826,11.2768,10.6705,11.2768,156700.0],["2001-11-02",11.6708,11.8527,10.7917,11.0949,309400.0],["2001-11-05",11.2161,11.398,10.9433,11.0343,54600.0],["2001-11-06",11.1252,11.489,11.0646,11.489,70900.0],["2001-11-07",11.5071,11.8163,11.3071,11.3374,46500.0],["2001-11-08",11.3071,11.877,11.3071,11.5496,100900.0],["2001-11-09",11.6102,11.8163,11.398,11.4283,35700.0],["2001-11-12",11.3677,11.6708,11.2161,11.5193,28100.0],["2001-11-13",11.5193,11.5799,10.9736,10.9736,42900.0],["2001-11-14",11.0949,11.3253,10.7978,10.913,34500.0],["2001-11-15",10.8524,11.3556,10.8221,11.2465,41700.0],["2001-11-16",11.1555,11.3616,11.1252,11.1616,17800.0],["2001-11-19",11.1858,11.392,11.0343,11.2768,21700.0],["2001-11-20",11.398,11.6648,11.301,11.5193,336000.0],["2001-11-21",11.489,11.6708,11.4344,11.5193,34300.0],["2001-11-23",11.5799,11.7618,11.4586,11.4586,168000.0],["2001-11-26",11.4586,11.8164,11.3677,11.6708,136900.0],["2001-11-27",11.5799,11.5799,11.3859,11.5496,135400.0],["2001-11-28",11.5193,11.5799,11.495,11.5496,55700.0],["2001-11-29",11.5193,11.6708,11.5193,11.6405,120100.0],["2001-11-30",11.6405,12.0952,11.6405,11.7315,52200.0],["2001-12-03",11.8224,12.3438,11.7315,12.0649,52100.0],["2001-12-04",12.4287,12.4287,12.0649,12.1134,512700.0],["2001-12-05",12.1256,12.1559,12.0043,12.1256,303800.0],["2001-12-06",12.4287,12.8228,12.2468,12.8228,327900.0],["2001-12-07",13.035,14.3991,13.035,14.3991,568900.0],["2001-12-10",14.3991,14.7629,14.005,14.2475,376600.0],["2001-12-11",14.3991,15.0963,13.6473,13.7928,164100.0],["2001-12-12",13.7928,14.5446,13.7928,13.9747,80800.0],["2001-12-13",13.9444,14.5507,13.8838,14.5507,153000.0],["2001-12-14",14.5507,14.6416,14.2778,14.6416,139100.0],["2001-12-17",14.6416,14.8477,14.2172,14.2172,63300.0],["2001-12-18",14.2172,14.2172,12.8834,13.8231,207200.0],["2001-12-19",13.8838,14.0353,13.4897,13.9747,361500.0],["2001-12-20",14.005,14.005,13.6109,13.6413,84900.0],["2001-12-21",13.6413,13.6413,13.1865,13.6413,393400.0],["2001-12-24",13.7019,13.7322,13.5321,13.5806,25000.0],["2001-12-26",13.5806,13.7625,13.4897,13.5806,162300.0],["2001-12-27",13.6413,13.9141,13.6109,13.8898,151300.0],["2001-12-28",13.9141,14.0596,13.7625,13.9323,100100.0],["2001-12-31",13.9323,14.2475,13.7382,14.1141,54500.0],["2002-01-02",14.1869,14.1869,13.8595,13.9989,126500.0],["2002-01-03",14.0353,14.5507,14.0353,14.5507,51800.0],["2002-01-04",14.49,14.5204,14.096,14.3688,96800.0],["2002-01-07",14.2778,14.3385,13.6412,13.7019,61800.0],["2002-01-08",13.7019,13.7928,13.4957,13.52,82600.0],["2002-01-09",13.52,13.5261,12.5803,12.7925,238500.0],["2002-01-10",12.7985,13.5503,12.7803,13.3684,64000.0],["2002-01-11",13.3381,13.7322,13.2775,13.4897,54000.0],["2002-01-14",13.6412,13.6412,13.0895,13.4836,63200.0],["2002-01-15",13.4897,13.9141,13.3078,13.7383,60200.0],["2002-01-16",13.8231,13.8231,13.3381,13.7019,28900.0],["2002-01-17",13.7322,14.4537,13.6412,13.9747,39800.0],["2002-01-18",13.8231,13.8838,13.3987,13.4533,59900.0],["2002-01-22",13.9444,14.096,13.3987,13.3987,226100.0],["2002-01-23",13.429,13.4594,12.9016,12.9743,55800.0],["2002-01-24",13.0653,13.2169,12.9925,13.0047,25700.0],["2002-01-25",12.1862,12.5803,12.1255,12.3074,100800.0],["2002-01-28",12.3681,12.6106,12.3378,12.5196,62500.0],["2002-01-29",12.4044,12.6045,12.4044,12.4893,61200.0],["2002-01-30",12.4893,12.5196,11.2161,11.2768,144000.0],["2002-01-31",11.8224,12.0952,11.398,11.7315,373100.0],["2002-02-01",11.7315,11.8224,11.6708,11.8224,32900.0],["2002-02-04",11.8224,11.974,11.6405,11.6708,28600.0],["2002-02-05",11.6769,11.6769,11.3859,11.5799,37900.0],["2002-02-06",11.6378,11.6378,11.455,11.5769,54800.0],["2002-02-07",11.5769,11.6378,11.5464,11.6073,92100.0],["2002-02-08",11.6378,11.9729,11.6378,11.9729,39900.0],["2002-02-11",11.9729,12.2958,11.9729,12.241,33600.0],["2002-02-12",12.241,12.2776,12.1984,12.2471,25400.0],["2002-02-13",12.2166,12.2471,12.2166,12.2288,14100.0],["2002-02-14",12.2471,12.2471,12.1862,12.1862,10400.0],["2002-02-15",12.2166,12.2166,12.0948,12.0948,70000.0],["2002-02-19",12.0948,12.1496,11.979,12.0338,46600.0],["2002-02-20",12.0338,12.1557,11.9729,12.1557,32700.0],["2002-02-21",12.1557,12.3385,12.0399,12.174,26700.0],["2002-02-22",12.1801,12.1801,11.9302,11.9424,30000.0],["2002-02-25",12.1862,12.2715,12.0948,12.1862,37800.0],["2002-02-26",12.0948,12.1862,12.0948,12.1252,31300.0],["2002-02-27",12.1557,12.174,12.0338,12.1557,6500.0],["2002-02-28",12.1557,12.369,11.9485,11.9729,57900.0],["2002-03-01",11.9729,12.0034,11.6378,11.7292,80300.0],["2002-03-04",12.1862,12.2166,11.8693,12.0034,137500.0],["2002-03-05",12.0338,12.0338,11.9729,12.0034,64300.0],["2002-03-06",12.0338,12.0338,11.7657,11.9303,74900.0],["2002-03-07",11.9303,12.0338,11.9303,11.9668,90800.0],["2002-03-08",11.9668,12.1801,11.9668,12.1252,146600.0],["2002-03-11",12.0948,12.0948,11.6622,11.7901,121400.0],["2002-03-12",11.6378,11.7292,11.5708,11.589,364000.0],["2002-03-13",11.5769,12.0826,11.5464,11.6987,5541900.0],["2002-03-14",12.0034,12.0034,11.7901,11.912,490100.0],["2002-03-15",12.1252,12.6736,11.912,12.4908,567600.0],["2002-03-18",12.4908,13.0392,12.4908,12.8259,1040800.0],["2002-03-19",12.5213,13.2525,12.5213,13.1001,439700.0],["2002-03-20",13.1062,13.3439,12.8869,13.1915,422500.0],["2002-03-21",13.1001,13.1001,12.1252,12.2776,627400.0],["2002-03-22",12.2166,12.5213,12.2166,12.4969,252700.0],["2002-03-25",12.3446,12.4299,12.0643,12.3751,311700.0],["2002-03-26",12.3385,12.5517,12.2166,12.4908,186400.0],["2002-03-27",12.4299,12.8259,12.1862,12.8259,414600.0],["2002-03-28",12.9783,13.2342,12.4908,13.1915,476600.0],["2002-04-01",13.1611,13.1611,12.8991,13.0514,240500.0],["2002-04-02",13.4048,13.4048,13.222,13.3926,246300.0],["2002-04-03",13.3439,13.3439,13.0392,13.2951,191000.0],["2002-04-04",13.2525,13.3926,13.1672,13.3926,172300.0],["2002-04-05",13.2525,13.4048,13.2525,13.3438,155300.0],["2002-04-08",13.2829,13.4048,13.0392,13.3012,181500.0],["2002-04-09",13.3621,13.3743,13.222,13.2829,138900.0],["2002-04-10",13.3438,13.4352,13.3134,13.4048,235400.0],["2002-04-11",13.679,13.6972,13.3743,13.4048,261000.0],["2002-04-12",13.5571,13.679,13.289,13.4962,114600.0],["2002-04-15",13.7094,13.8922,13.5571,13.8618,305000.0],["2002-04-16",14.0141,14.5625,13.9836,14.3797,560600.0],["2002-04-17",14.4711,14.5929,14.1969,14.3187,838700.0],["2002-04-18",14.6843,14.8062,14.3797,14.5503,481800.0],["2002-04-19",14.6234,14.6843,14.1055,14.3492,434100.0],["2002-04-22",13.4657,13.5266,12.9783,13.1915,1399100.0],["2002-04-23",13.3743,13.3987,13.2829,13.3926,264900.0],["2002-04-24",13.4048,14.008,13.4048,13.8008,513600.0],["2002-04-25",13.6485,13.9227,13.5571,13.8008,155400.0],["2002-04-26",13.7094,13.9775,13.618,13.7704,126300.0],["2002-04-29",13.7704,13.7704,13.1976,13.2525,541100.0],["2002-04-30",13.2525,13.5876,13.2525,13.4779,415800.0],["2002-05-01",13.5266,13.7399,13.3621,13.3926,154600.0],["2002-05-02",13.3438,13.3987,13.222,13.2525,112700.0],["2002-05-03",13.3134,13.3438,13.222,13.2768,212400.0],["2002-05-06",13.222,13.289,12.8869,12.8869,275600.0],["2002-05-07",12.8869,12.8869,12.1862,12.308,555400.0],["2002-05-08",12.308,12.7041,12.308,12.6431,165800.0],["2002-05-09",12.7041,12.8564,12.5213,12.8077,216900.0],["2002-05-10",12.8259,12.8869,12.5518,12.6431,52200.0],["2002-05-13",12.6707,12.7625,12.6401,12.7625,207000.0],["2002-05-14",12.7931,12.8543,12.7319,12.8421,72000.0],["2002-05-15",12.8237,12.8727,12.7013,12.836,80900.0],["2002-05-16",12.8543,13.393,12.8543,13.2522,91400.0],["2002-05-17",13.4358,13.497,13.3134,13.4297,106500.0],["2002-05-20",13.4542,13.5276,13.3563,13.4358,51200.0],["2002-05-21",13.1604,13.3073,13.038,13.0686,74800.0],["2002-05-22",13.1298,13.5582,13.038,13.2093,62800.0],["2002-05-23",13.1604,13.2216,12.8849,13.038,39500.0],["2002-05-24",13.1604,13.497,12.9461,13.2522,78600.0],["2002-05-28",13.3746,13.4664,13.2216,13.2828,69700.0],["2002-05-29",13.4358,13.4909,13.0992,13.0992,72300.0],["2002-05-30",13.1298,13.2155,12.989,13.0074,98300.0],["2002-05-31",13.038,13.344,13.0135,13.344,92200.0],["2002-06-03",13.4052,13.5583,13.1849,13.3073,55500.0],["2002-06-04",13.2522,13.5276,13.1604,13.5276,93300.0],["2002-06-05",13.5276,13.8337,13.497,13.7113,74500.0],["2002-06-06",13.7725,14.0663,13.7113,13.9561,233600.0],["2002-06-07",13.8031,14.0786,13.8031,13.9561,139500.0],["2002-06-10",14.0785,14.1704,13.9806,14.0785,131700.0],["2002-06-11",14.0785,14.1948,13.546,13.6807,71000.0],["2002-06-12",13.5277,13.5277,13.0257,13.0686,131800.0],["2002-06-13",12.9461,12.9767,12.8298,12.8298,120500.0],["2002-06-14",12.5483,12.7931,12.4993,12.7931,158200.0],["2002-06-17",12.7931,12.9155,12.7013,12.7441,77100.0],["2002-06-18",12.7809,12.7931,12.2912,12.3034,87900.0],["2002-06-19",12.2422,12.2545,12.0892,12.1504,102500.0],["2002-06-20",12.2116,12.3769,12.0586,12.181,146400.0],["2002-06-21",12.334,12.4871,11.8749,12.028,535400.0],["2002-06-24",12.028,12.6401,12.028,12.5177,291100.0],["2002-06-25",12.6401,12.9523,12.6095,12.9155,260300.0],["2002-06-26",12.8543,12.9461,12.4993,12.9461,155500.0],["2002-06-27",12.9767,13.2828,12.9767,13.2828,139500.0],["2002-06-28",13.3134,13.4481,12.8849,12.9155,170900.0],["2002-07-01",12.9155,13.191,12.8543,12.8604,160400.0],["2002-07-02",12.8237,12.8237,12.4258,12.432,47300.0],["2002-07-03",12.432,12.432,12.0586,12.181,111700.0],["2002-07-05",12.2422,12.5177,12.2422,12.4871,12800.0],["2002-07-08",12.3646,12.8543,12.3401,12.5483,160200.0],["2002-07-09",12.5483,12.7319,12.4748,12.5422,114500.0],["2002-07-10",12.5483,12.7319,12.028,12.181,127000.0],["2002-07-11",12.181,12.181,11.7831,12.0892,93100.0],["2002-07-12",12.1198,12.1198,11.8137,11.8933,149800.0],["2002-07-15",11.9056,11.9056,10.8344,11.3302,194600.0],["2002-07-16",11.3302,11.3302,10.3936,10.8895,333500.0],["2002-07-17",10.8894,11.0792,10.8894,11.018,258100.0],["2002-07-18",11.018,11.0976,10.4977,11.018,275600.0],["2002-07-19",10.865,11.7097,10.7425,11.4036,230800.0],["2002-07-22",11.6301,11.8749,11.2322,11.3608,267200.0],["2002-07-23",11.324,11.5199,11.2934,11.324,226200.0],["2002-07-24",11.324,11.6607,11.0731,11.6301,240300.0],["2002-07-25",11.7219,12.0892,11.4465,11.9362,286600.0],["2002-07-26",11.9362,12.0402,11.9362,12.028,80900.0],["2002-07-29",12.028,13.0318,11.9362,12.7135,148400.0],["2002-07-30",12.5789,12.6095,12.3157,12.4932,119600.0],["2002-07-31",12.7625,12.9094,12.4871,12.5177,213200.0],["2002-08-01",12.5177,12.5177,12.1994,12.2422,60100.0],["2002-08-02",12.2422,12.2422,12.0586,12.2422,91200.0],["2002-08-05",12.2422,12.2422,12.0892,12.1259,262000.0],["2002-08-06",12.1259,12.2606,11.9974,12.1198,351500.0],["2002-08-07",12.1382,12.2912,12.0402,12.2851,184100.0],["2002-08-08",12.3646,12.6707,12.3524,12.5177,108800.0],["2002-08-09",12.5238,13.1604,12.4932,13.0135,151600.0],["2002-08-12",12.8543,13.3134,12.6707,13.1359,160600.0],["2002-08-13",13.2189,13.2189,12.7885,12.9115,155700.0],["2002-08-14",12.973,12.9976,12.7578,12.9238,110300.0],["2002-08-15",12.9176,12.9853,12.8193,12.9115,92900.0],["2002-08-16",12.8807,13.016,12.8254,12.8992,164600.0],["2002-08-19",12.9115,12.9115,12.6041,12.641,81100.0],["2002-08-20",12.641,12.641,12.0507,12.1122,120300.0],["2002-08-21",12.1122,12.3704,11.774,12.3581,304400.0],["2002-08-22",12.8439,13.3726,12.3827,13.2804,324200.0],["2002-08-23",13.2865,13.2927,12.973,13.1267,193700.0],["2002-08-26",13.1513,13.3419,13.0652,13.3296,186900.0],["2002-08-27",13.3357,13.3726,13.0344,13.1574,229900.0],["2002-08-28",13.139,13.2189,13.0406,13.1574,147600.0],["2002-08-29",13.1267,13.1759,13.0959,13.1574,106800.0],["2002-08-30",13.1574,13.1759,13.0713,13.1574,40900.0],["2002-09-03",13.0037,13.1451,13.0037,13.1021,183400.0],["2002-09-04",13.1267,13.2804,13.0652,13.2496,227700.0],["2002-09-05",13.1574,13.2189,12.9176,13.0222,285200.0],["2002-09-06",13.0037,13.059,12.7578,12.8807,390700.0],["2002-09-09",12.8807,12.9053,12.6532,12.7393,151400.0],["2002-09-10",12.7393,12.8377,12.6348,12.6348,38800.0],["2002-09-11",12.6041,12.7885,12.3827,12.5364,123600.0],["2002-09-12",12.5426,12.5426,12.4135,12.4995,54700.0],["2002-09-13",12.5426,12.8193,12.4811,12.7516,226100.0],["2002-09-16",12.7578,13.1267,12.6717,13.1267,206200.0],["2002-09-17",13.1267,13.1267,12.727,12.7885,244700.0],["2002-09-18",12.7578,13.2804,12.6655,13.059,170400.0],["2002-09-19",13.2127,13.2127,12.8377,12.85,170900.0],["2002-09-20",12.9422,13.2189,12.8377,12.9422,286300.0],["2002-09-23",13.7722,13.9382,13.5263,13.8952,566700.0],["2002-09-24",13.8952,14.2395,13.8337,14.135,660700.0],["2002-09-25",14.1719,14.2641,13.9567,14.0797,375100.0],["2002-09-26",14.1719,14.8175,14.135,14.7252,375400.0],["2002-09-27",14.7252,14.7867,14.2949,14.4609,371000.0],["2002-09-30",14.467,14.9097,14.3563,14.8789,648400.0],["2002-10-01",15.0634,15.1433,14.8052,14.8482,408700.0],["2002-10-02",14.8728,14.8789,14.633,14.842,347800.0],["2002-10-03",14.8605,15.2786,14.7191,15.2171,760600.0],["2002-10-04",15.0634,15.4815,14.7867,14.9035,742900.0],["2002-10-07",14.8482,15.0142,14.2211,14.2334,206300.0],["2002-10-08",14.3256,14.9035,14.2948,14.4178,684100.0],["2002-10-09",14.9097,15.1249,14.6023,14.9158,819000.0],["2002-10-10",14.7867,15.1249,14.7006,15.0019,584900.0],["2002-10-11",15.0634,15.0941,14.9097,14.9097,281800.0],["2002-10-14",14.9097,15.088,14.6207,14.8298,348300.0],["2002-10-15",14.756,15.0941,14.5715,14.7683,766200.0],["2002-10-16",14.7683,15.0326,14.7621,15.0019,233900.0],["2002-10-17",15.0019,15.2479,13.5571,13.7845,751100.0],["2002-10-18",13.7845,14.8789,13.7845,14.6945,405400.0],["2002-10-21",15.3708,15.8504,15.2478,15.4938,1504600.0],["2002-10-22",15.586,15.7705,15.3831,15.7397,636900.0],["2002-10-23",15.6598,15.8258,15.3708,15.5922,277200.0],["2002-10-24",15.7397,16.0594,15.6167,15.8196,416500.0],["2002-10-25",15.8012,15.918,15.6475,15.7397,224200.0],["2002-10-28",15.7397,15.7459,15.3831,15.4015,358500.0],["2002-10-29",15.463,15.463,14.8851,15.0695,636700.0],["2002-10-30",15.0019,15.7766,15.0019,15.6413,239600.0],["2002-10-31",15.7643,15.7827,15.4077,15.6044,200100.0],["2002-11-01",15.5921,15.9856,15.5553,15.8811,321500.0],["2002-11-04",16.1332,16.1393,15.7274,15.9856,381700.0],["2002-11-05",15.8012,16.1824,15.6044,15.6352,311800.0],["2002-11-06",15.6782,15.7643,15.4015,15.4015,294300.0],["2002-11-07",15.4016,15.4876,15.2909,15.3708,133800.0],["2002-11-08",15.3401,15.3708,15.1003,15.3093,287800.0],["2002-11-11",15.3647,15.4507,15.2909,15.4015,175800.0],["2002-11-12",15.4323,15.5245,15.2478,15.4323,103700.0],["2002-11-13",15.4755,15.7409,15.4323,15.5928,106300.0],["2002-11-14",15.5928,16.0126,15.5928,15.8335,101600.0],["2002-11-15",15.8582,15.9879,15.636,15.7409,123100.0],["2002-11-18",15.9879,15.9879,15.599,15.9879,129100.0],["2002-11-19",15.9261,16.0372,15.3088,15.3459,159800.0],["2002-11-20",15.2162,15.2903,14.994,15.173,163900.0],["2002-11-21",15.1792,15.1792,14.1977,14.3767,2541300.0],["2002-11-22",14.3767,14.4385,14.1977,14.3644,2181500.0],["2002-11-25",14.3644,14.4138,14.2039,14.3706,761800.0],["2002-11-26",14.3767,14.8953,14.2286,14.7656,798700.0],["2002-11-27",15.0619,15.136,14.8644,14.9693,567700.0],["2002-11-29",15.0002,15.2594,14.8582,15.1545,195800.0],["2002-12-02",15.1854,15.1854,14.3829,14.3829,443600.0],["2002-12-03",14.5681,14.5681,14.0743,14.1483,727300.0],["2002-12-04",14.0742,14.2347,13.8952,14.2347,592500.0],["2002-12-05",14.2594,14.3027,14.1977,14.2841,289900.0],["2002-12-06",14.2841,14.3829,14.0619,14.2471,269900.0],["2002-12-09",14.1977,14.2286,13.6421,13.6792,507900.0],["2002-12-10",13.6792,13.7903,13.5804,13.7903,529900.0],["2002-12-11",13.7903,13.7903,13.3644,13.4384,644600.0],["2002-12-12",14.6298,14.7409,14.2039,14.4138,1547200.0],["2002-12-13",14.2286,14.3212,14.0743,14.1792,198000.0],["2002-12-16",14.1792,14.494,14.1792,14.4755,438600.0],["2002-12-17",14.4755,14.494,14.136,14.3829,617100.0],["2002-12-18",14.2903,14.4755,14.136,14.3582,299400.0],["2002-12-19",14.3582,14.4138,13.8891,14.0743,536400.0],["2002-12-20",14.0989,14.278,13.7841,13.8582,724800.0],["2002-12-23",13.8644,14.0372,13.7533,14.0372,350300.0],["2002-12-24",14.0249,14.0743,13.8335,13.9014,87600.0],["2002-12-26",13.9076,14.1483,13.8952,14.136,139900.0],["2002-12-27",14.136,14.136,13.9138,13.994,102200.0],["2002-12-30",14.0002,14.2533,13.8891,14.2409,221200.0],["2002-12-31",14.2286,14.9014,14.2039,14.852,559800.0],["2003-01-02",14.815,15.0311,14.6915,14.7533,325300.0],["2003-01-03",14.7533,14.815,14.6792,14.7656,244900.0],["2003-01-06",15.0002,15.2841,14.8706,15.1915,375100.0],["2003-01-07",15.42,15.9076,15.4014,15.7163,1194900.0],["2003-01-08",15.7224,15.8335,15.494,15.7718,897000.0],["2003-01-09",15.8953,16.2101,15.8953,16.0681,675500.0],["2003-01-10",16.0372,16.4879,15.9879,16.2409,415400.0],["2003-01-13",16.3397,16.3582,16.0496,16.1237,520000.0],["2003-01-14",16.1607,16.6113,16.0496,16.5126,925200.0],["2003-01-15",16.6051,16.8521,16.3582,16.7348,355600.0],["2003-01-16",16.7348,16.9138,16.5928,16.7286,421900.0],["2003-01-17",16.6051,16.9508,16.6051,16.8521,378200.0],["2003-01-21",16.8829,16.9447,16.6051,16.673,442600.0],["2003-01-22",16.6051,16.7039,16.4508,16.4508,354900.0],["2003-01-23",16.5126,16.7163,16.457,16.6175,542400.0],["2003-01-24",16.636,16.6607,16.3212,16.4817,306500.0],["2003-01-27",16.3582,16.3582,15.7409,15.9261,643100.0],["2003-01-28",15.9879,16.0496,15.6977,15.9446,234800.0],["2003-01-29",15.7718,15.8274,15.5249,15.7965,250600.0],["2003-01-30",15.8953,16.0805,15.7224,15.8027,101600.0],["2003-01-31",15.8027,16.1854,15.778,16.0496,200600.0],["2003-02-03",16.0372,16.1854,15.7842,15.957,396900.0],["2003-02-04",15.9508,16.0743,15.7039,15.9138,291000.0],["2003-02-05",15.8953,16.0434,15.7409,15.9014,130500.0],["2003-02-06",15.8644,15.8767,15.6175,15.673,174100.0],["2003-02-07",15.7039,15.7471,15.494,15.636,186100.0],["2003-02-10",15.6792,15.7286,15.4323,15.4693,270400.0],["2003-02-11",15.4693,15.8582,15.4693,15.7471,95400.0],["2003-02-12",15.7719,15.8649,15.5612,15.6542,89600.0],["2003-02-13",15.7409,15.9392,15.6046,15.7161,341500.0],["2003-02-14",15.7781,16.4226,15.6789,16.2305,181500.0],["2003-02-18",16.2987,16.373,16.1251,16.2429,243600.0],["2003-02-19",16.2429,16.2677,16.0818,16.1375,165400.0],["2003-02-20",16.0198,16.088,15.995,16.0446,213800.0],["2003-02-21",16.0446,16.1375,15.995,16.1127,204300.0],["2003-02-24",16.1127,16.1127,15.6789,15.7719,191800.0],["2003-02-25",16.1127,16.2677,15.617,16.0942,462400.0],["2003-02-26",15.7781,16.0694,15.3753,16.0012,700800.0],["2003-02-27",16.0818,16.0818,15.8091,15.9082,425200.0],["2003-02-28",15.9268,16.0632,15.9268,16.0508,199800.0],["2003-03-03",15.9888,16.2367,15.7843,15.8339,218800.0],["2003-03-04",15.8339,15.8959,15.6604,15.6851,286100.0],["2003-03-05",15.7409,15.7409,15.493,15.6665,114400.0],["2003-03-06",15.7161,15.7161,15.1832,15.3319,519900.0],["2003-03-07",15.3319,15.6665,15.115,15.493,260100.0],["2003-03-10",15.3691,15.3753,15.1274,15.1274,324200.0],["2003-03-11",15.1832,15.3629,15.1708,15.2142,87200.0],["2003-03-12",15.1832,15.3443,15.1708,15.3071,87200.0],["2003-03-13",15.462,15.4868,15.3505,15.4373,153200.0],["2003-03-14",15.524,15.8401,15.4125,15.7099,300800.0],["2003-03-17",15.7099,15.8029,15.4992,15.8029,295800.0],["2003-03-18",15.8029,15.8029,15.5364,15.617,237600.0],["2003-03-19",15.679,15.7099,15.4868,15.524,272500.0],["2003-03-20",15.1894,15.3877,15.1832,15.2142,384300.0],["2003-03-21",15.2142,15.5674,15.2142,15.4373,340200.0],["2003-03-24",15.4435,15.4868,15.2513,15.4435,261000.0],["2003-03-25",15.4063,15.5488,15.3567,15.4558,92700.0],["2003-03-26",15.3133,15.4249,15.0902,15.1336,300500.0],["2003-03-27",15.1212,15.3257,15.0902,15.1708,278400.0],["2003-03-28",15.1708,15.493,15.1212,15.4868,270600.0],["2003-03-31",15.4311,15.8091,15.3753,15.5922,344100.0],["2003-04-01",15.6294,15.6727,15.2451,15.3257,275700.0],["2003-04-02",15.4001,15.493,15.2451,15.3877,605700.0],["2003-04-03",15.493,15.493,15.2451,15.3381,268600.0],["2003-04-04",15.3381,15.4125,15.2761,15.3567,194700.0],["2003-04-07",15.7719,16.0818,15.6232,15.9268,848100.0],["2003-04-08",15.964,16.2987,15.964,16.2677,598000.0],["2003-04-09",16.2367,16.8564,16.2367,16.7325,756100.0],["2003-04-10",16.7325,16.9432,16.6643,16.9184,500500.0],["2003-04-11",17.0423,17.0423,16.6705,16.7944,213400.0],["2003-04-14",16.8006,16.9308,16.7139,16.8564,524700.0],["2003-04-15",16.813,16.9866,16.7944,16.9556,461800.0],["2003-04-16",16.8812,16.9804,16.7449,16.8254,424600.0],["2003-04-17",16.8254,17.0361,16.8254,16.9494,283200.0],["2003-04-21",16.9494,16.9742,16.6395,16.782,338600.0],["2003-04-22",16.7015,16.7325,16.5775,16.7325,283100.0],["2003-04-23",16.7325,16.8688,16.6085,16.6891,595600.0],["2003-04-24",16.4846,16.8254,16.4846,16.6829,339100.0],["2003-04-25",16.6829,16.7263,16.4226,16.5342,105100.0],["2003-04-28",16.5342,17.1043,16.5342,17.0361,693200.0],["2003-04-29",17.3522,18.4057,17.253,17.7612,1244300.0],["2003-04-30",17.7178,17.7488,17.2964,17.3584,295400.0],["2003-05-01",17.1973,17.4513,17.1353,17.315,566800.0],["2003-05-02",17.315,17.4142,17.2282,17.346,189200.0],["2003-05-05",17.3832,17.3832,16.9804,16.9804,476900.0],["2003-05-06",16.9865,17.6744,16.8874,17.5691,623900.0],["2003-05-07",17.4761,17.4761,16.9866,17.0733,718700.0],["2003-05-08",17.0113,17.0671,16.8874,16.9804,418800.0],["2003-05-09",17.1353,17.1663,16.8874,16.9866,570300.0],["2003-05-12",17.1353,17.2282,17.0423,17.0919,269200.0],["2003-05-13",17.0421,17.1354,16.9489,17.1354,446100.0],["2003-05-14",17.1292,17.4153,17.1292,17.3531,214800.0],["2003-05-15",17.4153,17.4589,17.2101,17.2723,225900.0],["2003-05-16",17.2661,17.434,17.1044,17.3158,227200.0],["2003-05-19",17.3531,17.4091,17.0732,17.0919,394000.0],["2003-05-20",17.1106,17.1354,16.7623,16.8431,255100.0],["2003-05-21",16.8556,16.8556,16.6876,16.7312,258000.0],["2003-05-22",16.8867,17.4589,16.7934,17.3594,291600.0],["2003-05-23",17.378,17.4091,17.2039,17.3656,180400.0],["2003-05-27",17.2661,17.434,17.2661,17.3842,410600.0],["2003-05-28",17.3905,17.689,17.3842,17.5957,262200.0],["2003-05-29",17.633,17.6703,17.5708,17.6455,182100.0],["2003-05-30",17.6641,18.0062,17.6268,17.9751,541700.0],["2003-06-02",18.0373,18.3172,17.9627,18.199,588700.0],["2003-06-03",18.0373,18.2923,18.0187,18.2612,245600.0],["2003-06-04",18.5349,18.6344,18.3794,18.4727,632100.0],["2003-06-05",18.5038,18.9454,18.4416,18.8397,592400.0],["2003-06-06",18.9081,19.0263,18.3794,18.4914,340100.0],["2003-06-09",18.5971,18.5971,18.2363,18.2861,214800.0],["2003-06-10",18.3172,18.566,18.3172,18.566,140600.0],["2003-06-11",18.566,18.8148,18.5038,18.6904,344900.0],["2003-06-12",18.9392,18.9392,18.5411,18.6531,181100.0],["2003-06-13",18.6842,18.6966,18.4416,18.6282,167200.0],["2003-06-16",18.7837,19.0076,18.7526,18.877,183500.0],["2003-06-17",18.877,18.9578,18.7028,18.8334,258200.0],["2003-06-18",18.8148,18.8334,18.6779,18.6904,265100.0],["2003-06-19",18.6593,18.6593,17.8507,18.1306,1119900.0],["2003-06-20",18.1244,18.2363,17.9067,18.0373,286100.0],["2003-06-23",18.0373,18.0373,17.745,17.8258,154000.0],["2003-06-24",17.8196,18.1617,17.7947,18.0373,405800.0],["2003-06-25",18.0373,18.1804,17.9129,18.0684,321800.0],["2003-06-26",18.0684,18.1057,17.8943,18.0187,263400.0],["2003-06-27",18.0062,18.0995,17.888,17.9627,198100.0],["2003-06-30",17.8818,17.8818,17.6703,17.7885,395000.0],["2003-07-01",17.7574,18.0435,17.5397,17.9938,225000.0],["2003-07-02",18.0684,18.3172,17.9005,18.0995,298700.0],["2003-07-03",18.0062,18.1617,17.9875,18.0933,88500.0],["2003-07-07",18.1617,18.2301,18.0933,18.1057,267400.0],["2003-07-08",18.0062,18.1804,17.944,18.1804,226700.0],["2003-07-09",18.1368,18.199,18.0249,18.1182,197900.0],["2003-07-10",18.1182,18.1182,17.9751,18.0933,96500.0],["2003-07-11",18.0684,18.1617,17.944,18.0622,111700.0],["2003-07-14",18.0871,18.311,17.9751,18.0062,191400.0],["2003-07-15",18.51,18.7837,18.3234,18.7712,1134500.0],["2003-07-16",18.7215,18.8459,18.566,18.8148,544200.0],["2003-07-17",18.8148,18.8459,18.7028,18.7837,332300.0],["2003-07-18",18.9392,19.0263,18.8148,18.9827,352300.0],["2003-07-21",18.9081,19.0138,18.8397,18.8459,693900.0],["2003-07-22",19.0947,19.1258,18.9827,19.0325,350900.0],["2003-07-23",19.0636,19.1444,18.9952,19.0325,242000.0],["2003-07-24",19.0014,19.0014,18.8583,18.8832,283000.0],["2003-07-25",18.8459,18.9641,18.7588,18.9205,151200.0],["2003-07-28",18.9703,19.0014,18.7277,18.8086,164300.0],["2003-07-29",18.9889,18.9889,18.8148,18.8148,247200.0],["2003-07-30",18.8459,18.8956,18.5909,18.6406,191000.0],["2003-07-31",18.6593,18.7464,18.5784,18.6282,151400.0],["2003-08-01",18.51,18.5162,18.0684,18.1866,400200.0],["2003-08-04",18.1306,18.2301,17.8942,17.9875,275500.0],["2003-08-05",18.0062,18.0373,17.8818,17.9378,217500.0],["2003-08-06",17.9378,17.9938,17.7885,17.9191,94500.0],["2003-08-07",17.8196,17.9751,17.6206,17.9378,301300.0],["2003-08-08",18.0062,18.1306,17.8756,17.9191,178200.0],["2003-08-11",17.9751,18.0249,17.689,17.8383,161600.0],["2003-08-12",17.7574,17.9254,17.7263,17.8694,283900.0],["2003-08-13",18.013,18.0942,17.8756,18.0005,191300.0],["2003-08-14",17.9818,18.1066,17.7695,18.0941,142700.0],["2003-08-15",18.0942,18.2627,18.0817,18.1816,60000.0],["2003-08-18",18.0879,18.2378,18.0255,18.1129,200000.0],["2003-08-19",18.1066,18.4188,18.1066,18.4001,255300.0],["2003-08-20",18.4001,18.525,18.3314,18.4313,637100.0],["2003-08-21",18.6061,18.6061,18.3814,18.4188,453500.0],["2003-08-22",18.45,18.4938,18.3189,18.3876,411800.0],["2003-08-25",18.3564,18.706,18.3127,18.6374,249700.0],["2003-08-26",18.6935,18.6935,18.4188,18.6249,337000.0],["2003-08-27",18.5936,18.7622,18.4688,18.7622,234600.0],["2003-08-28",18.7622,18.9433,18.6374,18.7435,424400.0],["2003-08-29",18.7934,18.9433,18.7872,18.8933,251500.0],["2003-09-02",19.012,19.0307,18.8809,18.9932,404000.0],["2003-09-03",19.0307,19.1056,18.9433,18.9932,307300.0],["2003-09-04",18.9807,19.1056,18.8184,18.9932,404600.0],["2003-09-05",18.9932,19.0869,18.9932,19.0244,279000.0],["2003-09-08",18.9932,19.4365,18.9932,19.2929,338700.0],["2003-09-09",19.3554,19.3804,19.2367,19.3242,457600.0],["2003-09-10",19.2305,19.2367,18.9308,19.0432,303200.0],["2003-09-11",18.9495,19.2929,18.9495,19.2243,295300.0],["2003-09-12",19.1681,19.1681,18.8871,18.9495,343800.0],["2003-09-15",18.9495,18.9495,18.6498,18.7997,382900.0],["2003-09-16",17.7944,18.0754,16.8579,17.0889,4699700.0],["2003-09-17",17.0764,17.5759,17.0764,17.1763,1681100.0],["2003-09-18",17.3262,17.5197,17.1763,17.4698,962600.0],["2003-09-19",17.4823,17.5822,17.4448,17.5634,690600.0],["2003-09-22",17.3574,17.3699,17.1201,17.1826,1051300.0],["2003-09-23",17.1826,17.6571,17.1826,17.4198,422300.0],["2003-09-24",17.4448,17.5447,17.2388,17.3512,485500.0],["2003-09-25",17.295,17.3199,17.1763,17.2013,357000.0],["2003-09-26",17.2076,17.2513,17.0827,17.1514,247900.0],["2003-09-29",17.1576,17.295,17.1077,17.2513,363600.0],["2003-09-30",17.295,17.3449,17.0952,17.1701,369000.0],["2003-10-01",17.2325,17.3636,17.1951,17.295,267400.0],["2003-10-02",17.4073,17.5947,17.2887,17.5947,356300.0],["2003-10-03",17.5947,17.6384,17.4511,17.4823,430100.0],["2003-10-06",17.4511,17.4885,17.2325,17.3262,606900.0],["2003-10-07",17.1826,17.476,17.1763,17.3699,232700.0],["2003-10-08",17.4823,17.4823,17.245,17.4198,253700.0],["2003-10-09",17.4198,17.5572,17.3761,17.5135,276400.0],["2003-10-10",17.5135,17.5759,17.2637,17.295,419700.0],["2003-10-13",17.4823,17.5072,17.295,17.295,405100.0],["2003-10-14",17.295,17.3636,17.1076,17.2762,673800.0],["2003-10-15",17.3949,17.5072,17.3512,17.476,509400.0],["2003-10-16",17.5572,17.5759,17.4011,17.4198,447600.0],["2003-10-17",17.4198,17.4448,17.3636,17.3886,262700.0],["2003-10-20",17.3699,17.4823,17.3262,17.3886,316900.0],["2003-10-21",17.3262,17.4261,17.3262,17.3699,232400.0],["2003-10-22",17.3699,17.4073,17.295,17.295,146400.0],["2003-10-23",17.2013,17.3199,17.1763,17.2637,296000.0],["2003-10-24",17.2325,17.3262,17.1514,17.295,358800.0],["2003-10-27",17.2325,17.4011,17.1826,17.2388,264000.0],["2003-10-28",17.3137,17.3262,17.0764,17.22,268700.0],["2003-10-29",17.1701,17.2825,17.0202,17.1076,662200.0],["2003-10-30",17.1076,17.3574,17.0265,17.1389,1144900.0],["2003-10-31",17.1077,17.2013,16.8017,16.9203,1140900.0],["2003-11-03",16.8891,16.9141,16.8017,16.8954,428600.0],["2003-11-04",16.8891,16.9141,16.5769,16.6082,709000.0],["2003-11-05",16.6394,16.7018,16.3022,16.4146,973600.0],["2003-11-06",16.5457,16.6082,16.4209,16.5645,493100.0],["2003-11-07",16.7205,16.8017,16.6644,16.7018,873200.0],["2003-11-10",16.8267,16.9016,16.6519,16.7767,460700.0],["2003-11-11",16.7455,17.0202,16.7455,17.0015,283300.0],["2003-11-12",16.9576,17.0454,16.8949,16.9263,327200.0],["2003-11-13",16.9263,17.1833,16.7946,17.1081,457600.0],["2003-11-14",17.1143,17.3024,17.1081,17.2397,345000.0],["2003-11-17",17.3338,17.3338,17.0203,17.1582,285900.0],["2003-11-18",17.152,17.2335,17.0893,17.1645,128500.0],["2003-11-19",17.1018,17.1018,16.8448,16.8636,245400.0],["2003-11-20",16.8636,16.9764,16.7758,16.9263,259200.0],["2003-11-21",16.8949,17.1143,16.8949,16.9513,203700.0],["2003-11-24",16.9263,17.0517,16.851,16.9764,296400.0],["2003-11-25",17.3338,17.8039,17.3338,17.6786,1065900.0],["2003-11-26",17.7726,17.8854,17.6786,17.829,492800.0],["2003-11-28",17.8039,17.8604,17.76,17.8541,88400.0],["2003-12-01",17.8541,18.0672,17.8541,17.9293,358000.0],["2003-12-02",17.9481,17.9544,17.6284,17.7413,292700.0],["2003-12-03",17.7287,17.8792,17.7099,17.7663,245500.0],["2003-12-04",17.8039,17.9419,17.6472,17.7224,560100.0],["2003-12-05",18.2428,18.4935,18.0672,18.4308,1039700.0],["2003-12-08",18.4308,18.8446,18.4308,18.7443,756300.0],["2003-12-09",18.8321,19.0891,18.807,19.0264,807900.0],["2003-12-10",18.97,19.0891,18.901,19.0828,696500.0],["2003-12-11",19.0076,19.0891,18.9198,19.0013,565600.0],["2003-12-12",19.0577,19.4151,18.9637,19.3712,895500.0],["2003-12-15",19.4339,19.8414,19.4276,19.6219,1256800.0],["2003-12-16",19.6721,19.7912,19.3398,19.5279,361800.0],["2003-12-17",19.5279,19.647,19.4715,19.5781,345300.0],["2003-12-18",19.4339,19.8288,19.4339,19.7473,568900.0],["2003-12-19",19.7473,19.7787,19.6345,19.7661,317400.0],["2003-12-22",19.6846,19.8602,19.6721,19.8226,556800.0],["2003-12-23",19.8414,20.1862,19.8414,20.1235,566900.0],["2003-12-24",20.1235,20.7504,20.1235,20.6877,722100.0],["2003-12-26",20.7817,20.9322,20.6062,20.6187,239100.0],["2003-12-29",20.6563,20.6877,20.4306,20.5874,345000.0],["2003-12-30",20.5874,20.6814,20.5498,20.6375,208000.0],["2003-12-31",20.6438,20.6814,20.6124,20.6375,165600.0],["2004-01-02",20.6751,20.8005,20.5874,20.6814,238500.0],["2004-01-05",20.9698,20.9949,20.8758,20.9071,366000.0],["2004-01-06",20.9134,20.9134,20.6751,20.8005,220500.0],["2004-01-07",20.8444,21.1829,20.7754,21.0826,846100.0],["2004-01-08",21.1892,21.6844,21.0952,21.5904,882200.0],["2004-01-09",21.534,21.5904,21.3459,21.4086,592100.0],["2004-01-12",21.4086,21.4274,20.8757,21.1892,214600.0],["2004-01-13",21.0701,21.2832,21.0074,21.1579,203800.0],["2004-01-14",21.1578,21.1578,20.8256,21.114,209500.0],["2004-01-15",21.1578,21.3647,21.0638,21.2644,370000.0],["2004-01-16",21.4086,21.4086,21.1516,21.2017,252800.0],["2004-01-20",21.2205,21.3773,21.1955,21.371,197400.0],["2004-01-21",21.3773,21.5277,21.2519,21.5277,250200.0],["2004-01-22",21.5653,21.5653,21.2644,21.3397,191700.0],["2004-01-23",21.4023,21.44,21.139,21.3146,282100.0],["2004-01-26",21.3271,21.6907,21.2393,21.6719,382400.0],["2004-01-27",21.6907,21.9728,21.4838,21.954,433000.0],["2004-01-28",21.8161,22.4116,21.7847,22.1546,728800.0],["2004-01-29",22.1484,22.1484,21.4713,21.5967,329800.0],["2004-01-30",21.534,21.5841,21.1579,21.44,326900.0],["2004-02-02",21.5653,21.5653,20.8507,20.8757,837800.0],["2004-02-03",21.9415,22.8317,21.3459,22.5997,2774100.0],["2004-02-04",22.5997,23.1765,22.349,22.9257,1175500.0],["2004-02-05",22.9759,23.3833,22.6624,23.095,830600.0],["2004-02-06",23.0699,23.5714,22.9445,23.3771,686400.0],["2004-02-09",23.6028,23.7469,23.4398,23.5087,548800.0],["2004-02-10",23.5714,23.5714,22.9759,23.0511,705800.0],["2004-02-11",23.1768,23.2586,23.0951,23.2083,333400.0],["2004-02-12",23.2083,23.4032,23.0888,23.3026,271800.0],["2004-02-13",23.2712,23.3655,23.07,23.202,282600.0],["2004-02-17",23.1391,23.8245,23.1077,23.6359,747900.0],["2004-02-18",23.793,23.8937,23.7427,23.749,717700.0],["2004-02-19",23.8622,24.0194,23.8559,23.9628,407000.0],["2004-02-20",23.9314,24.0446,23.6673,23.7679,639700.0],["2004-02-23",23.6421,23.9125,23.5981,23.6673,447100.0],["2004-02-24",23.7993,23.7993,23.378,23.378,439900.0],["2004-02-25",23.4535,23.8811,23.2649,23.7993,442100.0],["2004-02-26",23.8622,24.3401,23.8433,24.1452,587000.0],["2004-02-27",24.5224,24.6105,24.3778,24.5539,369700.0],["2004-03-01",24.5539,25.2078,24.5539,25.0883,570100.0],["2004-03-02",25.1512,25.1512,24.6796,24.7362,249800.0],["2004-03-03",24.7362,24.7362,24.2646,24.5224,621000.0],["2004-03-04",24.5539,24.6545,24.3338,24.3338,237600.0],["2004-03-05",24.208,24.8117,24.1452,24.7362,654400.0],["2004-03-08",24.7425,25.1198,24.7425,24.8746,409900.0],["2004-03-09",24.8683,24.8746,24.5665,24.5916,678600.0],["2004-03-10",24.5979,24.7425,24.5036,24.5098,649900.0],["2004-03-11",23.7365,24.4218,23.6107,24.2458,753100.0],["2004-03-12",24.2709,24.9311,24.1577,24.6482,506500.0],["2004-03-15",24.5853,24.8054,24.535,24.6545,468700.0],["2004-03-16",24.5539,24.6167,24.1137,24.1263,527500.0],["2004-03-17",24.1452,24.4596,24.032,24.359,341700.0],["2004-03-18",24.491,24.8557,24.3652,24.8431,589900.0],["2004-03-19",24.8368,25.082,24.6796,24.8054,286000.0],["2004-03-22",24.6796,24.6859,24.3212,24.3338,457600.0],["2004-03-23",24.3652,24.8368,24.2646,24.3778,840600.0],["2004-03-24",24.5036,24.5916,24.2143,24.4093,304000.0],["2004-03-25",24.3652,24.4784,24.3024,24.3527,157600.0],["2004-03-26",24.3527,24.4658,24.2143,24.2395,169000.0],["2004-03-29",24.3652,24.8305,24.3275,24.6796,409400.0],["2004-03-30",24.7739,25.1449,24.6796,25.0883,363400.0],["2004-03-31",25.0883,25.3713,24.8746,25.2895,435000.0],["2004-04-01",25.2455,25.9561,25.2455,25.78,774700.0],["2004-04-02",25.78,25.9372,25.4845,25.5285,569000.0],["2004-04-05",25.4656,26.0504,25.4027,25.7548,377600.0],["2004-04-06",25.7611,25.8869,25.4593,25.7674,602600.0],["2004-04-07",25.8051,26.0064,25.78,25.9498,453300.0],["2004-04-08",25.9183,25.9498,25.409,25.5222,442100.0],["2004-04-12",25.5033,25.736,25.5033,25.6479,219300.0],["2004-04-13",25.5914,25.6542,25.3147,25.4719,475400.0],["2004-04-14",25.1952,25.1952,24.9877,25.1009,740900.0],["2004-04-15",25.0255,25.0758,24.8683,24.9374,479000.0],["2004-04-16",24.9374,24.9689,24.8683,24.906,585800.0],["2004-04-19",24.5853,24.8683,24.5664,24.7425,590900.0],["2004-04-20",24.8683,25.0192,24.7488,24.8305,278500.0],["2004-04-21",24.9311,24.9877,24.6922,24.6922,327000.0],["2004-04-22",24.6985,24.7236,24.3212,24.4281,649400.0],["2004-04-23",24.5224,24.6482,24.208,24.4344,579900.0],["2004-04-26",24.4344,24.491,24.1829,24.208,558400.0],["2004-04-27",24.2395,24.2458,22.8122,22.9882,1683300.0],["2004-04-28",23.2649,23.5604,22.9316,23.0259,1112100.0],["2004-04-29",23.3906,23.3906,22.1268,22.5984,1838700.0],["2004-04-30",22.8876,23.3718,22.6298,23.2963,884300.0],["2004-05-03",23.4221,23.4535,22.8247,22.8499,805200.0],["2004-05-04",23.0071,23.1265,22.8184,22.8876,466500.0],["2004-05-05",22.9505,22.9631,22.6801,22.875,269900.0],["2004-05-06",22.7933,22.7933,22.504,22.6046,474300.0],["2004-05-07",22.6109,22.8059,22.045,22.1771,641200.0],["2004-05-10",22.0262,22.0262,21.4666,21.4666,637200.0],["2004-05-11",21.4728,22.3846,21.4037,22.1771,805400.0],["2004-05-12",22.2777,22.2777,21.8564,22.1394,533800.0],["2004-05-13",22.2087,22.2403,22.1078,22.2024,826200.0],["2004-05-14",22.2024,22.2655,21.7924,22.0258,804000.0],["2004-05-17",21.8681,21.9501,21.6474,21.6474,535800.0],["2004-05-18",21.7924,21.7924,21.4645,21.5023,627700.0],["2004-05-19",21.6348,21.8618,21.5591,21.6285,950000.0],["2004-05-20",21.6284,21.7168,21.4014,21.5717,596300.0],["2004-05-21",21.6348,21.7798,21.5338,21.5906,459400.0],["2004-05-24",21.5969,21.6347,21.4077,21.4897,622900.0],["2004-05-25",21.5464,22.3916,21.5401,22.3853,1050000.0],["2004-05-26",22.4232,23.3378,22.4232,23.0224,3560200.0],["2004-05-27",23.2621,23.4261,22.6944,22.8962,1267700.0],["2004-05-28",23.1801,23.4639,22.9719,23.4261,810000.0],["2004-06-01",23.2747,23.4135,23.2432,23.3378,529600.0],["2004-06-02",23.4639,23.6279,23.3378,23.4135,689300.0],["2004-06-03",23.3693,23.3693,22.9972,22.9972,457300.0],["2004-06-04",23.2432,23.2432,23.0287,23.0413,310000.0],["2004-06-07",23.035,23.4576,23.0224,23.3756,695300.0],["2004-06-08",23.4009,23.4324,23.2179,23.3062,213600.0],["2004-06-09",23.3063,23.3252,23.0729,23.117,511500.0],["2004-06-10",23.1233,23.2243,23.035,23.2243,366700.0],["2004-06-14",23.2116,23.6216,23.2116,23.6027,871800.0],["2004-06-15",23.527,23.527,23.0729,23.3252,636700.0],["2004-06-16",23.2747,23.3378,22.4295,22.6944,854200.0],["2004-06-17",22.6124,23.3756,22.5746,23.199,925600.0],["2004-06-18",23.2747,23.691,23.2621,23.6153,550000.0],["2004-06-21",23.7036,23.7036,23.3378,23.3882,282000.0],["2004-06-22",23.4639,23.8108,23.3441,23.7856,387100.0],["2004-06-23",23.8108,24.0821,23.8108,24.0568,517000.0],["2004-06-24",24.1262,24.593,24.1262,24.4857,1162200.0],["2004-06-25",24.6624,24.7885,24.5488,24.6687,760600.0],["2004-06-28",24.8831,24.9146,24.1956,24.3344,412900.0],["2004-06-29",24.3344,24.3344,24.0064,24.0947,531900.0],["2004-06-30",24.2776,24.6497,24.2334,24.5614,567100.0],["2004-07-01",24.4984,24.4984,24.0001,24.2965,397000.0],["2004-07-02",24.2839,24.5299,24.2208,24.3848,333900.0],["2004-07-06",24.4101,25.0597,24.3785,24.9462,513900.0],["2004-07-07",24.9336,24.9336,24.6939,24.9083,421100.0],["2004-07-08",24.9083,24.9651,24.6939,24.8579,614000.0],["2004-07-09",24.902,24.902,24.6813,24.7317,191400.0],["2004-07-12",24.6939,24.7507,24.3155,24.7002,440500.0],["2004-07-13",24.7507,24.7507,24.4101,24.5173,334700.0],["2004-07-14",24.4668,24.7191,24.4668,24.5867,297600.0],["2004-07-15",24.8516,24.8516,24.6624,24.7191,492100.0],["2004-07-16",24.7191,25.1039,24.6876,24.9525,345000.0],["2004-07-19",25.0408,25.066,24.41,24.4731,554000.0],["2004-07-20",24.5677,24.6623,24.4479,24.6308,300600.0],["2004-07-21",24.7191,24.7191,24.4479,24.5993,421500.0],["2004-07-22",24.5362,24.5488,24.347,24.4164,733400.0],["2004-07-23",24.593,24.8453,24.2839,24.3785,805900.0],["2004-07-26",24.5362,24.5362,24.1325,24.347,479700.0],["2004-07-27",24.3785,24.5047,23.3945,23.7162,835100.0],["2004-07-28",23.7162,23.7541,23.3378,23.6469,806700.0],["2004-07-29",24.9147,25.5833,24.6939,25.476,1969600.0],["2004-07-30",25.5454,25.6085,25.1985,25.312,900500.0],["2004-08-02",25.3562,26.1446,25.2363,25.8482,777300.0],["2004-08-03",25.7977,25.7977,25.1985,25.2363,669600.0],["2004-08-04",25.23,25.5328,25.23,25.476,608300.0],["2004-08-05",25.476,25.4823,25.23,25.3373,486300.0],["2004-08-06",25.3247,25.6148,25.003,25.085,1068800.0],["2004-08-09",25.23,25.2616,24.8516,25.1922,561900.0],["2004-08-10",25.1354,25.23,25.0471,25.1985,450000.0],["2004-08-11",25.1922,25.23,24.9651,25.2174,643900.0],["2004-08-12",25.1541,25.3123,25.0339,25.1984,364200.0],["2004-08-13",25.2491,25.306,24.8694,24.9896,305300.0],["2004-08-16",25.1415,25.1541,24.9769,25.0529,674400.0],["2004-08-17",25.1225,25.1858,24.9833,25.0212,416000.0],["2004-08-18",25.0023,25.1731,24.8694,25.1731,546300.0],["2004-08-19",25.1731,25.3566,25.0972,25.1731,1240300.0],["2004-08-20",25.2174,25.2491,24.6352,24.6352,921000.0],["2004-08-23",24.7934,25.1035,24.7808,24.8694,581500.0],["2004-08-24",25.1225,25.2617,25.0529,25.1225,548100.0],["2004-08-25",25.1858,25.2491,24.9327,25.0086,427400.0],["2004-08-26",25.0023,25.2427,24.8884,25.0782,369100.0],["2004-08-27",25.2364,25.9451,25.2364,25.8059,897800.0],["2004-08-30",25.9388,25.9515,25.2934,25.325,581100.0],["2004-08-31",25.3756,25.5022,25.0972,25.2427,392100.0],["2004-09-01",25.2048,25.3566,25.1668,25.2554,202200.0],["2004-09-02",25.5022,25.5148,25.1795,25.3123,446100.0],["2004-09-03",25.3123,25.3187,24.9453,25.1478,734200.0],["2004-09-07",25.1225,25.4516,25.1225,25.363,602900.0],["2004-09-08",25.3819,25.3819,24.9453,25.0149,309000.0],["2004-09-09",25.0276,25.2934,24.8504,25.0656,238200.0],["2004-09-10",25.0655,25.0655,24.6162,24.6859,331700.0],["2004-09-13",24.6859,24.7808,24.2366,24.2429,764300.0],["2004-09-14",24.2682,24.5023,23.8569,24.2366,712400.0],["2004-09-15",24.2998,24.3631,23.8506,23.8822,353100.0],["2004-09-16",23.8569,23.8632,23.3,23.3886,1807300.0],["2004-09-17",23.4772,24.2302,23.4772,24.091,726500.0],["2004-09-20",24.0784,24.2682,23.7366,24.091,575400.0],["2004-09-21",24.0784,24.7238,24.0531,24.5403,625800.0],["2004-09-22",24.5467,24.6795,24.2999,24.5024,707300.0],["2004-09-23",24.553,24.553,24.11,24.11,423400.0],["2004-09-24",24.3948,24.6985,24.3125,24.6795,621500.0],["2004-09-27",24.7744,25.2807,24.7428,24.8061,855200.0],["2004-09-28",24.8377,24.958,24.7048,24.8441,557900.0],["2004-09-29",24.901,25.0909,24.8377,24.9453,377600.0],["2004-09-30",25.1225,25.4073,25.0023,25.2997,450700.0],["2004-10-01",25.1415,25.1478,24.477,24.553,1212900.0],["2004-10-04",24.9959,24.9959,24.6226,24.7112,581700.0],["2004-10-05",24.8694,24.901,24.6479,24.6859,431000.0],["2004-10-06",25.0023,25.0972,24.8694,24.9896,480600.0],["2004-10-07",25.0909,25.1984,24.9643,25.1731,419200.0],["2004-10-08",25.2174,25.4389,25.1415,25.2301,565600.0],["2004-10-11",25.325,25.3693,25.1794,25.2364,319300.0],["2004-10-12",25.3123,25.6287,25.2364,25.5655,598500.0],["2004-10-13",25.6161,25.6161,25.3187,25.3756,454100.0],["2004-10-14",25.4705,26.1033,25.4705,25.8692,979900.0],["2004-10-15",25.9768,26.6159,25.7743,26.5526,1819000.0],["2004-10-18",26.7994,28.0018,26.7172,27.4955,2156900.0],["2004-10-19",27.5905,27.6664,26.907,27.2361,854800.0],["2004-10-20",26.4198,27.4955,26.4198,27.4892,496100.0],["2004-10-21",27.6411,27.7676,27.4069,27.7676,420100.0],["2004-10-22",27.8119,27.9385,27.4006,27.6664,381800.0],["2004-10-25",27.6348,27.6411,27.0652,27.2234,459800.0],["2004-10-26",27.3373,27.9765,27.0969,27.9448,617600.0],["2004-10-27",27.8815,27.8815,27.5272,27.5398,568800.0],["2004-10-28",28.7865,30.1027,28.7232,29.5205,3361000.0],["2004-10-29",31.0013,31.0076,29.7989,30.2039,1997900.0],["2004-11-01",30.2482,31.0899,30.2166,30.7418,1245100.0],["2004-11-02",30.7672,30.9443,30.4254,30.9127,918200.0],["2004-11-03",30.9127,31.1025,30.7102,31.0076,799300.0],["2004-11-04",31.0076,31.4949,30.6912,31.4886,831600.0],["2004-11-05",31.6404,31.6784,31.0456,31.2228,813500.0],["2004-11-08",31.0899,31.3114,30.9633,31.0709,603100.0],["2004-11-09",31.0076,31.2291,30.8114,30.8621,504800.0],["2004-11-10",30.8811,31.5898,30.8811,31.3747,517000.0],["2004-11-11",31.381,31.4822,30.571,30.9633,747400.0],["2004-11-12",30.8047,31.1537,30.405,30.6778,723500.0],["2004-11-15",30.6778,31.1981,30.3923,31.0775,881200.0],["2004-11-16",30.9189,31.49,30.9062,30.9697,447900.0],["2004-11-17",31.0268,31.3757,30.8808,30.995,349300.0],["2004-11-18",30.995,31.0712,30.4811,30.7032,409200.0],["2004-11-19",30.5763,30.9887,30.0623,30.8364,563400.0],["2004-11-22",30.8681,31.1854,30.6461,31.1283,407500.0],["2004-11-23",31.5978,32.5876,31.2806,32.3592,1563400.0],["2004-11-24",32.7399,33.3934,32.5368,33.1777,1092000.0],["2004-11-26",33.2031,33.3173,32.962,33.3173,235500.0],["2004-11-29",33.4378,33.5901,32.8731,33.1079,615200.0],["2004-11-30",33.1396,33.4632,32.8224,33.4505,945700.0],["2004-12-01",33.4759,34.3388,33.3617,34.231,1129000.0],["2004-12-02",34.1358,34.5799,33.7995,33.8059,694000.0],["2004-12-03",33.9454,34.25,33.6726,33.8122,390800.0],["2004-12-06",34.0089,34.085,33.5013,33.9391,623500.0],["2004-12-07",33.9391,34.0914,33.2221,33.3871,515800.0],["2004-12-08",33.5013,33.9264,33.1777,33.8503,397500.0],["2004-12-09",33.8503,34.2881,33.5711,34.2817,343100.0],["2004-12-10",34.2944,34.3261,33.9708,33.9708,387700.0],["2004-12-13",34.8972,34.8972,34.0279,34.618,787600.0],["2004-12-14",34.6751,34.6751,34.3642,34.4594,720600.0],["2004-12-15",34.5038,34.8337,34.3388,34.8083,573100.0],["2004-12-16",34.6497,34.9606,34.5292,34.8972,671500.0],["2004-12-17",34.8972,34.9924,34.5102,34.967,513000.0],["2004-12-20",35.0368,35.4682,34.7766,35.2017,591900.0],["2004-12-21",35.4682,35.7093,35.2335,35.6332,729800.0],["2004-12-22",35.6205,36.1471,35.4048,35.7791,636900.0],["2004-12-23",35.7791,36.0393,35.6903,36.0075,514200.0],["2004-12-27",36.1344,36.1535,35.906,35.9885,518700.0],["2004-12-28",35.7474,35.9631,35.703,35.9631,794500.0],["2004-12-29",35.9949,36.1662,35.7284,36.1662,498900.0],["2004-12-30",36.1662,36.4517,35.9441,36.2169,258500.0],["2004-12-31",36.1979,36.42,36.1598,36.1725,146500.0],["2005-01-03",36.1725,36.2804,35.7411,36.1535,834900.0],["2005-01-04",36.1535,36.2613,34.6434,35.1066,1163600.0],["2005-01-05",35.0241,35.0304,33.9455,34.2246,1650900.0],["2005-01-06",34.0089,34.7068,33.8947,34.2944,789200.0],["2005-01-07",34.5799,35.6459,34.3325,35.373,981500.0],["2005-01-10",35.3794,35.7157,35.1383,35.5634,485600.0],["2005-01-11",35.4048,35.5317,34.802,34.9733,612900.0],["2005-01-12",34.9416,35.0875,34.6497,34.8781,734500.0],["2005-01-13",35.1954,35.4619,35.0368,35.2145,398600.0],["2005-01-14",35.2144,35.722,35.0558,35.4936,431200.0],["2005-01-18",35.3667,36.8641,35.2779,36.642,1044800.0],["2005-01-19",36.7372,36.7563,35.6903,35.9504,893100.0],["2005-01-20",35.9504,36.1789,35.5761,35.7855,457600.0],["2005-01-21",35.8806,35.8997,35.4302,35.5126,259400.0],["2005-01-24",35.3096,35.3287,34.8338,34.967,931800.0],["2005-01-25",34.9924,35.1827,34.5863,34.6117,519300.0],["2005-01-26",34.6053,35.2969,34.4847,35.1637,471500.0],["2005-01-27",35.1193,35.6078,34.9289,35.3985,200900.0],["2005-01-28",35.4175,35.519,35.0304,35.2462,215100.0],["2005-01-31",35.5634,36.0964,35.354,35.8743,507800.0],["2005-02-01",36.1218,36.4454,35.8489,36.3121,460200.0],["2005-02-02",36.5215,36.5469,36.1598,36.2613,457100.0],["2005-02-03",36.1662,36.3248,35.5634,35.7791,468500.0],["2005-02-04",35.8743,36.0012,35.6586,35.8743,599000.0],["2005-02-07",35.8616,36.5405,35.7284,36.3882,497600.0],["2005-02-08",36.1662,36.1662,33.8186,35.5444,2521900.0],["2005-02-09",35.5317,35.9251,34.9733,35.1827,735300.0],["2005-02-10",35.4371,35.5452,35.0491,35.3099,387900.0],["2005-02-11",35.2972,35.2972,34.1651,34.5276,1429400.0],["2005-02-14",34.3305,34.4704,33.9298,33.9743,914500.0],["2005-02-15",33.739,33.739,31.9583,32.4289,4188400.0],["2005-02-16",32.4352,34.2796,31.4177,34.1588,2872200.0],["2005-02-17",34.1588,34.2224,33.7199,33.9298,1181600.0],["2005-02-18",33.6436,33.7517,33.3192,33.3828,824500.0],["2005-02-22",33.1984,33.2302,32.1809,32.3335,887900.0],["2005-02-23",32.4035,32.6833,32.0092,32.5561,830300.0],["2005-02-24",32.5625,33.1921,32.3144,33.0712,871700.0],["2005-02-25",32.925,34.1079,32.8741,34.0316,630500.0],["2005-02-28",34.1906,34.9728,33.8344,34.7948,1080100.0],["2005-03-01",34.6358,34.9092,34.3877,34.4831,762600.0],["2005-03-02",34.4831,34.4831,34.1079,34.2732,974800.0],["2005-03-03",34.3432,34.5276,34.0061,34.2796,309500.0],["2005-03-04",34.3114,34.6103,34.2478,34.5213,588500.0],["2005-03-07",34.6421,34.6548,34.3814,34.4322,552300.0],["2005-03-08",34.1206,34.3432,33.809,34.2542,709000.0],["2005-03-09",34.2542,34.3623,34.0252,34.2224,250900.0],["2005-03-10",34.4831,35.0746,34.2669,34.9601,658500.0],["2005-03-11",34.9792,35.4371,34.9728,35.2463,823800.0],["2005-03-14",35.3926,35.3926,34.8329,35.17,374100.0],["2005-03-15",35.3926,35.3926,34.6739,34.6994,281300.0],["2005-03-16",34.6548,34.693,33.8726,34.0506,443500.0],["2005-03-17",33.8917,33.9871,33.0712,33.6118,700200.0],["2005-03-18",33.6055,33.6055,32.2763,32.6896,1139200.0],["2005-03-21",32.696,32.7342,32.2699,32.607,776900.0],["2005-03-22",32.696,33.1475,32.289,32.7914,647200.0],["2005-03-23",32.626,32.785,32.3398,32.5688,533700.0],["2005-03-24",32.8168,32.8168,32.4734,32.6451,339600.0],["2005-03-28",32.5497,33.0013,32.5497,32.8168,561200.0],["2005-03-29",32.8296,33.1984,32.7405,32.8105,561400.0],["2005-03-30",32.8931,33.5164,32.855,33.4019,668200.0],["2005-03-31",33.6436,34.3432,33.5164,34.2669,641600.0],["2005-04-01",34.4068,34.9283,34.1524,34.8647,814900.0],["2005-04-04",34.8647,34.8647,34.4704,34.6294,469900.0],["2005-04-05",34.6294,34.6548,33.898,34.5276,468200.0],["2005-04-06",34.5213,34.5276,32.7723,32.7978,1421100.0],["2005-04-07",32.8804,33.5228,32.8804,33.3892,593700.0],["2005-04-08",33.4719,33.7072,33.103,33.4592,746500.0],["2005-04-11",33.5164,33.5164,33.103,33.1793,594300.0],["2005-04-12",33.4019,33.4528,32.9567,33.3511,452600.0],["2005-04-13",33.4528,33.6945,32.8804,32.944,343900.0],["2005-04-14",32.9122,32.944,32.0473,32.2381,579700.0],["2005-04-15",32.1045,32.3716,30.7435,31.1569,1149100.0],["2005-04-18",31.7993,32.2572,30.9534,31.9328,1027000.0],["2005-04-19",31.9074,32.5752,31.8629,32.4925,672800.0],["2005-04-20",32.5752,32.5942,31.9646,32.0918,371700.0],["2005-04-21",32.4543,33.0649,32.4352,32.9822,726300.0],["2005-04-22",32.9822,33.3956,32.855,33.2239,730200.0],["2005-04-25",33.4465,34.0443,33.4465,33.8471,659600.0],["2005-04-26",33.9934,33.9934,33.6309,33.7327,446900.0],["2005-04-27",33.7136,34.2796,33.243,34.127,1163100.0],["2005-04-28",34.9792,36.8808,34.9474,35.8187,2208600.0],["2005-04-29",36.0985,36.2512,35.6788,36.124,1434400.0],["2005-05-02",36.2512,36.2766,35.647,35.8123,933500.0],["2005-05-03",35.8187,35.9523,35.3417,35.4943,1002600.0],["2005-05-04",35.5897,36.0604,35.5516,35.7742,1395500.0],["2005-05-05",35.7742,35.7742,35.2717,35.5198,827800.0],["2005-05-06",35.6788,35.7996,35.2972,35.3226,616900.0],["2005-05-09",35.1127,35.5706,35.011,35.488,943700.0],["2005-05-10",35.488,35.7996,35.329,35.4435,531500.0],["2005-05-11",35.6152,35.8378,35.329,35.7805,2402800.0],["2005-05-12",35.806,35.8823,35.5007,35.7996,549000.0],["2005-05-13",35.704,36.2522,35.6339,35.8442,1198500.0],["2005-05-16",36.0036,36.2777,35.8187,36.2777,1154300.0],["2005-05-17",36.2777,36.4626,35.9526,36.3223,1045000.0],["2005-05-18",36.4498,37.0299,36.3542,36.7558,755900.0],["2005-05-19",36.9024,36.9216,36.6156,36.8004,438200.0],["2005-05-20",36.6538,37.2849,36.4498,37.0936,547300.0],["2005-05-23",37.2403,38.5215,37.202,38.1773,1142700.0],["2005-05-24",38.3112,38.5343,38.0243,38.273,793700.0],["2005-05-25",38.273,38.2793,37.814,38.0371,358500.0],["2005-05-26",38.0371,38.5662,38.018,38.3749,570300.0],["2005-05-27",38.6554,39.0188,38.5152,38.955,653800.0],["2005-05-31",39.1144,39.5478,38.5662,39.5478,1540100.0],["2005-06-01",39.5479,39.5479,38.8722,39.0188,807600.0],["2005-06-02",39.0124,39.1335,38.5343,38.9487,860800.0],["2005-06-03",38.9678,39.4969,38.9678,39.4905,732300.0],["2005-06-06",39.516,39.8283,39.3949,39.5096,505300.0],["2005-06-07",39.5224,40.5805,39.516,40.1917,991400.0],["2005-06-08",40.1471,40.1471,38.9104,39.0379,590400.0],["2005-06-09",38.4387,39.4522,38.4068,39.4395,395700.0],["2005-06-10",39.3757,39.6435,39.1335,39.2036,476200.0],["2005-06-13",39.2036,39.6435,39.2036,39.3311,379300.0],["2005-06-14",39.3885,39.7009,39.3821,39.5287,325700.0],["2005-06-15",39.4204,39.6817,39.3949,39.618,427900.0],["2005-06-16",39.6499,39.6817,39.4395,39.4905,305100.0],["2005-06-17",39.465,40.4276,39.3503,40.0323,770100.0],["2005-06-20",39.8411,40.0642,39.567,39.6371,350900.0],["2005-06-21",40.0642,41.5176,39.9495,40.5423,1144500.0],["2005-06-22",40.6379,41.5622,40.5997,41.4985,979000.0],["2005-06-23",41.3582,41.4539,40.5232,40.6762,514500.0],["2005-06-24",40.6315,40.6315,39.7582,39.9941,386300.0],["2005-06-27",39.9941,40.2044,39.6626,40.2044,630200.0],["2005-06-28",40.1598,40.4403,40.0387,40.3256,426900.0],["2005-06-29",40.7654,40.9503,40.5104,40.7017,458400.0],["2005-06-30",40.861,40.9567,40.1598,40.4148,361900.0],["2005-07-01",40.3702,41.0586,40.2236,40.6315,453600.0],["2005-07-05",40.7654,41.4857,40.7335,41.3901,500600.0],["2005-07-06",41.3901,41.7216,41.1288,41.1925,518200.0],["2005-07-07",41.1797,41.6451,41.0012,41.6451,218700.0],["2005-07-08",41.4857,41.7535,41.4411,41.5112,290800.0],["2005-07-11",41.2626,41.5049,40.8674,41.1543,569700.0],["2005-07-12",41.1861,41.6578,41.1861,41.5622,373500.0],["2005-07-13",41.4028,41.626,41.3391,41.4411,298100.0],["2005-07-14",41.4985,41.8427,41.2244,41.3774,725200.0],["2005-07-15",41.1861,41.6578,41.1861,41.4666,454900.0],["2005-07-18",41.4475,41.9065,41.4347,41.7407,783800.0],["2005-07-19",41.6897,43.3408,41.6579,42.869,945100.0],["2005-07-20",42.7097,42.9965,42.2316,42.9073,513300.0],["2005-07-21",42.7479,42.7543,41.5941,41.7598,694300.0],["2005-07-22",41.6642,42.0658,40.9311,41.8491,519800.0],["2005-07-25",41.9574,41.9574,40.9885,41.218,312300.0],["2005-07-26",41.3136,41.3391,40.7335,40.7973,681500.0],["2005-07-27",40.1598,40.1662,39.2036,39.5224,1482500.0],["2005-07-28",38.8212,38.853,37.1319,37.9287,3333100.0],["2005-07-29",38.2474,39.1909,38.1837,39.1335,1242700.0],["2005-08-01",39.1399,39.4204,37.865,38.1136,1306900.0],["2005-08-02",37.9925,38.3176,37.3231,37.3231,2717800.0],["2005-08-03",37.3295,37.5781,37.2466,37.3741,886500.0],["2005-08-04",37.3295,37.6227,37.0427,37.5399,670000.0],["2005-08-05",37.6737,38.2347,37.1383,37.202,812600.0],["2005-08-08",37.0937,37.3869,36.9534,37.0363,857600.0],["2005-08-09",37.0809,37.4315,37.0108,37.1829,417400.0],["2005-08-10",37.1893,37.6865,37.1701,37.3231,536000.0],["2005-08-11",37.3231,38.0645,37.3231,37.9942,712800.0],["2005-08-12",38.0581,38.3201,37.6491,37.9622,465000.0],["2005-08-15",37.9878,38.2243,37.7769,38.1476,575700.0],["2005-08-16",38.1923,38.1923,37.3231,37.3871,307000.0],["2005-08-17",37.3231,37.451,37.1442,37.1953,381600.0],["2005-08-18",37.0867,37.2592,36.5818,36.6393,594800.0],["2005-08-19",36.4604,36.4923,36.1728,36.2431,877100.0],["2005-08-22",36.2431,37.4382,36.1664,37.4382,1131600.0],["2005-08-23",37.1314,37.6619,37.1314,37.6363,973500.0],["2005-08-24",37.5788,38.0261,37.3934,37.7194,739700.0],["2005-08-25",37.7194,38.0965,37.7194,37.9558,530000.0],["2005-08-26",38.007,38.0261,37.4829,37.534,336400.0],["2005-08-29",37.2273,37.2273,36.1983,36.9589,689300.0],["2005-08-30",36.9589,37.4765,36.9589,37.3743,651900.0],["2005-08-31",37.3743,37.5724,36.8822,37.5277,691600.0],["2005-09-01",37.5149,37.566,36.7288,36.9077,1253500.0],["2005-09-02",37.1314,37.1314,36.4923,36.9269,584100.0],["2005-09-06",37.2145,37.2337,36.5882,36.6904,444900.0],["2005-09-07",36.6968,36.6968,34.7987,35.5337,3341800.0],["2005-09-08",35.7829,36.7799,35.6231,36.6329,1090400.0],["2005-09-09",36.7224,36.8374,36.2558,36.4028,577300.0],["2005-09-12",36.4923,36.7096,36.4284,36.4604,509200.0],["2005-09-13",36.3006,36.4284,35.898,35.9107,477800.0],["2005-09-14",35.8085,35.9043,35.0991,35.2461,907800.0],["2005-09-15",35.3355,35.7254,35.3355,35.4186,416400.0],["2005-09-16",35.5017,35.8085,35.4059,35.6168,586900.0],["2005-09-19",35.5848,35.7829,34.9073,35.0479,355900.0],["2005-09-20",35.0032,35.2141,34.8626,34.9265,640100.0],["2005-09-21",34.9585,34.9585,34.1213,34.1532,1295400.0],["2005-09-22",34.1532,34.7284,34.1532,34.607,1021900.0],["2005-09-23",34.7668,35.2333,34.3833,34.8243,1216000.0],["2005-09-26",34.8307,34.8626,34.2874,34.3066,702900.0],["2005-09-27",33.8273,33.8337,32.8495,33.6483,2292200.0],["2005-09-28",33.6547,33.872,33.4438,33.8656,785500.0],["2005-09-29",33.5205,33.5269,32.6577,33.201,815800.0],["2005-09-30",32.9965,33.6419,32.9581,33.6292,471500.0],["2005-10-03",33.6292,33.7442,32.9198,33.022,1082600.0],["2005-10-04",33.3544,33.5653,32.9965,33.463,766000.0],["2005-10-05",33.5461,33.7506,33.4374,33.6228,992100.0],["2005-10-06",33.7826,33.9359,33.463,33.7506,848900.0],["2005-10-07",33.6803,34.1213,33.6675,34.0126,913500.0],["2005-10-10",34.0957,34.2555,33.7953,33.8017,462000.0],["2005-10-11",33.8081,35.0416,33.8081,34.8626,1132200.0],["2005-10-12",34.607,35.5976,34.5495,35.4825,1433900.0],["2005-10-13",35.4825,35.4953,34.6709,34.8434,693300.0],["2005-10-14",35.0032,35.016,34.313,34.6389,665400.0],["2005-10-17",34.722,35.1822,34.6837,34.7156,481300.0],["2005-10-18",34.5814,34.6262,34.2491,34.3705,409400.0],["2005-10-19",34.2043,34.2107,33.5205,33.7953,981600.0],["2005-10-20",33.8273,34.0126,33.5461,33.6611,456700.0],["2005-10-21",33.6803,33.6803,32.7472,32.9645,1097800.0],["2005-10-24",32.4341,32.9709,32.351,32.4596,1261400.0],["2005-10-25",32.4788,32.6769,32.3318,32.5811,615000.0],["2005-10-26",32.5299,32.8878,32.1656,32.2296,649600.0],["2005-10-27",32.2232,32.2296,29.8138,30.8683,4045000.0],["2005-10-28",31.9547,33.7506,31.8653,33.2841,2354300.0],["2005-10-31",33.201,33.5972,33.0604,33.1946,1190600.0],["2005-11-01",33.0859,33.3544,32.1145,32.4916,854500.0],["2005-11-02",32.4085,32.8431,32.1656,32.6577,839000.0],["2005-11-03",32.6577,33.2138,32.6577,33.1051,1016200.0],["2005-11-04",33.0284,33.4374,32.8303,33.2777,765300.0],["2005-11-07",33.2777,33.6164,33.0796,33.2138,828000.0],["2005-11-08",33.2137,33.2777,32.8495,32.9134,791300.0],["2005-11-09",32.7536,32.9006,32.4405,32.466,794200.0],["2005-11-10",32.4724,32.6897,31.9036,32.1401,1025900.0],["2005-11-11",31.9228,32.9262,31.6352,32.8942,548900.0],["2005-11-14",32.8942,32.8942,31.8366,32.0161,421700.0],["2005-11-15",31.8943,32.0866,31.6379,31.7148,445300.0],["2005-11-16",31.9841,32.0033,31.3239,31.5097,865100.0],["2005-11-17",31.5097,31.6443,31.2469,31.5546,523900.0],["2005-11-18",31.5674,31.8238,31.4777,31.7148,495600.0],["2005-11-21",31.4136,32.1379,31.4136,32.1379,988800.0],["2005-11-22",32.2981,32.9968,32.1379,32.907,890800.0],["2005-11-23",33.6505,35.2529,33.3621,33.6057,1360300.0],["2005-11-25",33.7018,34.2851,33.7018,34.0415,335700.0],["2005-11-28",33.971,34.0672,33.7018,34.0031,548800.0],["2005-11-29",34.0351,34.2915,33.971,34.2466,793800.0],["2005-11-30",34.4774,35.0158,34.1633,34.2915,1101700.0],["2005-12-01",34.3556,34.5223,34.112,34.2915,843600.0],["2005-12-02",34.3876,34.5158,34.2851,34.3492,633300.0],["2005-12-05",34.3492,34.6184,34.2466,34.5543,788200.0],["2005-12-06",34.5287,34.7338,34.221,34.6825,730300.0],["2005-12-07",34.1313,34.5671,33.9774,34.189,1053300.0],["2005-12-08",34.1954,34.4325,34.0159,34.0992,731800.0],["2005-12-09",33.9774,34.0159,33.5288,33.7659,798400.0],["2005-12-12",33.6057,34.4325,33.5223,34.2595,661500.0],["2005-12-13",34.2594,34.7914,34.2466,34.3556,739500.0],["2005-12-14",34.644,34.7017,34.2915,34.4838,655700.0],["2005-12-15",34.4838,34.8363,34.3556,34.5158,775500.0],["2005-12-16",34.644,34.6761,34.5671,34.5928,625100.0],["2005-12-19",34.6184,34.8363,34.5799,34.7722,814200.0],["2005-12-20",34.8876,35.4068,34.5223,34.5223,832900.0],["2005-12-21",34.6825,35.2337,34.6825,35.2081,1428500.0],["2005-12-22",35.2529,36.7271,35.2401,36.1952,1521400.0],["2005-12-23",36.49,36.5092,35.8362,36.0798,479900.0],["2005-12-27",36.2016,36.3682,35.8234,35.8234,313100.0],["2005-12-28",35.8491,36.3682,35.8298,36.099,315500.0],["2005-12-29",36.2144,37.0669,36.1503,36.5413,811600.0],["2005-12-30",36.4772,36.4836,36.067,36.2849,235800.0],["2006-01-03",37.0925,37.1053,36.4451,36.8554,824100.0],["2006-01-04",37.7976,38.4193,37.2656,37.6886,1387100.0],["2006-01-05",37.5284,37.8104,37.2912,37.4707,782700.0],["2006-01-06",37.6373,37.8104,36.6182,37.131,814700.0],["2006-01-09",37.0156,37.0476,36.3875,36.458,710000.0],["2006-01-10",36.4387,37.6502,36.3746,37.4322,1149500.0],["2006-01-11",37.3617,37.6438,37.2464,37.4258,1126600.0],["2006-01-12",37.4258,37.8168,37.2591,37.6117,821000.0],["2006-01-13",37.5476,37.8232,37.3681,37.7783,752400.0],["2006-01-17",37.5027,37.6245,36.6951,37.0669,857500.0],["2006-01-18",37.0669,37.3361,36.7656,37.2528,638400.0],["2006-01-19",37.413,37.7207,37.1246,37.2784,531700.0],["2006-01-20",37.3361,37.3361,36.3426,36.4708,725900.0],["2006-01-23",36.4708,36.5926,35.5991,36.0542,1280200.0],["2006-01-24",36.1823,36.8682,36.1503,36.7913,902000.0],["2006-01-25",36.9515,37.4578,36.599,37.2335,653200.0],["2006-01-26",37.3938,38.3744,37.2976,37.7912,1278500.0],["2006-01-27",37.7912,37.8168,36.7656,37.4579,783400.0],["2006-01-30",37.5796,37.6822,37.0541,37.1566,766400.0],["2006-01-31",37.2399,38.0283,36.9515,37.7912,1260300.0],["2006-02-01",37.8168,39.3551,37.8168,38.3168,3733700.0],["2006-02-02",38.4578,38.7911,37.7271,37.9963,1535300.0],["2006-02-03",37.9963,38.5988,37.9771,38.3168,652100.0],["2006-02-06",38.477,38.6629,37.4643,37.5668,1048600.0],["2006-02-07",37.6886,39.0987,37.6886,38.6436,1150600.0],["2006-02-08",38.4578,38.5475,37.8809,38.0924,2263200.0],["2006-02-09",38.0924,38.0924,35.4388,36.1952,4812000.0],["2006-02-10",36.8121,37.0242,35.6168,35.6874,1519300.0],["2006-02-13",35.7325,35.9188,35.7003,35.7003,1272400.0],["2006-02-14",35.6682,36.6322,35.6617,36.5358,1074600.0],["2006-02-15",36.4394,36.69,36.3815,36.5486,777100.0],["2006-02-16",36.7929,37.4355,36.6965,37.3713,1261400.0],["2006-02-17",37.4355,37.5833,37.2749,37.3391,700200.0],["2006-02-21",37.3391,37.5833,36.1759,36.3301,1060100.0],["2006-02-22",36.7286,37.2363,36.5101,36.9985,884900.0],["2006-02-23",36.9985,37.4034,36.7928,37.2941,490500.0],["2006-02-24",37.0692,37.0885,36.1823,36.9214,897700.0],["2006-02-27",37.4034,37.4355,36.735,36.9856,570900.0],["2006-02-28",37.0821,37.1078,36.388,36.433,584700.0],["2006-03-01",36.4972,36.5679,36.0024,36.0538,1093000.0],["2006-03-02",35.9188,36.1823,35.5911,35.951,1034300.0],["2006-03-03",35.951,35.9895,35.681,35.861,446500.0],["2006-03-06",35.9252,35.9252,35.0705,35.3597,814400.0],["2006-03-07",35.0769,35.1155,34.235,34.5306,880500.0],["2006-03-08",34.5306,34.5306,33.6888,34.2222,1553500.0],["2006-03-09",33.8687,33.8751,32.8661,32.9625,2310800.0],["2006-03-10",32.9625,33.1618,32.3584,32.4548,1390200.0],["2006-03-13",32.4741,33.0782,32.4741,32.9111,1210600.0],["2006-03-14",32.8469,33.5088,32.8083,33.3546,940100.0],["2006-03-15",33.4445,33.6116,32.6862,33.0975,863500.0],["2006-03-16",33.0975,34.8584,32.9176,34.5242,1783800.0],["2006-03-17",34.7106,34.8391,34.1965,34.3828,591200.0],["2006-03-20",34.0936,34.3957,33.7723,34.2479,725700.0],["2006-03-21",34.2543,34.6078,34.0615,34.145,326400.0],["2006-03-22",34.2543,34.6335,33.7402,33.8559,492400.0],["2006-03-23",34.0165,34.1579,32.924,32.924,1150700.0],["2006-03-24",32.9561,33.0975,32.2363,32.3713,1251100.0],["2006-03-27",32.1335,32.4677,32.0435,32.1463,986000.0],["2006-03-28",32.1463,33.708,32.1335,32.7762,1762900.0],["2006-03-29",33.7402,35.3018,33.5602,35.1219,2597100.0],["2006-03-30",35.2312,35.7839,34.9163,35.4047,1586700.0],["2006-03-31",35.3983,35.9188,35.3468,35.8031,1206300.0],["2006-04-03",35.8031,36.3494,35.7324,35.9445,1048300.0],["2006-04-04",35.8802,35.8867,35.1219,35.5139,839900.0],["2006-04-05",35.8353,36.1116,35.7067,36.0216,613600.0],["2006-04-06",36.6258,36.6322,35.7582,35.8288,531700.0],["2006-04-07",35.8224,36.0024,35.4368,35.9574,720000.0],["2006-04-10",35.9895,36.3044,35.7646,35.7839,861300.0],["2006-04-11",35.9445,36.298,35.771,35.8674,454300.0],["2006-04-12",35.861,35.9702,35.5589,35.906,373900.0],["2006-04-13",35.5975,35.7839,34.7427,35.1605,1404900.0],["2006-04-17",35.154,35.5396,34.942,35.2826,417000.0],["2006-04-18",35.424,35.7581,35.3725,35.6682,474700.0],["2006-04-19",35.8289,35.861,35.4111,35.5846,526900.0],["2006-04-20",35.7132,35.7517,35.2247,35.4432,537900.0],["2006-04-21",35.2826,37.1142,35.244,37.0564,2130100.0],["2006-04-24",37.217,38.136,37.2042,38.0396,2154600.0],["2006-04-25",37.7954,37.8211,37.2234,37.2877,1529300.0],["2006-04-26",37.2748,37.5833,37.1142,37.2748,973800.0],["2006-04-27",35.3468,35.8417,34.0615,35.1926,4308800.0],["2006-04-28",34.9612,35.0898,34.0487,34.2864,1935800.0],["2006-05-01",34.1772,37.0371,34.1772,36.4715,2644600.0],["2006-05-02",36.4715,38.3995,36.3108,38.0139,2443100.0],["2006-05-03",37.9818,38.2646,37.3777,37.6283,1269500.0],["2006-05-04",36.3109,37.3777,36.1502,36.645,2168500.0],["2006-05-05",37.2749,37.4291,36.5358,36.7222,1162300.0],["2006-05-08",36.9856,37.9946,36.9664,37.9304,1446500.0],["2006-05-09",38.1746,39.145,37.834,38.9908,2506000.0],["2006-05-10",39.1643,39.9676,39.0743,39.3057,1818600.0],["2006-05-11",39.4406,39.8198,38.4831,38.7401,1537600.0],["2006-05-12",38.5666,38.573,37.2234,37.8147,2043600.0],["2006-05-15",37.8147,37.8211,36.99,37.8211,986200.0],["2006-05-16",37.892,38.008,37.3121,37.6149,841400.0],["2006-05-17",37.5892,37.5956,36.3908,37.0351,1051400.0],["2006-05-18",37.0158,37.3637,36.3006,36.5196,1097700.0],["2006-05-19",36.5647,36.5647,35.8624,36.3585,1190700.0],["2006-05-22",36.0364,36.5003,35.1988,36.3328,1010500.0],["2006-05-23",36.4359,36.9191,35.7529,35.7787,933600.0],["2006-05-24",35.8818,38.6201,35.8495,37.5119,2610200.0],["2006-05-25",37.5118,37.6665,36.4874,37.2799,729500.0],["2006-05-26",37.2799,37.3315,36.9191,37.0544,837400.0],["2006-05-30",36.9126,37.2026,36.5003,36.6614,1677700.0],["2006-05-31",36.5647,36.8998,36.1202,36.4681,696600.0],["2006-06-01",36.4874,36.5454,35.8109,36.4487,611800.0],["2006-06-02",36.4552,36.7258,36.0815,36.3392,561500.0],["2006-06-05",36.3392,36.9513,35.9204,36.1266,738600.0],["2006-06-06",36.2748,36.6614,35.6756,36.1975,749500.0],["2006-06-07",36.0815,36.5067,35.4565,36.2877,847000.0],["2006-06-08",36.1266,36.1588,33.8973,34.6382,1735400.0],["2006-06-09",35.4372,36.8998,35.4372,36.1588,1643500.0],["2006-06-12",36.1524,36.5905,35.3341,35.5081,1253500.0],["2006-06-13",34.999,35.4243,33.472,33.8844,1306900.0],["2006-06-14",33.9553,34.8831,33.9553,34.4449,534600.0],["2006-06-15",34.9475,35.0119,33.2594,34.0326,2142700.0],["2006-06-16",33.8908,34.6962,33.8651,34.4063,1263000.0],["2006-06-19",34.2452,34.5351,34.0261,34.3354,971100.0],["2006-06-20",34.2323,34.6833,34.0712,34.2388,457800.0],["2006-06-21",34.2388,34.4321,34.0841,34.1872,888600.0],["2006-06-22",34.1872,34.4256,33.4012,33.6524,1131800.0],["2006-06-23",33.5042,34.7284,33.2852,33.7877,683200.0],["2006-06-26",30.4438,32.1834,30.4438,31.5713,4094200.0],["2006-06-27",31.5713,31.6551,30.9334,31.1718,1110400.0],["2006-06-28",31.1718,31.1718,30.8303,31.0752,727400.0],["2006-06-29",31.0752,31.9837,30.9528,31.8419,1131500.0],["2006-06-30",31.9257,32.8406,31.9257,32.3767,1192200.0],["2006-07-03",32.3831,32.8921,32.1512,32.5442,490400.0],["2006-07-05",32.5442,32.9695,32.3058,32.847,850600.0],["2006-07-06",32.9501,33.4269,32.7697,33.1692,716200.0],["2006-07-07",33.0532,33.0532,32.3123,32.8599,747000.0],["2006-07-10",32.8793,33.5493,32.7891,33.0468,397900.0],["2006-07-11",32.9759,33.4269,32.6731,33.3109,579700.0],["2006-07-12",33.1885,33.7426,33.1305,33.5687,803100.0],["2006-07-13",33.5687,33.9875,33.2014,33.4463,990800.0],["2006-07-14",33.5042,33.8264,33.3367,33.3754,1198400.0],["2006-07-17",33.2981,33.5365,33.1692,33.3496,396800.0],["2006-07-18",33.356,33.7426,33.2143,33.5687,590600.0],["2006-07-19",33.6331,34.6189,33.472,33.5171,1357200.0],["2006-07-20",33.2787,33.3109,32.6473,32.7504,898500.0],["2006-07-21",32.8277,32.8277,32.0739,32.2092,1238200.0],["2006-07-24",32.2092,32.8148,32.0545,32.4798,982900.0],["2006-07-25",32.4798,33.4978,32.3316,33.3045,970100.0],["2006-07-26",33.4978,33.7749,33.1692,33.2079,1424900.0],["2006-07-27",34.4965,35.9397,34.1486,35.1086,2239100.0],["2006-07-28",35.1021,35.4436,34.6576,35.3599,789700.0],["2006-07-31",35.5983,35.7207,35.1086,35.1666,979100.0],["2006-08-01",35.1666,35.4307,34.4449,34.7542,758600.0],["2006-08-02",34.7929,35.405,34.6318,34.6705,646900.0],["2006-08-03",34.8573,35.1408,34.3934,35.0442,472700.0],["2006-08-04",35.0764,35.3599,34.5673,35.231,472600.0],["2006-08-07",35.0828,35.1859,34.8509,35.0377,475300.0],["2006-08-08",35.347,35.6949,34.9089,34.9862,512200.0],["2006-08-09",34.9862,35.1279,34.6125,34.6254,474800.0],["2006-08-10",34.5351,34.548,34.1357,34.3096,518100.0],["2006-08-11",34.2452,34.8122,34.2452,34.722,567500.0],["2006-08-14",34.8122,34.9153,34.4772,34.5223,231500.0],["2006-08-15",34.5739,35.1297,34.5739,34.9617,285900.0],["2006-08-16",34.9488,35.6596,34.9488,35.6596,558400.0],["2006-08-17",35.6596,35.6596,35.0845,35.2267,385300.0],["2006-08-18",35.2137,35.4722,34.8712,35.3817,443100.0],["2006-08-21",35.3882,35.9634,35.1426,35.7049,469000.0],["2006-08-22",35.1427,35.3559,34.8583,35.1233,431900.0],["2006-08-23",35.1685,35.1685,33.9148,33.9212,1010900.0],["2006-08-24",33.9277,34.1086,33.7338,33.8954,961900.0],["2006-08-25",33.9019,34.2508,33.7985,33.8631,405300.0],["2006-08-28",33.8954,34.4706,33.8049,34.4576,427700.0],["2006-08-29",34.6063,35.7243,34.5998,35.7178,948600.0],["2006-08-30",35.6726,35.931,35.5433,35.8147,468000.0],["2006-08-31",35.8923,36.4416,35.8083,36.4093,1029000.0],["2006-09-01",36.1896,36.364,36.0409,36.0991,507000.0],["2006-09-05",36.2736,36.2865,35.7372,36.0345,403400.0],["2006-09-06",36.0344,36.0344,34.9746,35.3494,839600.0],["2006-09-07",35.4205,35.7954,35.4076,35.7501,609800.0],["2006-09-08",35.7824,35.9311,35.5821,35.8277,491300.0],["2006-09-11",35.8923,36.112,35.5175,35.5239,695300.0],["2006-09-12",35.5175,35.776,35.2848,35.7372,744800.0],["2006-09-13",35.8406,36.0991,35.7824,35.9181,595800.0],["2006-09-14",35.7049,36.2542,35.7049,36.2219,843900.0],["2006-09-15",36.3317,37.1589,36.3253,37.1589,1096000.0],["2006-09-18",37.2106,37.6436,37.0555,37.1719,745000.0],["2006-09-19",37.2559,37.5984,37.1395,37.5273,573000.0],["2006-09-20",37.6372,38.3028,37.5661,37.9021,1094300.0],["2006-09-21",37.8375,37.8698,37.2753,37.4304,529200.0],["2006-09-22",37.4756,37.4821,36.7647,36.9328,698000.0],["2006-09-25",36.4998,36.8358,36.4351,36.7195,597200.0],["2006-09-26",37.3205,37.3592,37.0555,37.146,389500.0],["2006-09-27",37.1719,37.4627,36.9651,37.062,656900.0],["2006-09-28",37.0685,37.1912,36.6484,36.9198,598400.0],["2006-09-29",36.7712,37.579,36.7712,37.4497,699000.0],["2006-10-02",37.1977,37.6759,37.1783,37.5661,446600.0],["2006-10-03",37.579,37.8698,37.2365,37.6501,547700.0],["2006-10-04",37.4239,37.4691,37.0943,37.398,893100.0],["2006-10-05",37.4174,37.7341,37.3851,37.6953,314000.0],["2006-10-06",37.6888,37.8763,37.4691,37.6048,462300.0],["2006-10-09",37.6436,38.0249,37.5467,37.9538,370000.0],["2006-10-10",37.9667,37.9796,37.3399,37.5984,1074400.0],["2006-10-11",37.4821,37.8827,37.0426,37.7147,613800.0],["2006-10-12",37.7147,38.3868,37.6048,38.3868,816100.0],["2006-10-13",38.3868,38.9361,38.2317,38.7745,1106000.0],["2006-10-16",38.7745,39.0072,38.5807,39.0072,707100.0],["2006-10-17",38.8456,39.0266,38.6582,38.8392,910700.0],["2006-10-18",38.7681,38.7745,38.1994,38.4514,1526700.0],["2006-10-19",38.7745,38.7745,38.348,38.7228,529300.0],["2006-10-20",38.6259,38.7035,38.3739,38.6905,435900.0],["2006-10-23",38.1864,38.2705,37.0361,37.3851,1972700.0],["2006-10-24",37.3851,37.9215,37.3528,37.7211,1518300.0],["2006-10-25",37.5208,38.0378,37.314,38.0378,1533400.0],["2006-10-26",38.1283,40.9007,38.1283,40.5129,3420800.0],["2006-10-27",39.9701,40.1963,39.7439,39.8085,1220500.0],["2006-10-30",39.2915,40.3514,39.2592,40.2415,1644800.0],["2006-10-31",40.0799,41.5146,39.9378,41.4306,2760100.0],["2006-11-01",41.437,42.555,41.437,41.7278,1631500.0],["2006-11-02",41.786,41.9088,41.4241,41.5081,522500.0],["2006-11-03",41.5469,41.9347,41.5146,41.7343,715400.0],["2006-11-06",41.8377,41.883,41.5986,41.8442,941200.0],["2006-11-07",41.8765,42.4064,41.8442,42.0962,1013400.0],["2006-11-08",42.0057,43.0203,41.8636,42.6067,1050300.0],["2006-11-09",43.2982,45.0431,43.2982,44.0479,1947800.0],["2006-11-10",43.9962,44.19,43.2078,43.6924,855000.0],["2006-11-13",43.6213,43.6795,43.0462,43.6213,380600.0],["2006-11-14",43.589,43.5954,42.5396,42.6626,2513400.0],["2006-11-15",42.6626,42.7533,42.3323,42.708,3432600.0],["2006-11-16",42.8829,43.1485,42.6756,42.8699,1332800.0],["2006-11-17",42.8699,42.993,42.6173,42.7728,964300.0],["2006-11-20",42.4294,42.8894,42.2934,42.8311,535100.0],["2006-11-21",42.8829,44.3728,42.857,44.3728,2157000.0],["2006-11-22",44.0489,45.1177,44.0489,44.7161,1506100.0],["2006-11-24",45.0076,45.312,44.8521,45.0465,379600.0],["2006-11-27",44.9687,44.9687,43.8092,44.1137,1296300.0],["2006-11-28",43.9517,44.0424,43.4853,43.861,972500.0],["2006-11-29",44.2108,45.2019,44.1655,45.2019,961400.0],["2006-11-30",45.312,45.921,45.2084,45.6683,1060600.0],["2006-12-01",45.7655,45.9275,45.2408,45.3315,628000.0],["2006-12-04",45.3121,46.3679,45.2862,45.9275,971300.0],["2006-12-05",45.7331,46.4457,45.7331,46.2708,841600.0],["2006-12-06",45.8821,46.7695,45.7461,46.6465,1727500.0],["2006-12-07",46.6076,46.8732,46.4586,46.64,1363300.0],["2006-12-08",46.7371,47.0675,46.6853,47.0286,469800.0],["2006-12-11",47.1258,47.4497,46.776,47.3655,839100.0],["2006-12-12",47.2878,47.3849,46.5622,46.925,1561900.0],["2006-12-13",47.1582,47.2424,46.5752,46.64,817200.0],["2006-12-14",46.8926,47.4303,46.5623,47.3979,812800.0],["2006-12-15",47.5598,47.5857,46.8667,47.1906,660500.0],["2006-12-18",47.1906,47.2165,45.6813,46.0052,1036400.0],["2006-12-19",45.7007,45.8044,45.2602,45.6683,637600.0],["2006-12-20",45.7655,45.9274,45.3768,45.5193,733600.0],["2006-12-21",45.597,46.1865,45.3833,45.461,462700.0],["2006-12-22",45.461,46.057,45.1372,45.7396,431900.0],["2006-12-26",45.7396,46.057,45.4805,46.0181,482800.0],["2006-12-27",46.1218,47.0286,46.1218,46.7695,696600.0],["2006-12-28",46.7696,47.6376,46.7696,47.3655,820100.0],["2006-12-29",47.2878,47.5015,46.9121,46.9704,620300.0],["2007-01-03",46.9704,46.9704,46.0959,46.3809,656600.0],["2007-01-04",46.3161,46.9444,45.9598,46.1282,1149900.0],["2007-01-05",46.044,46.0505,45.2861,45.4286,821400.0],["2007-01-08",45.9922,46.8408,45.4999,46.2189,704100.0],["2007-01-09",46.2189,46.9056,45.9534,46.1736,649600.0],["2007-01-10",45.895,46.044,45.4481,45.8303,501700.0],["2007-01-11",45.8756,46.3032,45.7849,46.1023,629100.0],["2007-01-12",45.9922,46.4327,45.7007,46.0764,834000.0],["2007-01-16",46.0246,49.2311,45.9922,49.1469,1960800.0],["2007-01-17",49.1339,49.2117,48.0392,48.389,1109400.0],["2007-01-18",48.376,48.376,47.9355,48.3242,573300.0],["2007-01-19",48.2594,48.6934,48.0198,48.6157,786100.0],["2007-01-22",48.5833,48.9072,48.3566,48.7453,666800.0],["2007-01-23",48.6805,50.125,48.5509,49.4772,1335000.0],["2007-01-24",49.1339,49.1469,48.7453,48.9202,916100.0],["2007-01-25",48.9202,49.5226,48.6999,48.985,863800.0],["2007-01-26",49.0109,49.393,49.0109,49.1728,764600.0],["2007-01-29",49.2311,50.0732,49.2246,49.6327,785200.0],["2007-01-30",49.555,49.5615,49.0756,49.4125,608600.0],["2007-01-31",49.7234,50.0084,49.6392,49.8465,828300.0],["2007-02-01",49.8789,51.725,49.84,51.5955,1758900.0],["2007-02-02",50.8505,50.8505,50.0408,50.6562,1285300.0],["2007-02-05",51.304,51.3364,50.5655,50.857,1247600.0],["2007-02-06",50.721,50.8246,50.4554,50.6886,1115500.0],["2007-02-07",50.5267,51.0578,50.2675,50.7145,1365100.0],["2007-02-08",51.4983,52.1461,50.6821,51.6603,2518700.0],["2007-02-09",52.6319,52.7874,51.5307,51.9323,1296700.0],["2007-02-12",51.9388,52.0102,51.2443,51.7311,884000.0],["2007-02-13",51.7376,51.9583,51.5494,51.7636,884600.0],["2007-02-14",52.0232,52.2829,51.835,51.8739,887800.0],["2007-02-15",51.8609,52.6398,51.822,52.2179,1085900.0],["2007-02-16",52.2504,52.4775,52.0362,52.2893,554900.0],["2007-02-20",52.7696,54.3923,52.4711,54.2106,1850300.0],["2007-02-21",53.951,55.5347,53.8341,55.2881,1675500.0],["2007-02-22",55.4957,55.6126,54.6844,55.34,1477400.0],["2007-02-23",55.1647,55.1712,54.5286,54.7169,584700.0],["2007-02-26",54.8467,55.4893,54.243,54.6779,627700.0],["2007-02-27",53.4512,54.269,49.6541,51.2508,2170700.0],["2007-02-28",51.147,51.7376,50.6926,51.452,1132900.0],["2007-03-01",50.6277,52.3737,50.0435,52.2634,1340600.0],["2007-03-02",51.6662,51.6662,49.8553,49.9591,1288900.0],["2007-03-05",48.6221,49.5113,48.3624,48.6934,966200.0],["2007-03-06",49.2322,49.9916,49.1154,49.8034,943600.0],["2007-03-07",49.6541,50.6537,49.2841,49.5243,990600.0],["2007-03-08",49.9462,50.7121,49.8813,50.5238,777700.0],["2007-03-09",50.6277,51.1664,50.4005,50.8484,442500.0],["2007-03-12",50.8549,51.2768,50.394,50.9847,991600.0],["2007-03-13",50.9847,51.3157,49.0504,49.1283,706200.0],["2007-03-14",49.005,49.4723,47.8432,49.1413,1324800.0],["2007-03-15",49.0375,49.9721,49.005,49.8163,637000.0],["2007-03-16",49.8164,50.1863,49.2517,49.2517,931700.0],["2007-03-19",49.2517,49.6541,48.7454,49.1673,758000.0],["2007-03-20",49.1348,50.5628,49.0569,50.4979,813800.0],["2007-03-21",50.6277,52.3737,50.3161,51.6727,1357200.0],["2007-03-22",52.2374,52.4451,51.4585,51.5039,443500.0],["2007-03-23",51.3417,51.9064,51.3352,51.8544,510500.0],["2007-03-26",51.8479,53.0617,51.7636,53.0617,1064000.0],["2007-03-27",52.906,53.0163,51.9713,52.1076,562800.0],["2007-03-28",52.4321,53.0942,52.2634,52.9709,554500.0],["2007-03-29",53.224,53.8666,52.7567,53.3798,623200.0],["2007-03-30",53.8406,54.3599,52.9059,53.3668,1069900.0],["2007-04-02",53.4187,54.4313,53.2889,54.3209,914300.0],["2007-04-03",50.6277,53.5615,49.5827,52.8345,6319400.0],["2007-04-04",52.51,52.8021,50.9327,51.1534,1992500.0],["2007-04-05",51.3482,51.3741,49.693,50.037,1976100.0],["2007-04-09",50.1539,50.2772,49.6606,49.8553,951900.0],["2007-04-10",49.9786,50.1669,49.6216,49.9137,824300.0],["2007-04-11",49.9137,50.1928,49.732,49.9786,1030200.0],["2007-04-12",49.9462,50.076,49.5243,49.693,760800.0],["2007-04-13",49.5892,49.8423,48.9076,49.3944,896200.0],["2007-04-16",49.4658,49.706,47.96,48.5312,2247400.0],["2007-04-17",48.5312,49.1738,48.0314,49.005,1924400.0],["2007-04-18",48.8427,49.3036,48.6805,49.1867,930800.0],["2007-04-19",48.6415,49.9137,48.3884,49.8099,1127300.0],["2007-04-20",50.3291,51.4261,49.9916,50.3356,1192100.0],["2007-04-23",50.3356,51.5559,49.8877,51.2248,951800.0],["2007-04-24",51.2249,51.2703,50.79,50.9782,858900.0],["2007-04-25",51.4066,51.6273,50.6277,51.082,1156400.0],["2007-04-26",50.8873,50.9782,48.5182,50.4914,3527400.0],["2007-04-27",50.4589,50.5693,49.719,50.037,972700.0],["2007-04-30",50.037,50.2577,49.1738,49.1738,869900.0],["2007-05-01",48.992,49.044,48.291,48.9012,1101200.0],["2007-05-02",49.0245,49.8099,48.7908,49.4788,848900.0],["2007-05-03",49.4464,49.6087,49.044,49.4983,399400.0],["2007-05-04",49.5243,49.6541,48.8882,49.5632,521400.0],["2007-05-07",49.1738,49.8553,48.9077,49.0699,501900.0],["2007-05-08",48.9077,49.3296,48.5507,48.648,750000.0],["2007-05-09",48.6221,48.7,48.1742,48.4403,960400.0],["2007-05-10",48.4403,48.7064,46.6554,46.889,1718000.0],["2007-05-11",46.8955,47.629,46.7982,47.5446,972700.0],["2007-05-14",47.6744,47.7328,46.4736,46.6099,1085700.0],["2007-05-15",46.4473,47.7158,46.1676,46.9872,1267200.0],["2007-05-16",47.1564,48.7957,47.0848,48.6981,1840400.0],["2007-05-17",48.7046,49.4137,48.6656,49.2445,1265600.0],["2007-05-18",49.8951,51.8596,49.7259,51.8596,2273000.0],["2007-05-21",51.8597,51.8597,51.1701,51.5019,1665900.0],["2007-05-22",51.8596,52.4841,51.4043,51.762,1404800.0],["2007-05-23",51.7491,52.6923,51.736,51.8596,850700.0],["2007-05-24",51.7491,52.2239,50.8904,51.0985,1022800.0],["2007-05-25",51.3587,51.4303,50.7668,50.8253,603000.0],["2007-05-29",50.8578,50.8578,50.0902,50.5196,662500.0],["2007-05-30",50.5261,51.2416,49.7129,50.9294,1158500.0],["2007-05-31",50.8708,51.1115,50.2984,50.8188,851100.0],["2007-06-01",50.8969,51.3132,50.3374,51.1246,1063900.0],["2007-06-04",51.066,51.1376,49.752,49.9927,980400.0],["2007-06-05",50.6497,50.6497,49.7585,50.0317,830600.0],["2007-06-06",49.7975,49.7975,48.6981,48.8933,1106800.0],["2007-06-07",48.6266,49.1665,47.9175,47.9956,811500.0],["2007-06-08",47.9825,48.9323,47.4881,48.8087,645100.0],["2007-06-11",48.6916,50.2659,48.6916,50.0057,979100.0],["2007-06-12",50.0057,50.5716,49.7455,50.1618,1433800.0],["2007-06-13",50.6106,51.8662,50.5651,51.8011,1467100.0],["2007-06-14",52.0418,53.5055,52.0158,52.6533,1438300.0],["2007-06-15",53.0176,53.3689,52.6273,52.9916,731100.0],["2007-06-18",53.3429,53.7267,52.946,53.2713,1037700.0],["2007-06-19",52.8875,53.0956,52.4972,52.959,870100.0],["2007-06-20",53.0306,53.7331,52.6793,52.8744,643000.0],["2007-06-21",52.92,53.1152,51.8531,52.9655,669500.0],["2007-06-22",52.6923,54.4552,51.9247,53.0306,6571100.0],["2007-06-25",53.0241,53.0241,51.6645,51.9572,1070200.0],["2007-06-26",51.7816,52.8875,51.7816,52.315,1099100.0],["2007-06-27",51.5929,52.2044,51.1376,52.1134,958300.0],["2007-06-28",52.367,53.6681,52.2434,53.4144,1160400.0],["2007-06-29",53.577,55.1318,53.2258,54.9692,1579800.0],["2007-07-02",54.9691,56.3613,54.9691,56.3027,1532200.0],["2007-07-03",56.2702,56.8101,55.6197,56.7906,515200.0],["2007-07-05",56.7906,57.0573,54.9691,55.2359,1077800.0],["2007-07-06",55.8474,57.4281,55.6912,56.706,1243700.0],["2007-07-09",56.706,57.285,55.8474,56.2117,1010900.0],["2007-07-10",56.0945,56.1791,54.5463,54.6439,1419000.0],["2007-07-11",54.4097,55.2294,54.3186,54.709,888600.0],["2007-07-12",54.709,55.1643,54.6374,54.9692,714100.0],["2007-07-13",54.9691,55.2814,54.4357,55.0992,1055700.0],["2007-07-16",55.1318,55.392,54.7415,55.2684,758200.0],["2007-07-17",55.2294,56.2182,54.839,54.8781,949900.0],["2007-07-18",54.9301,55.1968,54.0324,54.7675,831400.0],["2007-07-19",54.7284,56.4653,54.7284,56.3612,947700.0],["2007-07-20",56.3613,56.5369,55.2619,55.7758,1157200.0],["2007-07-23",56.075,56.2312,55.0602,56.0425,868500.0],["2007-07-24",55.5351,56.3483,55.3465,55.9449,998900.0],["2007-07-25",55.8473,56.1726,55.1057,55.3464,1290100.0],["2007-07-26",56.9532,61.5589,56.1726,57.89,6140600.0],["2007-07-27",57.8314,58.8463,56.4979,57.4541,2307600.0],["2007-07-30",57.5192,59.3667,57.4411,58.7031,1841200.0],["2007-07-31",59.2496,60.9084,58.7226,58.9438,1777600.0],["2007-08-01",59.4252,59.9131,58.2543,58.8463,1883300.0],["2007-08-02",58.9699,61.8777,58.8137,61.2987,1895300.0],["2007-08-03",61.3313,61.5524,59.8481,59.9586,1239300.0],["2007-08-06",59.8871,60.44,59.165,60.3164,1532400.0],["2007-08-07",60.3229,60.98,59.718,59.809,1588500.0],["2007-08-08",60.7328,60.8499,59.2431,59.4968,1367100.0],["2007-08-09",59.1065,59.5228,54.6439,58.4625,2030300.0],["2007-08-10",58.4299,58.4299,56.4588,57.1679,1587400.0],["2007-08-13",57.903,58.3388,56.2897,56.4588,931100.0],["2007-08-14",56.4588,57.5777,55.444,55.444,810400.0],["2007-08-15",55.242,56.9237,55.1116,55.2746,1110000.0],["2007-08-16",54.4402,55.1637,52.6216,52.7976,1723700.0],["2007-08-17",54.0361,55.2289,53.6384,54.186,1174500.0],["2007-08-20",52.6216,56.0698,52.6216,54.8834,623800.0],["2007-08-21",54.9487,56.5847,54.7596,56.2132,1217300.0],["2007-08-22",57.0475,57.2756,56.5717,57.1518,864000.0],["2007-08-23",57.0997,57.2952,56.2393,56.4935,714600.0],["2007-08-24",56.5456,57.6537,56.2718,57.582,623200.0],["2007-08-27",56.9367,58.1621,56.5978,57.5885,468600.0],["2007-08-28",57.4516,57.5559,56.0502,56.3957,619100.0],["2007-08-29",56.5978,56.9823,56.2588,56.9172,335300.0],["2007-08-30",56.3827,59.0551,56.3631,58.5858,761300.0],["2007-08-31",59.5375,59.8047,59.1203,59.6027,950500.0],["2007-09-04",59.909,61.356,59.909,61.0041,1382500.0],["2007-09-05",60.2871,60.7303,59.909,60.2741,709500.0],["2007-09-06",60.2088,61.2713,60.2088,60.5413,715700.0],["2007-09-07",60.5348,60.5869,59.2376,59.7982,784100.0],["2007-09-10",59.8569,63.0312,59.557,61.9688,1456900.0],["2007-09-11",61.9687,64.4652,61.9687,63.2007,1717800.0],["2007-09-12",62.7901,63.9764,62.3925,63.8851,956300.0],["2007-09-13",63.9112,64.1589,63.0117,63.3637,904000.0],["2007-09-14",63.2528,63.3962,62.2881,63.2594,485700.0],["2007-09-17",63.3572,63.67,62.3925,62.9661,366000.0],["2007-09-18",63.5006,65.5082,62.5619,65.0193,1542300.0],["2007-09-19",65.8275,65.8992,65.0454,65.2344,1018500.0],["2007-09-20",65.1822,65.4756,64.2045,64.6478,772400.0],["2007-09-21",65.1823,68.2132,64.8759,66.8249,1846500.0],["2007-09-24",67.3333,67.8808,65.5733,66.2187,1099800.0],["2007-09-25",65.7624,67.3528,65.3387,67.1899,802600.0],["2007-09-26",67.7895,68.9759,66.5185,67.1833,961000.0],["2007-09-27",67.3137,68.826,67.3137,68.6891,994900.0],["2007-09-28",68.2784,70.2404,68.2784,70.0383,1672000.0],["2007-10-01",70.3968,71.003,69.5821,70.625,1021000.0],["2007-10-02",71.1008,71.9743,67.1117,68.5066,2065300.0],["2007-10-03",68.5066,68.9824,66.8574,67.0074,1393900.0],["2007-10-04",67.0074,67.4962,66.2708,66.7727,1449000.0],["2007-10-05",67.4636,68.1872,66.3881,66.6098,783000.0],["2007-10-08",66.714,67.6266,66.6163,67.3398,818400.0],["2007-10-09",67.7895,69.4517,66.7792,68.7282,1029800.0],["2007-10-10",68.1155,71.166,67.8938,69.8558,1013600.0],["2007-10-11",70.3968,70.5533,67.1638,67.8417,1171100.0],["2007-10-12",68.1481,69.4191,67.5549,67.6722,683400.0],["2007-10-15",67.7244,67.7244,66.8705,67.4637,569600.0],["2007-10-16",67.1051,70.6184,66.8705,70.2013,1202300.0],["2007-10-17",70.5859,71.3941,68.5326,69.4778,1017400.0],["2007-10-18",69.3604,70.651,68.2719,69.9862,818000.0],["2007-10-19",70.11,70.2404,68.9042,69.0997,666200.0],["2007-10-22",69.0411,69.0411,66.7271,68.2067,1025300.0],["2007-10-23",68.8259,71.3485,68.5782,71.1595,894400.0],["2007-10-24",71.1529,73.128,70.3382,73.0367,1214100.0],["2007-10-25",78.6098,79.5224,73.0237,76.1003,4146400.0],["2007-10-26",75.1942,75.8721,74.2752,74.8944,1256800.0],["2007-10-29",75.3637,75.5137,74.4642,75.0574,883900.0],["2007-10-30",75.0574,77.5669,73.6168,74.3664,778600.0],["2007-10-31",74.3664,75.1095,73.33,75.0834,880600.0],["2007-11-01",72.5544,72.5544,66.6163,67.2094,4165500.0],["2007-11-02",67.3007,67.7831,65.5994,67.568,3738000.0],["2007-11-05",67.431,67.8091,66.5511,67.1508,1456700.0],["2007-11-06",67.2355,70.3773,67.2355,70.3773,2114400.0],["2007-11-07",70.0514,71.1008,68.8976,69.5169,1650300.0],["2007-11-08",69.2105,71.9482,69.0932,71.7396,1821900.0],["2007-11-09",71.5636,72.965,70.1361,71.6092,1440700.0],["2007-11-12",71.1725,72.3523,66.6488,67.2355,1437200.0],["2007-11-13",69.0932,72.0655,68.324,71.72,1592300.0],["2007-11-14",72.5557,73.1041,70.336,70.4405,1100400.0],["2007-11-15",69.8856,70.4927,68.5799,69.8138,816100.0],["2007-11-16",70.5058,71.9093,69.4482,71.8245,840100.0],["2007-11-19",71.0346,71.1782,68.5473,70.1794,1607000.0],["2007-11-20",70.5058,71.4459,69.5265,71.139,1209000.0],["2007-11-21",70.199,71.8115,69.5984,70.9301,660700.0],["2007-11-23",71.7331,72.2684,68.7758,69.2132,487800.0],["2007-11-26",68.8933,71.5373,68.8737,70.3752,952400.0],["2007-11-27",70.9432,71.3349,69.3764,71.3349,941400.0],["2007-11-28",72.2815,76.2899,71.374,75.9243,1883600.0],["2007-11-29",76.4466,76.4466,72.523,74.0637,1565300.0],["2007-11-30",74.9124,75.0756,71.9485,73.3391,1219800.0],["2007-12-03",73.4435,78.2679,73.0518,77.6347,1971600.0],["2007-12-04",78.0264,79.9522,77.1059,78.6662,2005200.0],["2007-12-05",79.2276,79.4561,77.3279,78.5291,1033600.0],["2007-12-06",78.6204,80.6899,77.2429,80.3112,928300.0],["2007-12-07",80.6508,81.8716,79.541,80.8466,1014700.0],["2007-12-10",81.5191,81.6953,79.208,81.1012,918900.0],["2007-12-11",81.9499,81.9499,77.9285,77.9285,1329800.0],["2007-12-12",80.2591,80.2591,76.5836,76.9035,1536800.0],["2007-12-13",76.5967,77.6869,75.3889,76.2311,897000.0],["2007-12-14",76.1919,76.1919,74.8275,75.4608,1069200.0],["2007-12-17",74.6839,78.4768,74.6839,77.478,1536800.0],["2007-12-18",77.4388,78.4834,75.0821,76.3943,1405100.0],["2007-12-19",76.7599,76.7664,75.6958,76.3812,862600.0],["2007-12-20",77.4454,78.8163,76.2833,78.0133,1305800.0],["2007-12-21",78.9404,78.9665,77.4193,77.5107,1164800.0],["2007-12-24",78.405,78.405,76.8643,77.1189,426800.0],["2007-12-26",78.0264,78.0264,76.205,77.7718,744900.0],["2007-12-27",77.7718,78.3201,76.2115,76.5771,890700.0],["2007-12-28",77.5172,78.2745,76.8709,77.7065,723800.0],["2007-12-31",77.0732,77.5237,75.8459,75.9961,644000.0],["2008-01-02",76.7468,80.2852,75.2323,79.7107,2022200.0],["2008-01-03",81.271,81.8977,78.4834,81.1012,2423600.0],["2008-01-04",79.9,80.6247,78.6009,78.9926,1199000.0],["2008-01-07",80.5985,82.8639,78.9926,82.2045,2059900.0],["2008-01-08",82.3481,85.9387,82.3481,83.0532,1911100.0],["2008-01-09",83.1054,85.8538,81.4472,83.9476,2868700.0],["2008-01-10",84.1369,84.1369,81.7214,82.9748,810500.0],["2008-01-11",81.8324,85.1945,81.8324,84.4437,1034700.0],["2008-01-14",85.7559,87.6491,85.5209,86.8265,1635900.0],["2008-01-15",87.1203,88.1322,82.6419,83.0466,1601800.0],["2008-01-16",82.0152,82.5832,77.0537,77.5107,2689800.0],["2008-01-17",76.4139,77.0341,71.8114,72.3206,3307400.0],["2008-01-18",72.1444,73.5741,68.7562,71.2369,2290300.0],["2008-01-22",64.9567,70.7408,64.108,69.3372,2432400.0],["2008-01-23",68.8215,69.7811,66.5105,68.7366,2618300.0],["2008-01-24",71.831,74.142,70.8779,73.2215,1700500.0],["2008-01-25",74.8993,76.9492,73.2477,73.6981,1717000.0],["2008-01-28",73.8352,77.0471,73.7569,76.5902,1782500.0],["2008-01-29",77.5041,77.8501,74.9907,75.1474,1021500.0],["2008-01-30",75.5326,79.7564,73.8156,78.0394,1963000.0],["2008-01-31",77.7587,78.7118,75.402,76.4008,1756600.0],["2008-02-01",77.2103,81.8716,77.2103,81.7279,1770700.0],["2008-02-04",82.1914,82.1914,79.776,80.0436,1065000.0],["2008-02-05",79.0187,80.951,78.3724,79.2145,1268000.0],["2008-02-06",80.2852,81.852,79.0252,80.6769,1504200.0],["2008-02-07",75.0103,76.3812,70.6233,73.548,4901200.0],["2008-02-08",72.5034,74.0833,70.9301,71.3479,1690300.0],["2008-02-11",72.1509,75.3498,71.7527,75.2519,2200900.0],["2008-02-12",75.2258,77.4389,73.5937,74.1486,1817200.0],["2008-02-13",73.802,74.5343,68.5127,71.4941,3853600.0],["2008-02-14",71.4941,73.5863,70.7814,71.213,1757700.0],["2008-02-15",71.6249,72.5729,70.3434,72.3637,1446400.0],["2008-02-19",73.4228,74.5212,72.4486,73.5078,1480700.0],["2008-02-20",72.4029,74.0309,71.3568,73.704,1043800.0],["2008-02-21",74.6259,75.7831,71.9845,72.9717,1484000.0],["2008-02-22",73.6843,73.6843,70.1472,71.7818,1673900.0],["2008-02-25",71.396,73.6189,71.0952,73.4228,1790600.0],["2008-02-26",72.8606,74.2728,72.5075,73.0698,1613600.0],["2008-02-27",72.6317,72.8475,71.2391,72.0302,2137000.0],["2008-02-28",71.9648,75.1881,71.5987,73.1155,1694900.0],["2008-02-29",72.2133,73.6778,71.1345,72.4683,1414800.0],["2008-03-03",68.3166,72.8606,66.9174,72.7363,5599600.0],["2008-03-04",72.246,75.162,70.3434,71.4418,2764700.0],["2008-03-05",72.076,73.6517,70.8272,72.9456,1569800.0],["2008-03-06",73.2136,73.8805,70.4676,70.7684,1586500.0],["2008-03-07",69.9576,72.174,68.9573,69.5,2456400.0],["2008-03-10",69.2058,69.4411,62.0531,62.7657,4028200.0],["2008-03-11",65.0541,65.8648,63.2888,63.8315,3255500.0],["2008-03-12",64.0341,64.5572,61.0593,62.0792,4095600.0],["2008-03-13",59.6471,61.1247,56.6592,60.1505,7765900.0],["2008-03-14",61.3993,62.5892,59.9413,61.5758,3955600.0],["2008-03-17",59.3463,61.1835,57.5418,59.039,4809900.0],["2008-03-18",60.5559,62.8442,58.5225,62.4323,3663300.0],["2008-03-19",64.0341,65.8125,59.7059,60.0459,5086300.0],["2008-03-20",59.3202,60.1505,55.8615,58.8167,5471000.0],["2008-03-24",59.2744,62.0073,59.1306,61.8896,2332800.0],["2008-03-25",64.0603,64.7272,63.0796,63.4523,2725300.0],["2008-03-26",64.0276,65.0214,61.9027,62.21,2520100.0],["2008-03-27",61.4189,62.7657,59.719,60.9155,2902300.0],["2008-03-28",61.7196,61.7196,57.6268,58.3787,2970900.0],["2008-03-31",58.1891,59.1436,55.4365,56.803,3617000.0],["2008-04-01",57.9995,58.686,56.45,57.653,3961100.0],["2008-04-02",57.5353,58.5487,56.9207,57.483,2614500.0],["2008-04-03",56.8945,63.0272,56.7637,60.5493,4570500.0],["2008-04-04",61.8243,63.3019,60.1505,63.0207,3714200.0],["2008-04-07",63.1907,68.6304,63.1907,67.2574,4776100.0],["2008-04-08",66.3617,68.4735,66.2702,67.4143,2202300.0],["2008-04-09",68.3166,68.6108,65.5575,66.1982,3332300.0],["2008-04-10",67.3882,68.6239,65.7079,68.5977,1897100.0],["2008-04-11",67.9897,68.4866,66.9501,67.5843,1801000.0],["2008-04-14",67.3424,71.9125,67.3424,71.5399,2599100.0],["2008-04-15",72.0368,73.0763,70.278,70.9907,1882300.0],["2008-04-16",72.9652,80.2356,72.331,78.6795,4882300.0],["2008-04-17",77.3392,78.4572,75.0574,76.4957,3278200.0],["2008-04-18",76.3323,78.0583,75.4039,76.5873,3089500.0],["2008-04-21",77.0515,78.3591,75.4104,77.8034,2623300.0],["2008-04-22",78.4506,78.4506,76.378,77.2672,2527000.0],["2008-04-23",77.8818,78.4572,76.5742,78.2545,3006600.0],["2008-04-24",79.111,80.7063,72.6056,78.8233,6201700.0],["2008-04-25",79.3463,80.7978,76.6461,80.6016,2530300.0],["2008-04-28",80.4055,80.4055,77.1953,77.6137,2286200.0],["2008-04-29",76.5611,77.3522,73.1679,73.8805,2815400.0],["2008-04-30",73.8086,76.0054,73.1025,74.5932,3013400.0],["2008-05-01",74.5278,74.5278,69.6765,72.3179,2690200.0],["2008-05-02",73.8805,73.9197,70.5461,72.7821,1904100.0],["2008-05-05",73.1809,76.2473,73.0502,75.7831,2233200.0],["2008-05-06",76.1623,77.0253,74.3186,75.345,1686000.0],["2008-05-07",75.6458,77.1495,74.9658,76.5284,2604000.0],["2008-05-08",77.8557,77.8557,75.332,77.6334,1407100.0],["2008-05-09",77.4111,78.7841,77.0776,78.5029,1614600.0],["2008-05-12",78.1695,79.9086,77.3261,79.1829,2139300.0],["2008-05-13",78.4702,78.784,74.4297,76.3192,3266200.0],["2008-05-14",76.0577,78.0845,74.3709,75.4431,2753300.0],["2008-05-15",76.0259,77.2372,75.4431,76.8247,1464100.0],["2008-05-16",77.8985,81.8075,77.3289,81.5063,3109700.0],["2008-05-19",81.4343,83.32,79.3587,80.295,2392500.0],["2008-05-20",80.7926,80.7991,78.2652,80.1051,1510900.0],["2008-05-21",80.773,80.773,77.1455,77.5515,1763600.0],["2008-05-22",77.1389,78.8086,76.6086,77.2306,1113800.0],["2008-05-23",77.211,78.1146,75.8622,76.6217,1575400.0],["2008-05-27",76.2485,77.0866,74.9782,76.6544,994600.0],["2008-05-28",76.589,77.5777,75.6657,77.1979,1874300.0],["2008-05-29",76.9753,78.4419,76.9753,77.4925,2232700.0],["2008-05-30",77.4336,78.933,77.2503,78.1604,1287900.0],["2008-06-02",78.7039,79.7712,77.8199,78.6712,1434300.0],["2008-06-03",81.2444,81.7486,78.8414,79.6009,2145000.0],["2008-06-04",79.3652,81.8272,77.7283,78.8283,1933500.0],["2008-06-05",78.8414,80.2033,77.558,80.2033,1654000.0],["2008-06-06",80.1575,80.1575,77.2175,77.4401,1076900.0],["2008-06-09",78.5402,81.1789,78.4223,79.9807,2056600.0],["2008-06-10",79.4831,80.3998,78.7366,79.8367,1420300.0],["2008-06-11",80.8385,81.1528,78.6188,80.1444,3268700.0],["2008-06-12",80.0135,80.8188,75.0634,78.4223,3315700.0],["2008-06-13",78.2128,78.8938,75.9538,77.1652,2393500.0],["2008-06-16",77.1652,80.0331,76.864,79.7581,2213500.0],["2008-06-17",80.4586,81.192,78.8479,80.367,1632400.0],["2008-06-18",80.3343,80.4128,77.2634,78.4813,1565300.0],["2008-06-19",79.2015,80.1117,77.3551,79.2801,1972100.0],["2008-06-20",78.9396,80.5373,78.1801,79.9938,1748100.0],["2008-06-23",82.5474,83.5754,69.5829,72.4835,19111600.0],["2008-06-24",74.0877,74.5592,71.0692,71.8484,5201000.0],["2008-06-25",71.8419,73.1514,69.4847,70.3883,3238900.0],["2008-06-26",69.7531,71.3377,68.8102,69.2817,2200900.0],["2008-06-27",68.5876,70.2508,68.5745,69.0918,1695000.0],["2008-06-30",70.6698,71.4948,69.6352,70.5126,2671300.0],["2008-07-01",69.2031,69.4061,66.9769,68.7775,2382100.0],["2008-07-02",67.612,69.6484,65.5364,65.9358,2209900.0],["2008-07-03",65.484,66.1257,61.2541,63.5982,3140100.0],["2008-07-07",64.0042,65.7459,63.8536,64.9012,3041600.0],["2008-07-08",65.7524,66.2959,63.775,65.8899,3294400.0],["2008-07-09",66.1977,68.4239,65.8114,65.9685,2632500.0],["2008-07-10",66.918,67.1078,64.8882,65.8245,1707000.0],["2008-07-11",64.9667,65.1631,62.2036,62.9369,2977100.0],["2008-07-14",64.4167,64.4429,62.5244,63.4804,1425800.0],["2008-07-15",63.5655,64.8227,62.5702,63.8078,1959500.0],["2008-07-16",64.1024,65.5887,62.8125,65.5887,2077400.0],["2008-07-17",66.0864,66.787,64.5739,66.0733,1963700.0],["2008-07-18",66.0929,66.512,64.0304,64.6852,1360500.0],["2008-07-21",64.8881,65.5102,61.9089,64.7375,2530900.0],["2008-07-22",64.8161,65.412,64.0173,64.8489,1465500.0],["2008-07-23",64.8685,65.209,63.5131,65.0322,2433900.0],["2008-07-24",68.2668,69.8448,62.7994,63.5589,6594500.0],["2008-07-25",65.3072,66.7018,63.1595,66.0078,2268700.0],["2008-07-28",65.2941,66.4596,64.587,65.1697,1586900.0],["2008-07-29",65.4774,65.6477,62.7339,63.775,1957900.0],["2008-07-30",64.2333,67.1078,64.2333,66.7215,1797800.0],["2008-07-31",67.3632,67.3632,64.1679,64.7703,1326900.0],["2008-08-01",65.6411,65.6411,63.0155,64.2858,2333100.0],["2008-08-04",63.9584,64.1155,60.7565,61.2411,2594400.0],["2008-08-05",60.8154,61.1887,58.1112,59.9119,3931200.0],["2008-08-06",60.2327,61.6208,58.9559,61.1428,2453300.0],["2008-08-07",61.4833,61.4833,60.0363,60.9661,1564600.0],["2008-08-08",60.5012,61.4571,59.6369,60.9464,1932400.0],["2008-08-11",60.894,60.9006,59.1851,59.4863,2490400.0],["2008-08-12",59.7482,62.4393,59.6107,61.8827,2028700.0],["2008-08-13",62.0861,64.7892,61.1545,64.1003,2246000.0],["2008-08-14",63.044,63.9954,61.745,61.7843,1761900.0],["2008-08-15",61.9221,61.9221,58.5498,59.2256,2506800.0],["2008-08-18",59.6914,60.5377,58.143,58.7728,2048100.0],["2008-08-19",59.2124,61.0101,58.4907,60.4721,1660100.0],["2008-08-20",61.0167,61.6531,60.1178,60.8199,1080400.0],["2008-08-21",60.1506,61.0167,60.0391,60.5181,1630500.0],["2008-08-22",60.1047,60.4196,59.0549,59.9866,1725600.0],["2008-08-25",59.9473,59.9473,58.2086,58.6089,1137600.0],["2008-08-26",59.2912,59.4421,58.6679,59.1862,1393000.0],["2008-08-27",59.8292,60.3475,59.4355,59.8095,899900.0],["2008-08-28",60.0719,60.3869,58.4251,59.4946,1508400.0],["2008-08-29",59.2649,60.026,58.5563,58.6285,1000600.0],["2008-09-02",57.71,58.3464,55.1119,55.7745,2104000.0],["2008-09-03",55.0003,56.8505,54.3901,54.9084,2833100.0],["2008-09-04",54.4361,56.0238,52.6318,52.7237,2764600.0],["2008-09-05",52.4875,54.2917,51.628,54.1212,3159600.0],["2008-09-08",54.9478,55.7351,51.9954,52.4547,1810100.0],["2008-09-09",52.3694,52.3694,46.0315,46.8385,5835500.0],["2008-09-10",46.9172,49.312,46.2152,47.9276,4435400.0],["2008-09-11",47.2387,47.3109,45.9856,47.1338,4789100.0],["2008-09-12",47.1141,50.0665,46.7007,49.7713,3844200.0],["2008-09-15",47.9079,48.6887,46.5105,46.7007,1676900.0],["2008-09-16",45.7953,47.8161,44.1813,47.4093,4348600.0],["2008-09-17",47.2912,47.8883,46.1234,46.9041,3084600.0],["2008-09-18",47.5405,48.0129,44.3257,45.7756,3516000.0],["2008-09-19",47.7636,48.2229,45.6969,47.862,4062000.0],["2008-09-22",48.6493,48.8789,46.3071,47.8554,2380600.0],["2008-09-23",47.4946,49.8631,46.891,47.7046,2831200.0],["2008-09-24",48.7805,49.7319,47.5733,48.7805,1632000.0],["2008-09-25",48.4919,49.5351,48.026,48.1441,1669000.0],["2008-09-26",46.7598,47.6914,45.5657,45.8412,2284300.0],["2008-09-29",45.6116,45.6116,38.598,39.4312,4542600.0],["2008-09-30",40.5794,42.5083,39.3656,41.452,2715400.0],["2008-10-01",41.99,42.8101,40.9337,41.3339,2512700.0],["2008-10-02",38.3815,38.7095,30.8167,32.9096,7691300.0],["2008-10-03",33.5001,36.4722,32.3126,33.0081,3712800.0],["2008-10-06",31.4072,31.7155,26.8998,30.7576,4469000.0],["2008-10-07",32.083,32.4176,27.5559,28.75,3323400.0],["2008-10-08",26.8998,31.0463,25.5942,28.3957,5071900.0],["2008-10-09",28.7041,31.2169,26.165,28.1267,2681000.0],["2008-10-10",26.2503,28.212,22.9698,25.7189,3781400.0],["2008-10-13",28.0611,31.0988,27.6675,30.0425,2789900.0],["2008-10-14",31.545,32.0239,29.2683,29.9179,2904400.0],["2008-10-15",29.124,29.124,25.4695,25.7517,3430000.0],["2008-10-16",26.8539,27.0245,24.2755,25.1677,4310200.0],["2008-10-17",24.82,28.691,23.2913,27.8577,5416700.0],["2008-10-20",28.8156,31.3088,28.3432,29.2027,2452600.0],["2008-10-21",29.1896,29.288,26.6046,26.8801,2358800.0],["2008-10-22",26.5455,26.5455,22.1169,23.1273,4739300.0],["2008-10-23",24.3345,26.1125,22.445,24.925,7908600.0],["2008-10-24",21.7954,23.849,21.6576,22.714,3838500.0],["2008-10-27",22.6352,22.6352,20.3389,20.3389,3732800.0],["2008-10-28",21.9726,22.3072,18.1082,19.6762,5895400.0],["2008-10-29",20.3258,22.9633,20.0109,22.1825,5512500.0],["2008-10-30",22.9567,24.8856,22.445,23.5406,4173400.0],["2008-10-31",24.0983,26.7358,22.8649,25.2006,4302500.0],["2008-11-03",25.6205,27.5494,25.194,27.3722,3523200.0],["2008-11-04",29.5176,30.9348,29.288,29.7276,3618100.0],["2008-11-05",30.4231,30.5018,28.8681,28.9731,2915800.0],["2008-11-06",27.7724,29.5505,26.703,26.8998,3908600.0],["2008-11-07",27.5494,29.0125,26.913,29.0125,2274600.0],["2008-11-10",31.1579,31.1579,27.8774,29.0125,2599500.0],["2008-11-11",27.7396,28.8681,26.9983,28.5401,2387300.0],["2008-11-12",27.5494,28.3957,25.8829,26.1322,3037400.0],["2008-11-13",26.6964,26.7949,22.5893,26.6899,5335700.0],["2008-11-14",26.9601,27.3293,24.9958,25.51,2795900.0],["2008-11-17",24.6069,27.1183,24.6069,25.6418,2024400.0],["2008-11-18",25.7802,27.3161,24.8903,26.0505,3550300.0],["2008-11-19",25.4902,26.9667,24.2444,24.33,3074500.0],["2008-11-20",23.3545,24.4553,21.0935,21.5945,4207300.0],["2008-11-21",22.1284,23.4006,20.3684,23.4006,3054100.0],["2008-11-24",23.7434,26.3669,23.5258,25.2397,2772100.0],["2008-11-25",25.042,26.3603,24.5739,24.864,3324200.0],["2008-11-26",24.7124,26.6174,23.7434,26.5646,3849000.0],["2008-11-28",26.6833,28.0148,26.0241,27.9884,1274600.0],["2008-12-01",27.0327,27.0327,24.3894,25.1738,2696100.0],["2008-12-02",26.1691,26.1691,23.8159,24.9958,3151200.0],["2008-12-03",24.8903,25.3649,24.1389,24.7255,2427700.0],["2008-12-04",24.3564,25.9582,24.3169,24.5805,2331900.0],["2008-12-05",23.7104,25.6484,21.6406,25.6484,4143500.0],["2008-12-08",26.3669,27.3029,25.7539,27.2502,2424700.0],["2008-12-09",27.6852,29.0695,26.7756,27.6193,2366500.0],["2008-12-10",28.028,29.5837,27.9687,29.3925,1781100.0],["2008-12-11",28.7531,30.9415,27.7511,28.2126,2669400.0],["2008-12-12",26.8613,28.1796,26.3932,27.9225,2208000.0],["2008-12-15",27.8764,29.7814,27.3425,27.6391,2619500.0],["2008-12-16",28.2653,31.6403,28.2653,31.4096,2855600.0],["2008-12-17",31.0997,32.1215,30.546,31.4755,1919500.0],["2008-12-18",31.693,32.9454,30.0978,30.4669,1961200.0],["2008-12-19",29.8869,30.9811,29.1354,30.1176,1529800.0],["2008-12-22",29.7353,30.3219,28.7531,29.1947,1453900.0],["2008-12-23",29.8012,30.9152,29.5836,30.2362,1361300.0],["2008-12-24",30.3219,30.4867,29.4716,30.2165,544800.0],["2008-12-26",30.3681,31.8644,30.2692,31.6864,619300.0],["2008-12-29",32.0358,32.9586,31.1261,32.7147,1463600.0],["2008-12-30",32.9256,33.3343,32.306,33.0113,1670800.0],["2008-12-31",32.9257,34.8175,32.9257,34.1253,1549100.0],["2009-01-02",33.7694,35.1273,33.6837,35.0482,986800.0],["2009-01-05",34.9691,37.4739,34.9295,36.0831,2341100.0],["2009-01-06",37.1509,37.3553,35.9447,36.7357,2407200.0],["2009-01-07",36.907,37.8299,35.3184,35.9183,2363700.0],["2009-01-08",35.5953,35.5953,33.8155,34.1253,2147100.0],["2009-01-09",34.0265,34.6593,32.7609,33.8946,1709200.0],["2009-01-12",33.453,33.453,31.08,31.8446,1935400.0],["2009-01-13",31.7391,32.5829,31.2711,31.7523,1704500.0],["2009-01-14",28.6081,28.6081,25.5429,27.4281,7175500.0],["2009-01-15",27.3556,27.7116,25.8791,27.4281,2338500.0],["2009-01-16",28.3246,29.7616,27.4413,28.8915,3032400.0],["2009-01-20",28.3378,29.3134,27.5929,27.7511,1745500.0],["2009-01-21",28.2653,29.5837,27.382,29.3332,2838300.0],["2009-01-22",29.0168,30.2362,28.3049,29.5243,2704700.0],["2009-01-23",29.2804,30.6054,28.7267,30.5065,2249600.0],["2009-01-26",30.7174,31.0734,29.5309,29.6298,2375600.0],["2009-01-27",29.498,30.3285,29.4584,29.9264,1581500.0],["2009-01-28",30.9679,30.9943,29.9594,30.6713,1741700.0],["2009-01-29",30.3351,30.4801,29.4188,30.0121,1633000.0],["2009-01-30",30.1901,30.8031,28.1532,28.3048,1610300.0],["2009-02-02",27.9621,28.641,27.5864,27.8764,1749600.0],["2009-02-03",27.6984,28.1137,27.2502,27.705,1918900.0],["2009-02-04",27.9291,28.3708,27.6852,28.0741,2237000.0],["2009-02-05",27.8105,32.7806,27.7182,32.3456,5014400.0],["2009-02-06",32.4642,34.2176,31.9896,32.9256,2830300.0],["2009-02-09",32.8466,35.0614,32.7147,34.1913,2510800.0],["2009-02-10",34.0462,35.4239,32.7015,32.8993,2196800.0],["2009-02-11",33.0779,33.6404,31.8604,33.1706,2465400.0],["2009-02-12",32.853,33.872,32.0523,33.7198,1675900.0],["2009-02-13",33.7198,34.8579,33.6338,34.2557,1136400.0],["2009-02-17",33.6139,33.6139,31.4303,31.7876,2539600.0],["2009-02-18",31.7876,32.5817,31.4105,32.2839,1630100.0],["2009-02-19",32.4626,33.1573,31.7612,31.8273,2155900.0],["2009-02-20",30.9473,32.3435,30.6892,31.781,2156500.0],["2009-02-23",32.0788,32.0788,30.8811,31.2054,2210000.0],["2009-02-24",31.2848,32.0788,30.7554,31.9994,1688400.0],["2009-02-25",32.1847,32.7603,31.4237,31.8406,1669200.0],["2009-02-26",32.0788,32.6809,30.676,30.6892,1833500.0],["2009-02-27",30.5833,31.9729,30.054,31.0201,1734100.0],["2009-03-02",30.7091,30.7091,28.1086,28.1748,1908200.0],["2009-03-03",28.3733,29.7033,28.016,29.4386,2261600.0],["2009-03-04",29.7496,31.4369,29.6967,31.1061,2018600.0],["2009-03-05",30.2525,31.9067,29.3791,30.9539,2759200.0],["2009-03-06",30.8811,32.8927,30.7752,31.6818,2050000.0],["2009-03-09",31.6553,32.9853,31.298,31.8141,2077500.0],["2009-03-10",32.886,34.0374,32.5883,33.9712,1748500.0],["2009-03-11",34.1962,34.4079,33.025,33.2301,1754000.0],["2009-03-12",32.7603,34.2227,32.7537,34.0705,1945900.0],["2009-03-13",34.2425,34.6925,33.6073,34.5734,1328800.0],["2009-03-16",34.6395,37.154,34.4079,36.4261,2006700.0],["2009-03-17",36.3335,37.3723,35.9232,36.9488,1565700.0],["2009-03-18",36.3599,37.8487,36.3599,36.9157,1843300.0],["2009-03-19",37.1076,38.3516,37.0613,37.9612,1842200.0],["2009-03-20",38.0936,38.3781,37.0944,37.3591,1739600.0],["2009-03-23",38.3781,39.675,38.3318,39.0133,1572900.0],["2009-03-24",38.3185,40.2308,38.0473,38.9405,1675600.0],["2009-03-25",39.1126,39.8404,37.7627,38.8347,1405000.0],["2009-03-26",39.0398,39.986,38.9207,39.2581,1882900.0],["2009-03-27",38.9207,39.6948,38.0472,39.1059,1315100.0],["2009-03-30",37.6304,38.1597,35.8835,36.4592,2006900.0],["2009-03-31",37.0216,38.0803,36.7636,37.4848,1460400.0],["2009-04-01",37.0679,38.4443,36.446,38.3384,1091500.0],["2009-04-02",39.1126,39.6353,38.3318,38.5104,1542300.0],["2009-04-03",38.656,39.2647,38.4707,39.053,1266300.0],["2009-04-06",38.9207,39.2251,37.5444,38.4509,1962700.0],["2009-04-07",37.3525,38.3913,36.704,36.9157,1778100.0],["2009-04-08",37.0745,37.5311,36.5849,36.9687,2167900.0],["2009-04-09",38.1994,38.4641,36.9885,37.7958,1448900.0],["2009-04-13",37.9083,38.3979,37.3988,37.862,1717100.0],["2009-04-14",37.7164,38.7817,36.6709,37.0613,1986600.0],["2009-04-15",36.7305,37.8752,36.565,37.0018,1662600.0],["2009-04-16",37.1076,38.4244,36.704,38.1333,1570400.0],["2009-04-17",38.431,38.6361,37.6767,37.9348,1178200.0],["2009-04-20",37.2797,37.6304,35.5328,35.7776,1370900.0],["2009-04-21",35.4335,36.0621,35.1225,35.6387,2285400.0],["2009-04-22",35.2152,36.7966,35.2152,36.0622,2279400.0],["2009-04-23",33.2831,33.4683,30.8745,31.4039,8782200.0],["2009-04-24",31.3708,32.1714,31.0333,31.8141,3814500.0],["2009-04-27",31.1987,31.2054,30.5701,30.9208,2471500.0],["2009-04-28",30.7223,31.0532,30.3187,30.8216,2021200.0],["2009-04-29",30.9341,31.6619,30.8481,31.3774,2419800.0],["2009-04-30",31.5494,32.3567,31.2914,31.7678,3272200.0],["2009-05-01",31.7546,32.5883,31.4105,32.317,2244700.0],["2009-05-04",32.4427,33.5411,32.4427,33.4551,2371000.0],["2009-05-05",33.3426,33.7198,32.1648,32.6875,1925600.0],["2009-05-06",32.8728,33.8653,32.8728,33.5543,1830800.0],["2009-05-07",33.647,34.8645,33.647,34.2359,2199300.0],["2009-05-08",34.4675,36.9488,34.4675,36.6312,2682700.0],["2009-05-11",36.393,36.5981,35.7313,36.0688,2084700.0],["2009-05-12",36.4129,38.1994,36.1614,37.5113,2823200.0],["2009-05-13",37.3194,37.6899,36.5386,36.6511,2416100.0],["2009-05-14",36.6908,37.3922,36.0092,37.2267,1608600.0],["2009-05-15",37.094,37.9836,36.4964,36.928,1471100.0],["2009-05-18",37.2334,38.4152,36.928,38.3289,1764100.0],["2009-05-19",38.3289,39.2584,38.1098,38.9795,1553100.0],["2009-05-20",39.2252,40.7589,39.0526,40.0949,3149900.0],["2009-05-21",39.5837,39.8493,38.5612,39.4044,1883600.0],["2009-05-22",39.8626,42.2527,39.7696,41.4029,2637200.0],["2009-05-26",40.9116,41.4029,40.2012,40.9846,2027100.0],["2009-05-27",41.0311,41.0576,40.2078,40.5464,2057800.0],["2009-05-28",40.6858,41.1705,40.1813,40.6394,1630600.0],["2009-05-29",40.9647,42.0137,40.8319,42.0071,1423600.0],["2009-06-01",42.2793,44.1117,42.2793,43.5009,2385200.0],["2009-06-02",43.7399,46.2562,43.4876,45.0744,2684100.0],["2009-06-03",44.8686,44.8686,41.9672,42.5648,2133400.0],["2009-06-04",42.6644,43.6536,41.549,43.4146,1531800.0],["2009-06-05",43.8395,44.0188,42.1531,42.6511,1521900.0],["2009-06-08",42.3457,42.4054,41.0643,41.934,1228600.0],["2009-06-09",42.4121,43.8528,42.3257,43.4279,1517000.0],["2009-06-10",43.5407,44.4835,43.388,44.0188,1553500.0],["2009-06-11",44.0785,44.5366,43.6536,44.2644,1274800.0],["2009-06-12",43.9657,44.935,43.4279,44.0852,1224900.0],["2009-06-15",43.1822,43.5142,41.6485,42.3191,1538800.0],["2009-06-16",42.4121,42.7772,40.978,41.1904,1467500.0],["2009-06-17",40.7655,40.7655,38.9729,39.6966,2633200.0],["2009-06-18",39.836,41.0908,39.3181,40.2211,1902900.0],["2009-06-19",40.3273,41.3963,40.2277,40.4136,1436600.0],["2009-06-22",39.5771,40.1148,38.4417,38.4617,1589400.0],["2009-06-23",38.4617,39.4044,38.2293,39.2385,1366300.0],["2009-06-24",39.6236,41.29,39.5107,40.5398,1798300.0],["2009-06-25",40.2476,40.7124,39.3779,40.5132,1447800.0],["2009-06-26",40.2476,41.3033,39.3181,41.0576,1708400.0],["2009-06-29",40.9979,41.3232,40.2344,41.0576,1339900.0],["2009-06-30",40.7788,41.1506,39.6103,40.002,1715400.0],["2009-07-01",40.334,41.2436,40.334,40.8917,1478500.0],["2009-07-02",40.3738,40.5132,39.3845,39.8825,1061900.0],["2009-07-06",39.1721,39.4509,38.4749,39.1455,1079900.0],["2009-07-07",38.9065,39.1588,37.0608,37.2334,1858800.0],["2009-07-08",37.3662,37.3662,35.8458,36.1445,1805600.0],["2009-07-09",36.2773,37.4459,36.2773,37.0475,866800.0],["2009-07-10",36.7952,38.2094,36.6425,37.5056,1516100.0],["2009-07-13",37.2799,39.3513,37.1338,39.2916,1979100.0],["2009-07-14",39.0061,40.0219,39.0061,39.9157,1290000.0],["2009-07-15",40.2875,42.4652,40.0551,42.193,2186900.0],["2009-07-16",42.0934,43.4013,42.0934,43.1889,1471000.0],["2009-07-17",43.1557,43.6802,42.9167,43.1225,1554200.0],["2009-07-20",43.4743,44.5433,43.2021,43.7266,1364300.0],["2009-07-21",44.0254,44.5101,42.8038,43.6669,1024000.0],["2009-07-22",43.0694,43.5009,41.7747,43.4478,1455400.0],["2009-07-23",43.1756,45.9575,42.6577,44.8354,2670300.0],["2009-07-24",44.4968,46.6347,44.4968,46.5152,1619200.0],["2009-07-27",46.243,47.0795,45.8844,46.8405,1867400.0],["2009-07-28",46.628,47.4115,45.8114,46.9932,1781200.0],["2009-07-29",46.6214,46.6214,44.7557,44.935,1097000.0],["2009-07-30",45.3998,46.4488,45.3998,46.1036,1277700.0],["2009-07-31",45.8114,46.8073,45.5126,46.4554,959200.0],["2009-08-03",46.9268,47.8032,46.4753,47.677,1248600.0],["2009-08-04",47.1393,47.7235,46.3691,47.6837,1340600.0],["2009-08-05",47.8032,47.9957,46.3824,47.5044,736500.0],["2009-08-06",47.5841,48.4539,47.5575,48.0754,1072400.0],["2009-08-07",48.4406,48.4406,47.1725,47.7169,1412500.0],["2009-08-10",47.5974,47.77,46.8272,47.033,715800.0],["2009-08-11",44.9018,45.1541,43.72,43.8462,2894200.0],["2009-08-12",43.6669,44.769,43.5739,44.2644,2406900.0],["2009-08-13",43.8794,44.4835,43.2885,43.8395,8542200.0],["2009-08-14",44.0188,44.5034,43.6934,44.5034,2608700.0],["2009-08-17",44.0239,44.0239,41.4864,41.906,2354100.0],["2009-08-18",42.0925,43.0582,42.0925,42.8251,1874100.0],["2009-08-19",42.4321,43.4312,41.6462,43.3712,1676300.0],["2009-08-20",43.4778,43.9573,43.2913,43.7176,1135100.0],["2009-08-21",43.9307,44.2903,43.7042,44.1571,1214100.0],["2009-08-24",44.0106,45.4825,43.8774,44.7499,1503300.0],["2009-08-25",44.8098,45.689,44.1172,44.5034,1605800.0],["2009-08-26",44.0439,45.316,44.0439,44.7632,1554100.0],["2009-08-27",44.7832,46.0886,43.7375,45.6823,2432200.0],["2009-08-28",45.9887,46.5548,45.1628,45.7889,2089400.0],["2009-08-31",45.2494,45.4492,44.2304,44.63,2045600.0],["2009-09-01",44.2837,45.5158,43.2913,43.4045,1533700.0],["2009-09-02",43.1248,43.904,42.8184,43.3113,1434700.0],["2009-09-03",43.4778,43.924,43.1248,43.7109,890100.0],["2009-09-04",43.9973,44.2037,43.238,44.0839,1422600.0],["2009-09-08",44.297,45.5624,44.297,45.0562,1484800.0],["2009-09-09",45.0363,45.2561,44.2637,44.6433,1038200.0],["2009-09-10",44.5035,44.7499,43.3912,44.3636,1912200.0],["2009-09-11",44.5834,44.9563,43.4645,43.7042,1210900.0],["2009-09-14",43.2913,43.2913,42.0392,42.6053,1734600.0],["2009-09-15",42.945,43.4112,41.8927,42.905,2170300.0],["2009-09-16",43.2913,43.5177,42.4454,42.7918,2062000.0],["2009-09-17",42.945,43.198,41.8127,42.1591,2171900.0],["2009-09-18",42.1258,42.4388,41.5463,41.6262,1448500.0],["2009-09-21",41.3066,42.0392,40.3009,41.8327,2099300.0],["2009-09-22",42.1258,42.5853,41.846,42.2456,898500.0],["2009-09-23",42.4121,42.4121,41.4664,41.5263,906100.0],["2009-09-24",41.6262,41.7861,39.828,40.5206,1758900.0],["2009-09-25",40.2409,40.9269,39.9945,40.6738,1461100.0],["2009-09-28",40.5872,40.6805,39.4617,40.6339,2643700.0],["2009-09-29",40.5539,41.3265,39.9079,41.2133,1650000.0],["2009-09-30",41.2,41.926,41.1734,41.6995,1591600.0],["2009-10-01",41.7528,42.1058,40.5273,40.6006,1474200.0],["2009-10-02",40.3608,41.2133,40.0078,40.9602,5058100.0],["2009-10-05",40.9602,41.22,40.1011,40.8603,1163300.0],["2009-10-06",41.1933,42.0525,40.8403,40.9735,1458000.0],["2009-10-07",40.7538,41.573,40.7538,41.2133,907400.0],["2009-10-08",41.3465,42.7385,41.3332,42.6986,1589200.0],["2009-10-09",42.7585,43.0649,42.0392,42.6319,1016800.0],["2009-10-12",42.6386,43.4578,42.6319,42.8184,805800.0],["2009-10-13",42.945,43.4245,42.5054,43.1514,1190100.0],["2009-10-14",43.6509,43.964,43.2313,43.4578,1371400.0],["2009-10-15",43.4245,44.0705,43.3179,44.0372,1385300.0],["2009-10-16",43.6709,44.6433,43.6709,44.1838,1309400.0],["2009-10-19",44.6233,45.9021,44.3569,45.629,1510100.0],["2009-10-20",45.6823,45.6823,44.3303,44.9297,1121500.0],["2009-10-21",44.7765,45.4759,44.297,44.5567,1223600.0],["2009-10-22",42.2856,43.1514,40.9269,43.0116,4837900.0],["2009-10-23",43.2114,43.4245,41.8061,42.3189,1884900.0],["2009-10-26",42.0458,42.7385,41.6262,41.6862,1742900.0],["2009-10-27",41.7528,42.1058,40.6272,40.887,2032900.0],["2009-10-28",40.8537,41.0268,38.9755,39.5349,2859400.0],["2009-10-29",39.8746,40.4407,39.6615,40.2409,1767400.0],["2009-10-30",40.0877,40.0877,37.3904,38.0031,3106500.0],["2009-11-02",38.1496,38.6824,37.6035,38.0497,1289200.0],["2009-11-03",37.4636,38.9688,37.2971,38.9488,2011300.0],["2009-11-04",39.182,39.6282,38.6425,38.7823,1482600.0],["2009-11-05",39.122,39.3618,38.5958,39.2552,1041900.0],["2009-11-06",39.0687,39.4151,37.8499,38.0364,3018300.0],["2009-11-09",38.3161,39.1287,38.3161,38.6292,1634500.0],["2009-11-10",38.4893,39.2486,38.436,38.9955,2702400.0],["2009-11-11",39.2153,39.6282,38.5892,38.8223,1233900.0],["2009-11-12",38.9622,39.3818,37.9631,38.0764,1477300.0],["2009-11-13",38.0164,38.9355,37.8033,38.809,1328200.0],["2009-11-16",39.0897,40.0589,38.7755,39.4239,2476300.0],["2009-11-17",39.4239,39.7448,39.0697,39.3638,2275100.0],["2009-11-18",39.6245,41.9907,39.5041,41.8437,5259700.0],["2009-11-19",41.3624,42.3851,41.095,42.3851,2745400.0],["2009-11-20",42.2982,42.5121,41.0148,42.3182,2814100.0],["2009-11-23",42.8262,43.0802,42.2514,42.5656,1327500.0],["2009-11-24",42.5321,42.7393,41.3958,41.8971,1948600.0],["2009-11-25",42.111,42.7059,41.9773,42.1244,970400.0],["2009-11-27",41.1886,41.8436,40.9212,41.3156,514600.0],["2009-11-30",41.3022,41.8437,40.841,41.3758,966200.0],["2009-12-01",41.8236,43.4412,41.7902,43.1003,2156300.0],["2009-12-02",43.0602,44.1431,42.7795,43.361,1337900.0],["2009-12-03",43.5749,44.3235,43.3209,43.381,1451600.0],["2009-12-04",43.7286,44.5708,43.1538,43.7152,1286800.0],["2009-12-07",43.7821,44.2767,43.4746,43.5014,1044300.0],["2009-12-08",43.3075,43.7487,41.7902,42.2715,2450700.0],["2009-12-09",42.1779,42.5455,41.1218,42.4185,2276800.0],["2009-12-10",42.5656,42.5722,41.3089,41.7033,1903700.0],["2009-12-11",42.0041,42.6725,41.4426,41.603,1590500.0],["2009-12-14",41.7233,42.0175,40.7809,41.1619,1999600.0],["2009-12-15",41.3089,42.5121,41.3089,42.1444,1365200.0],["2009-12-16",42.2514,42.9599,42.2514,42.6257,1240500.0],["2009-12-17",42.3182,42.5722,41.8169,41.9372,1923400.0],["2009-12-18",42.0509,42.0509,41.2487,41.349,1479300.0],["2009-12-21",41.8771,42.472,41.3022,41.3624,948100.0],["2009-12-22",41.3691,42.1043,41.2086,41.3223,762800.0],["2009-12-23",41.5228,41.7835,41.2087,41.4226,514800.0],["2009-12-24",40.8544,42.111,40.8477,42.111,320100.0],["2009-12-28",42.1912,42.4185,41.984,42.3182,571500.0],["2009-12-29",42.238,43.254,42.238,42.4586,680900.0],["2009-12-30",42.3984,42.9733,42.345,42.7728,852500.0],["2009-12-31",42.8329,43.2808,42.6658,42.6658,541400.0],["2010-01-04",42.9466,43.5883,42.853,43.2139,820700.0],["2010-01-05",43.4078,44.885,43.4078,44.7045,1852700.0],["2010-01-06",45.3796,46.3622,44.9518,46.155,3211500.0],["2010-01-07",46.0481,47.6256,45.6537,47.4117,3962900.0],["2010-01-08",47.2245,47.7124,47.2245,47.6523,1828300.0],["2010-01-11",47.913,48.6282,46.8034,46.9772,1934400.0],["2010-01-12",46.4291,46.516,45.2593,45.8609,1513800.0],["2010-01-13",45.7539,46.0013,44.7513,45.5401,1388400.0],["2010-01-14",45.2459,46.0882,44.2299,45.4999,1036600.0],["2010-01-15",47.4585,49.4905,46.262,46.6898,3176000.0],["2010-01-19",46.8101,46.917,45.3796,46.1216,1797400.0],["2010-01-20",45.4799,45.881,44.8248,45.286,1362000.0],["2010-01-21",45.2727,45.4331,42.6591,42.8329,2629700.0],["2010-01-22",42.873,43.3677,41.984,42.0308,1294900.0],["2010-01-25",42.2982,42.6992,41.8102,41.8904,1864900.0],["2010-01-26",41.8637,42.1043,41.4426,41.456,1152700.0],["2010-01-27",42.3249,42.4452,40.6605,41.1017,2353900.0],["2010-01-28",41.4359,41.4961,39.8651,40.1525,2081600.0],["2010-01-29",40.4266,40.9012,39.1298,39.2969,2487800.0],["2010-02-01",39.5977,40.6071,39.3571,39.8852,1432100.0],["2010-02-02",40.1191,41.0616,40.0723,41.0349,1179400.0],["2010-02-03",41.1151,41.1351,40.0055,40.44,1577800.0],["2010-02-04",38.4347,39.6245,38.4347,39.1365,2898900.0],["2010-02-05",39.0162,39.4707,38.321,39.2702,2077300.0],["2010-02-08",39.1499,39.4039,38.0135,38.0336,1635200.0],["2010-02-09",38.2876,38.9493,38.2675,38.6753,1023100.0],["2010-02-10",38.7087,38.9159,38.2007,38.809,996200.0],["2010-02-11",38.6949,39.5,38.487,39.4194,1161900.0],["2010-02-12",39.1042,39.3859,38.4601,39.3524,1235800.0],["2010-02-16",39.7683,40.3385,39.3524,40.0501,1281700.0],["2010-02-17",40.2715,41.0966,40.2312,41.0832,1537100.0],["2010-02-18",40.8148,41.1972,40.4794,41.0631,749900.0],["2010-02-19",41.1368,41.3716,40.7142,41.1301,1101500.0],["2010-02-22",41.3784,41.5058,40.8819,41.2576,1030700.0],["2010-02-23",41.2039,41.3784,40.2446,40.3385,1180400.0],["2010-02-24",40.305,40.3586,39.3322,40.2849,1922700.0],["2010-02-25",39.9964,40.5733,39.6341,40.5197,1607900.0],["2010-02-26",40.2647,40.6941,39.9696,39.9763,952700.0],["2010-03-01",40.0501,40.513,40.0501,40.4257,519600.0],["2010-03-02",40.5733,41.4656,40.5197,41.1972,945200.0],["2010-03-03",41.2844,41.6467,41.0027,41.3046,686100.0],["2010-03-04",41.2039,41.6937,40.4794,40.8484,685200.0],["2010-03-05",41.2576,42.5658,41.1503,42.445,1378500.0],["2010-03-08",42.5993,42.8341,41.6467,41.7272,1132000.0],["2010-03-09",41.6601,42.1364,41.6601,41.8412,493800.0],["2010-03-10",41.754,41.9955,40.9758,41.4924,657600.0],["2010-03-11",41.2107,41.2576,40.5935,40.8819,867200.0],["2010-03-12",41.9217,41.9888,40.6471,40.8148,1092800.0],["2010-03-15",40.5599,40.7411,40.1708,40.5733,585900.0],["2010-03-16",40.7008,40.7008,39.983,40.258,852600.0],["2010-03-17",40.2647,41.4656,40.2647,41.3784,1544300.0],["2010-03-18",41.3515,41.915,41.2308,41.5863,1792000.0],["2010-03-19",41.5997,41.64,40.9826,41.5997,1488700.0],["2010-03-22",41.4991,42.4048,41.0564,42.3712,1096900.0],["2010-03-23",42.4517,44.2899,42.3511,43.8337,2440900.0],["2010-03-24",43.6525,43.6525,42.9012,43.1897,967900.0],["2010-03-25",43.3976,43.4916,42.7201,42.7737,880000.0],["2010-03-26",42.8274,42.975,42.492,42.8274,805400.0],["2010-03-29",42.928,42.975,42.3846,42.6194,1181500.0],["2010-03-30",42.8542,42.9012,41.9821,42.4316,1070200.0],["2010-03-31",42.1431,42.2706,41.0899,41.3448,1810200.0],["2010-04-01",41.5394,42.0895,41.4052,41.4924,1043500.0],["2010-04-05",41.7876,41.962,40.8618,40.9222,1193600.0],["2010-04-06",40.8081,41.1838,40.3184,40.3721,1462100.0],["2010-04-07",40.2916,40.3452,39.983,40.1037,2211100.0],["2010-04-08",39.9964,39.9964,39.5469,39.7281,1620500.0],["2010-04-09",40.0903,40.5733,39.7549,40.4861,1716000.0],["2010-04-12",40.6807,41.3851,40.4928,41.3448,1568900.0],["2010-04-13",41.1235,41.271,40.1105,40.1239,1339900.0],["2010-04-14",40.2178,40.7075,40.0836,40.7008,1092300.0],["2010-04-15",40.6069,40.9825,40.3385,40.5264,1206000.0],["2010-04-16",40.2312,40.7679,40.0836,40.2111,1100000.0],["2010-04-19",40.2044,40.2044,39.4127,40.0769,805300.0],["2010-04-20",40.1373,40.419,39.9293,40.0702,1150300.0],["2010-04-21",40.2513,40.2513,39.0907,39.2182,1900900.0],["2010-04-22",38.97,39.2115,38.7687,39.2048,890900.0],["2010-04-23",39.0169,39.4329,38.7754,39.3993,1045800.0],["2010-04-26",39.4664,40.0501,38.856,38.9432,1319000.0],["2010-04-27",38.9096,38.9096,37.7021,37.7893,1446300.0],["2010-04-28",37.8363,38.7017,37.8363,38.4266,1547800.0],["2010-04-29",38.0509,38.7419,35.817,35.8908,3774100.0],["2010-04-30",35.9377,36.7159,35.1998,35.5218,3507200.0],["2010-05-03",35.8572,36.1256,35.5218,35.9713,1360200.0],["2010-05-04",35.5755,35.8841,34.8576,35.0992,1550800.0],["2010-05-05",34.7771,34.9381,33.8715,34.3813,1610800.0],["2010-05-06",34.2539,34.8912,32.2749,34.0526,3016400.0],["2010-05-07",33.9721,34.5826,33.5964,34.5356,2582000.0],["2010-05-10",36.1457,36.1457,34.5021,34.8174,1966200.0],["2010-05-11",34.8308,34.8778,34.1197,34.3746,1122200.0],["2010-05-12",34.482,36.8501,34.3545,36.7293,2520000.0],["2010-05-13",36.897,36.897,34.5893,34.7033,2575100.0],["2010-05-14",34.5491,34.9314,33.583,34.0325,1437100.0],["2010-05-17",34.3087,34.9486,33.3252,34.0123,1359100.0],["2010-05-18",34.4367,35.4539,34.3222,34.3693,1476600.0],["2010-05-19",34.0864,34.1403,33.1433,33.6889,1582600.0],["2010-05-20",33.1163,33.1163,32.2339,32.3821,1594300.0],["2010-05-21",31.8633,32.7054,31.769,32.2271,1853300.0],["2010-05-24",32.3484,32.665,31.924,32.0116,1602200.0],["2010-05-25",31.3177,32.052,30.5565,31.7893,2392500.0],["2010-05-26",32.1598,32.7593,31.7488,32.308,1984800.0],["2010-05-27",33.049,33.4666,32.7458,33.2713,1341000.0],["2010-05-28",33.1231,33.278,32.7391,32.8469,998200.0],["2010-06-01",32.5437,33.1029,32.4292,32.4292,1015400.0],["2010-06-02",32.7795,33.1568,32.3349,33.1096,907200.0],["2010-06-03",33.0624,33.3656,32.5572,33.0692,660500.0],["2010-06-04",32.665,33.635,32.5774,32.7391,1600200.0],["2010-06-07",33.0153,33.0288,31.9442,31.9644,1092700.0],["2010-06-08",31.8297,32.2675,31.7084,32.1732,1089200.0],["2010-06-09",33.1972,34.9621,33.1972,33.8506,3148700.0],["2010-06-10",34.5243,35.3528,34.2481,34.3154,1531300.0],["2010-06-11",33.9921,35.3057,33.9449,35.1844,1215200.0],["2010-06-14",35.245,35.6223,35.0025,35.2046,1041800.0],["2010-06-15",35.4,36.6799,35.2114,36.626,1490500.0],["2010-06-16",36.269,36.5048,35.6964,35.9254,1076500.0],["2010-06-17",35.8446,36.1882,35.7301,36.1141,716500.0],["2010-06-18",36.1006,36.2555,35.757,35.8648,834600.0],["2010-06-21",36.525,36.525,35.9861,36.4037,1399200.0],["2010-06-22",35.9726,36.4509,35.528,35.5415,1141100.0],["2010-06-23",35.5078,35.7907,35.1642,35.5145,957900.0],["2010-06-24",35.5954,35.6425,34.4165,34.5445,1370400.0],["2010-06-25",34.6118,35.5347,34.5579,35.2248,1248100.0],["2010-06-28",35.043,35.373,34.8004,35.0025,672300.0],["2010-06-29",34.3761,34.4434,33.1837,33.2713,1360700.0],["2010-06-30",33.0692,33.763,33.022,33.1365,1273900.0],["2010-07-01",33.0692,33.5879,32.8334,33.5542,1005600.0],["2010-07-02",33.79,34.019,33.3184,33.534,833200.0],["2010-07-06",33.7091,34.3154,33.3925,33.7226,816300.0],["2010-07-07",33.7496,35.1642,33.7496,35.1507,1017900.0],["2010-07-08",35.7099,35.9052,35.1373,35.8244,1034900.0],["2010-07-09",35.8446,36.4307,35.7031,36.3364,1021100.0],["2010-07-12",36.3633,36.5923,35.9726,36.0938,925800.0],["2010-07-13",36.3296,36.983,36.2825,36.3498,1654600.0],["2010-07-14",36.3431,36.4576,36.0332,36.4172,835800.0],["2010-07-15",36.3768,36.5115,35.7772,36.3768,1512500.0],["2010-07-16",36.3566,36.525,34.9284,35.016,1735200.0],["2010-07-19",35.2585,35.4269,34.8678,35.0699,785300.0],["2010-07-20",34.8341,36.0669,34.8341,35.9793,637800.0],["2010-07-21",35.9995,36.4307,35.9322,36.1208,1429800.0],["2010-07-22",36.6058,37.0504,36.1545,36.3431,2350400.0],["2010-07-23",36.3229,37.2188,36.3229,37.1043,1595700.0],["2010-07-26",37.1245,37.9598,37.0369,37.1178,1705100.0],["2010-07-27",37.2929,37.6904,37.0774,37.6095,1432600.0],["2010-07-28",37.5354,37.623,36.2353,36.3566,1975100.0],["2010-07-29",32.8873,32.9008,30.8731,31.183,8176000.0],["2010-07-30",31.1021,33.8506,31.1021,33.4464,4411000.0],["2010-08-02",33.8776,35.528,33.8776,35.1238,3854900.0],["2010-08-03",34.8409,35.2114,34.659,34.7398,2033900.0],["2010-08-04",34.6859,35.1575,34.5916,34.7668,1537900.0],["2010-08-05",34.5579,37.0033,34.3963,36.7001,3969700.0],["2010-08-06",37.3872,37.6297,36.5519,37.495,3690200.0],["2010-08-09",37.6028,37.7241,36.7944,37.0302,1626200.0],["2010-08-10",36.5856,37.8992,36.5856,36.9965,1601500.0],["2010-08-11",36.2488,36.3498,35.6964,35.8446,1553500.0],["2010-08-12",35.144,36.9157,34.9082,36.653,1405700.0],["2010-08-13",36.4307,36.9494,36.3094,36.5048,627900.0],["2010-08-16",36.4913,36.5452,36.1208,36.3768,1306600.0],["2010-08-17",37.2156,37.6148,36.5729,37.0803,1462400.0],["2010-08-18",37.2089,37.2563,36.7015,37.0465,954700.0],["2010-08-19",37.006,37.006,36.0723,36.5797,1139400.0],["2010-08-20",36.4985,36.5594,35.8964,36.2888,675500.0],["2010-08-23",36.6948,36.9924,35.9303,35.937,684800.0],["2010-08-24",35.7341,35.7341,34.5366,35.1455,1376900.0],["2010-08-25",34.6719,35.389,34.5028,35.2131,1003100.0],["2010-08-26",35.0034,35.4499,34.5028,34.5907,1269800.0],["2010-08-27",34.7261,35.9032,34.1781,35.7476,1260800.0],["2010-08-30",35.3484,35.707,35.1793,35.1793,799500.0],["2010-08-31",34.7463,36.025,34.6652,35.8558,1201300.0],["2010-09-01",36.4377,36.8706,36.2753,36.4512,1099900.0],["2010-09-02",36.5053,37.7501,36.4038,37.6487,1445600.0],["2010-09-03",38.359,38.5417,37.2021,37.6487,1245500.0],["2010-09-07",37.581,37.581,37.033,37.1142,790600.0],["2010-09-08",37.2292,38.1222,37.2089,37.8381,1349000.0],["2010-09-09",38.0545,38.6972,38.0545,38.359,899500.0],["2010-09-10",38.5958,39.0288,38.359,38.589,914900.0],["2010-09-13",38.8461,39.4008,38.6499,39.3061,873300.0],["2010-09-14",38.9611,39.1505,37.9125,37.9463,1691900.0],["2010-09-15",37.8854,38.5349,37.6351,38.3252,838300.0],["2010-09-16",38.2913,38.7514,38.1493,38.6228,471900.0],["2010-09-17",38.7717,38.934,38.1966,38.8731,1000900.0],["2010-09-20",39.1641,39.1641,38.5349,38.9002,1028100.0],["2010-09-21",38.8664,39.0355,38.1831,38.3319,1227400.0],["2010-09-22",38.2169,39.8474,38.1222,39.6647,1272900.0],["2010-09-23",39.1776,40.7065,39.1032,40.233,2371800.0],["2010-09-24",40.693,41.6131,40.5983,41.0921,2011700.0],["2010-09-27",41.1801,41.3086,40.6321,40.8283,1096600.0],["2010-09-28",41.0922,41.6807,40.6118,41.6807,1162200.0],["2010-09-29",41.5387,41.931,41.1327,41.3966,1053700.0],["2010-09-30",41.6537,41.7213,39.3467,40.0233,2014100.0],["2010-10-01",40.3142,40.3277,38.1425,38.8664,3038400.0],["2010-10-04",38.5823,39.0626,38.2237,38.9882,1375500.0],["2010-10-05",39.1573,39.5767,37.0736,39.1302,4595800.0],["2010-10-06",39.1641,39.8609,39.1167,39.2994,997900.0],["2010-10-07",39.482,39.7797,38.8393,39.7526,985500.0],["2010-10-08",40.0097,41.268,40.0097,40.8418,1617800.0],["2010-10-11",41.2478,41.9311,40.8621,41.4778,1313700.0],["2010-10-12",40.5848,41.4981,40.5848,41.1598,948500.0],["2010-10-13",41.8499,42.2761,41.2883,41.7078,1438500.0],["2010-10-14",41.816,41.8566,41.2004,41.2951,765000.0],["2010-10-15",41.6672,41.7416,40.693,41.0313,1043600.0],["2010-10-18",41.1937,41.2613,40.8689,41.1192,639600.0],["2010-10-19",40.6998,40.9907,39.2452,40.6186,1162100.0],["2010-10-20",40.7742,41.4575,40.7471,41.0313,699500.0],["2010-10-21",41.3492,41.8566,41.0786,41.4304,948900.0],["2010-10-22",41.4439,41.8228,41.0719,41.7687,941500.0],["2010-10-25",41.9919,42.5264,41.9716,42.3234,1293300.0],["2010-10-26",41.9852,42.3031,41.3695,42.0866,1034200.0],["2010-10-27",41.559,42.1949,41.5251,41.7416,1145500.0],["2010-10-28",42.5264,42.709,39.482,39.8812,2961500.0],["2010-10-29",40.7606,41.268,39.8135,40.6389,1485100.0],["2010-11-01",40.9839,41.6469,40.9298,41.0313,1007300.0],["2010-11-02",41.4033,41.4033,40.2262,40.5509,945100.0],["2010-11-03",40.5239,40.5239,39.9488,40.3683,786400.0],["2010-11-04",40.9095,41.2207,40.0909,41.011,975800.0],["2010-11-05",41.0583,41.3695,40.5983,40.7607,1118800.0],["2010-11-08",40.7674,40.7809,40.2533,40.463,835800.0],["2010-11-09",40.5983,42.1611,40.5983,41.4845,1739900.0],["2010-11-10",41.5454,41.8431,41.0583,41.8431,837700.0],["2010-11-11",41.4981,42.1475,41.1463,42.0596,1020700.0],["2010-11-12",41.674,41.8228,40.4562,40.8418,1114100.0],["2010-11-15",40.9298,41.3831,40.4562,40.7133,1123700.0],["2010-11-16",40.462,40.6997,40.0681,40.4349,1083200.0],["2010-11-17",40.333,40.9578,40.1768,40.8695,771300.0],["2010-11-18",41.2634,42.0036,41.2634,41.6437,848000.0],["2010-11-19",41.5758,41.8067,41.3992,41.7795,566200.0],["2010-11-22",41.7795,41.9629,41.2226,41.6912,826400.0],["2010-11-23",41.2973,41.3517,40.7948,41.1547,778500.0],["2010-11-24",41.5554,42.3636,41.535,42.3092,973900.0],["2010-11-26",41.7727,42.5605,41.7727,41.8814,322500.0],["2010-11-29",41.5894,41.7931,40.8288,41.277,1102000.0],["2010-11-30",40.8356,41.6845,40.7812,41.3041,1150200.0],["2010-12-01",41.8882,42.1327,41.7659,42.0919,1318800.0],["2010-12-02",42.0036,42.5945,41.7659,42.4722,841400.0],["2010-12-03",42.4043,43.5588,42.2685,43.423,1715700.0],["2010-12-06",43.4637,44.1225,43.26,43.7082,1264100.0],["2010-12-07",44.075,44.1836,43.3279,43.3415,1350400.0],["2010-12-08",43.3347,43.7965,42.7642,42.9476,1231800.0],["2010-12-09",42.8322,43.0766,42.2413,42.5741,1228700.0],["2010-12-10",42.5333,42.7439,42.2821,42.3703,1224400.0],["2010-12-13",42.513,42.5877,41.7863,42.4858,1115800.0],["2010-12-14",42.5945,42.7235,42.2549,42.5266,576500.0],["2010-12-15",42.6148,43.0563,41.6709,41.7727,1233500.0],["2010-12-16",42.1462,42.7099,41.6709,41.8678,1400500.0],["2010-12-17",42.0987,42.1327,41.8814,42.1327,1608200.0],["2010-12-20",42.6963,42.7235,42.0512,42.1191,1044700.0],["2010-12-21",42.3092,42.6081,42.0376,42.2685,1426200.0],["2010-12-22",42.3364,43.5996,42.3025,43.294,1385100.0],["2010-12-23",43.423,43.7897,43.1106,43.4637,1269200.0],["2010-12-27",43.5317,43.6879,43.3483,43.6132,552200.0],["2010-12-28",43.7014,43.7626,43.3822,43.6743,567900.0],["2010-12-29",43.7626,44.2447,43.5452,43.8576,1041500.0],["2010-12-30",44.0002,44.4145,43.9459,44.2719,609000.0],["2010-12-31",44.367,44.7473,44.0682,44.496,534600.0],["2011-01-03",44.788,44.822,44.1089,44.4077,1024900.0],["2011-01-04",44.6794,44.7948,44.1632,44.4349,1379600.0],["2011-01-05",44.7065,45.5079,44.53,45.3992,2169200.0],["2011-01-06",45.4536,45.7592,45.2227,45.7592,1630600.0],["2011-01-07",45.6098,45.9289,45.0121,45.4264,870700.0],["2011-01-10",45.5486,45.8203,44.9646,45.1615,869700.0],["2011-01-11",45.6166,45.6845,45.0054,45.2159,1361400.0],["2011-01-12",45.5758,46.2821,45.4536,45.698,1093200.0],["2011-01-13",45.8678,47.6947,45.8678,47.4434,2828000.0],["2011-01-14",48.0206,48.1497,47.5113,48.1429,1730400.0],["2011-01-18",48.17,48.3806,47.5656,47.8373,1410500.0],["2011-01-19",49.1412,49.3381,47.9527,48.1497,2190000.0],["2011-01-20",47.749,47.7965,46.5605,47.1853,1737900.0],["2011-01-21",47.5724,48.0274,47.4366,47.5656,999400.0],["2011-01-24",46.4179,47.5385,45.8746,47.0427,1669700.0],["2011-01-25",46.8526,47.0359,46.2549,46.5062,1130700.0],["2011-01-26",46.6149,46.9544,46.384,46.8594,994500.0],["2011-01-27",46.9137,46.9612,46.1599,46.4315,903200.0],["2011-01-28",46.6828,46.6828,45.2498,45.3789,1125600.0],["2011-01-31",45.44,46.4043,44.9918,46.2278,1524500.0],["2011-02-01",46.9069,47.8101,46.5198,46.6488,1638300.0],["2011-02-02",46.7982,47.5385,46.6964,47.2125,1192500.0],["2011-02-03",47.2464,47.4705,46.6556,47.2804,953400.0],["2011-02-04",47.3279,47.4841,46.8933,47.4773,1112700.0],["2011-02-07",47.5385,47.7762,47.2193,47.3347,1103200.0],["2011-02-08",47.4366,47.586,47.131,47.4502,828500.0],["2011-02-09",47.7626,48.0682,46.9408,47.389,1842100.0],["2011-02-10",47.7965,48.5232,45.7592,46.8797,2529800.0],["2011-02-11",47.3211,48.5571,47.2057,48.4621,2366200.0],["2011-02-14",48.7414,49.3819,48.7414,49.2592,1539800.0],["2011-02-15",49.3546,49.5862,48.8368,49.266,1440800.0],["2011-02-16",49.341,50.9693,49.341,50.724,2119200.0],["2011-02-17",50.7377,50.908,49.777,50.5674,1480600.0],["2011-02-18",50.7854,51.0102,50.1381,50.581,1048500.0],["2011-02-22",49.9746,50.5265,49.1502,49.2456,1116400.0],["2011-02-23",49.0889,49.0889,47.2425,48.0942,1832600.0],["2011-02-24",47.9988,48.6801,47.6377,48.1964,1077100.0],["2011-02-25",48.5711,48.8436,48.1895,48.7073,1529700.0],["2011-02-28",49.1911,49.3887,48.721,49.1706,1346300.0],["2011-03-01",49.1911,49.3955,47.7058,48.2509,1310700.0],["2011-03-02",48.1759,48.8504,48.1691,48.7005,1503900.0],["2011-03-03",49.0889,49.3955,48.5575,49.123,1201500.0],["2011-03-04",49.5454,49.6339,48.4416,48.9867,546800.0],["2011-03-07",49.0344,49.1706,48.0805,48.1555,1047100.0],["2011-03-08",48.3054,48.5711,47.8421,48.3531,761600.0],["2011-03-09",47.9306,48.2032,47.4673,47.9851,506700.0],["2011-03-10",47.2289,47.2289,46.3841,46.4522,1246900.0],["2011-03-11",46.0775,47.2153,45.3961,47.1131,1339800.0],["2011-03-14",46.8882,47.2493,46.3159,46.6157,692700.0],["2011-03-15",45.1236,46.8405,44.6331,46.4249,1226900.0],["2011-03-16",46.4999,46.8065,45.1373,45.3621,925200.0],["2011-03-17",45.9003,46.1456,45.4438,45.5324,860800.0],["2011-03-18",46.1115,46.1115,45.3825,45.6482,959500.0],["2011-03-21",46.1728,46.9087,45.8254,46.8678,712800.0],["2011-03-22",47.1812,47.4401,46.8814,47.2289,745200.0],["2011-03-23",48.3667,48.5098,47.8353,48.1282,877000.0],["2011-03-24",48.1895,48.2645,47.2834,47.9443,697100.0],["2011-03-25",48.1078,48.5643,47.7739,48.2372,799200.0],["2011-03-28",48.3803,48.9186,48.2917,48.3326,1004500.0],["2011-03-29",48.1827,48.4893,48.0396,48.4212,529900.0],["2011-03-30",48.7346,49.6816,48.5302,49.6203,1238800.0],["2011-03-31",49.7566,50.1517,49.2524,49.2796,1252400.0],["2011-04-01",49.7838,50.5878,49.743,50.2812,1036700.0],["2011-04-04",50.2471,50.3357,49.4023,49.8724,679000.0],["2011-04-05",49.9337,50.6218,49.8928,50.397,832700.0],["2011-04-06",50.5128,50.69,49.0071,49.048,1571700.0],["2011-04-07",49.157,49.5113,48.7687,49.4841,1154300.0],["2011-04-08",49.6135,49.9065,48.8845,49.0412,742400.0],["2011-04-11",49.0957,50.0972,48.9867,49.4772,821300.0],["2011-04-12",49.2592,49.3341,48.1759,48.864,1312300.0],["2011-04-13",49.0548,49.2865,48.2304,48.6256,778400.0],["2011-04-14",48.503,48.864,47.9443,48.7823,780700.0],["2011-04-15",49.0616,49.3342,48.646,49.1025,806000.0],["2011-04-18",48.3871,48.8504,47.406,48.1078,919600.0],["2011-04-19",48.2781,48.9322,48.2032,48.8232,784800.0],["2011-04-20",49.559,50.0768,49.3205,49.6544,751200.0],["2011-04-21",50.0087,50.2471,49.7361,50.2267,523600.0],["2011-04-25",50.2676,50.7649,49.9678,50.7445,876300.0],["2011-04-26",50.9829,51.1328,50.4788,51.0988,930100.0],["2011-04-27",51.3713,51.4326,50.3289,50.6491,1266500.0],["2011-04-28",51.712,51.8687,49.668,50.0632,2058000.0],["2011-04-29",50.3493,51.4394,50.2335,51.3985,1461800.0],["2011-05-02",51.4394,51.746,51.0988,51.2759,1247600.0],["2011-05-03",50.8467,51.0579,50.1586,51.017,1110100.0],["2011-05-04",51.0988,51.1873,49.5454,50.4311,1140700.0],["2011-05-05",50.1449,50.615,49.5181,49.7157,1248500.0],["2011-05-06",49.9201,50.3561,49.1979,49.4772,825600.0],["2011-05-09",49.3069,50.4106,49.232,50.3153,652300.0],["2011-05-10",50.4106,50.4106,49.8928,50.3016,584200.0],["2011-05-11",49.9473,50.0223,49.1366,49.4363,757800.0],["2011-05-12",49.1366,49.3955,48.7755,49.375,929000.0],["2011-05-13",49.2524,49.777,49.0139,49.7361,890500.0],["2011-05-16",49.7225,50.6287,49.4977,50.1858,1116200.0],["2011-05-17",49.9193,50.3908,49.8646,50.2063,896300.0],["2011-05-18",50.1448,50.9239,49.8988,50.8487,1016400.0],["2011-05-19",50.8282,50.8556,49.4203,50.1653,1472600.0],["2011-05-20",50.1653,50.5754,49.7142,50.4592,1177500.0],["2011-05-23",49.8714,49.8987,49.1675,49.2905,699200.0],["2011-05-24",48.8053,49.5912,48.6071,49.2495,619200.0],["2011-05-25",49.2358,49.5502,49.0308,49.3725,971000.0],["2011-05-26",49.2085,49.7826,48.689,49.7279,873400.0],["2011-05-27",49.7894,50.6027,49.7894,50.6027,1188900.0],["2011-05-31",50.6915,50.9171,50.4865,50.8829,1539700.0],["2011-06-01",50.8351,51.0059,49.8919,50.0013,1022000.0],["2011-06-02",50.1311,50.5959,49.9671,50.5002,773800.0],["2011-06-03",49.8577,49.8646,49.311,49.3451,724100.0],["2011-06-06",49.2085,49.2563,48.0739,48.0808,947300.0],["2011-06-07",48.361,48.3678,47.5203,47.534,956300.0],["2011-06-08",47.329,47.4178,46.625,46.6797,1342900.0],["2011-06-09",46.7002,47.5135,46.3175,47.0829,1424700.0],["2011-06-10",46.7686,46.9258,45.8732,46.0031,1042100.0],["2011-06-13",46.0167,46.2423,45.5657,45.716,551900.0],["2011-06-14",45.9006,46.379,45.347,46.1466,1441200.0],["2011-06-15",45.634,45.8664,44.9916,45.2991,1449000.0],["2011-06-16",45.1693,45.593,43.9937,44.766,1410300.0],["2011-06-17",44.9711,45.5178,44.684,44.9711,1350100.0],["2011-06-20",44.725,44.9232,44.2944,44.7114,809600.0],["2011-06-21",44.8822,45.9142,44.8276,45.7844,809300.0],["2011-06-22",45.4768,46.0578,45.1146,45.1419,871300.0],["2011-06-23",44.3765,45.2034,44.2808,45.1898,1202100.0],["2011-06-24",45.3811,45.5178,44.9642,45.4358,1275700.0],["2011-06-27",45.3948,45.8254,45.1556,45.3811,705000.0],["2011-06-28",45.4016,46.0167,45.3333,45.9074,828200.0],["2011-06-29",46.3995,47.2401,46.3106,46.8096,1090500.0],["2011-06-30",47.0146,47.3016,46.8164,47.1239,830000.0],["2011-07-01",47.2059,47.698,46.9462,47.6502,692800.0],["2011-07-05",47.7254,48.3542,47.5135,48.3542,923300.0],["2011-07-06",48.0534,48.3132,47.7596,48.1013,716500.0],["2011-07-07",48.6275,49.0854,48.5113,48.7095,843500.0],["2011-07-08",48.0193,48.7437,47.6775,48.689,722800.0],["2011-07-11",47.9577,48.3063,47.5067,47.6775,550800.0],["2011-07-12",47.4998,47.8621,47.4178,47.5067,565800.0],["2011-07-13",47.8484,48.1764,47.5477,47.6775,626300.0],["2011-07-14",47.6912,48.4498,47.2128,47.3085,717900.0],["2011-07-15",47.4383,48.0056,47.2401,47.9031,801300.0],["2011-07-18",47.5613,47.6912,46.4883,46.8916,718700.0],["2011-07-19",47.2196,48.2653,47.0966,48.0876,551200.0],["2011-07-20",48.1901,49.0239,47.9372,48.7916,803300.0],["2011-07-21",49.1811,50.1175,49.0239,49.7347,851400.0],["2011-07-22",49.6049,50.2268,49.3041,49.9466,702500.0],["2011-07-25",49.311,50.0013,49.311,49.6937,552800.0],["2011-07-26",49.8236,49.9056,48.9009,49.0786,853600.0],["2011-07-27",48.7847,49.1538,48.3883,48.5182,1248800.0],["2011-07-28",49.7006,50.0423,46.5567,47.4588,2226100.0],["2011-07-29",46.9599,47.3632,46.5225,47.0283,852200.0],["2011-08-01",47.6365,47.6707,46.3721,47.0761,899200.0],["2011-08-02",46.5499,46.8984,46.0578,46.2423,1335700.0],["2011-08-03",46.0646,46.6387,45.4563,46.5294,1068800.0],["2011-08-04",45.798,45.798,43.3786,43.406,2248900.0],["2011-08-05",43.734,43.9596,41.6222,43.57,1682500.0],["2011-08-08",42.1689,42.4628,39.9477,40.0707,2451100.0],["2011-08-09",40.4466,41.3556,39.0797,41.342,2054500.0],["2011-08-10",40.8635,41.3556,40.0434,40.2484,1176000.0],["2011-08-11",40.8157,42.6268,40.5765,42.1006,1416800.0],["2011-08-12",42.6427,42.6427,41.5653,41.9839,812600.0],["2011-08-15",42.3339,43.4113,42.2859,43.226,956200.0],["2011-08-16",42.8829,43.4525,42.5604,43.075,812600.0],["2011-08-17",43.3632,44.0632,43.3632,43.6309,779600.0],["2011-08-18",42.3614,42.5878,41.3869,41.73,857900.0],["2011-08-19",41.2222,42.3202,41.03,41.1193,936200.0],["2011-08-22",41.8604,42.5466,40.7007,40.8928,937500.0],["2011-08-23",41.2359,42.5741,40.8791,42.5741,1020200.0],["2011-08-24",42.2721,42.6976,41.8055,42.4849,923500.0],["2011-08-25",42.5604,42.5604,41.3251,41.4555,826200.0],["2011-08-26",41.1879,42.7525,40.6183,42.5604,1145400.0],["2011-08-29",43.0613,44.2554,43.0613,43.7544,819500.0],["2011-08-30",43.5554,44.2622,43.2191,43.9328,913800.0],["2011-08-31",44.173,44.6671,43.9603,44.4063,1401300.0],["2011-09-01",44.3034,44.6053,43.8917,44.3034,933700.0],["2011-09-02",43.3564,43.9465,43.0956,43.3427,779000.0],["2011-09-06",41.9222,43.0682,41.8329,43.0544,616900.0],["2011-09-07",43.6926,44.8455,43.6103,44.674,896900.0],["2011-09-08",44.2005,44.6534,43.6721,43.7681,1007100.0],["2011-09-09",43.0819,43.3701,42.3476,42.9035,796500.0],["2011-09-12",42.5672,42.9721,41.5859,42.5192,644100.0],["2011-09-13",42.4849,42.7937,42.2996,42.5329,965700.0],["2011-09-14",42.6221,43.5623,42.2584,43.2466,777100.0],["2011-09-15",43.5211,43.8093,42.9858,43.6103,746700.0],["2011-09-16",43.8505,44.571,43.7956,44.0289,1040800.0],["2011-09-19",43.2535,43.6309,42.9241,43.4044,585500.0],["2011-09-20",43.4319,43.8093,43.1094,43.1505,660600.0],["2011-09-21",42.9652,43.1368,41.4692,41.4692,1281700.0],["2011-09-22",40.1242,40.2272,37.743,38.4978,2430100.0],["2011-09-23",37.7361,39.1704,37.7018,38.8547,1063700.0],["2011-09-26",39.088,39.2253,37.6949,39.1909,813500.0],["2011-09-27",40.4536,42.4574,40.3507,41.3045,1827800.0],["2011-09-28",41.3251,41.5241,40.1654,40.2272,1396700.0],["2011-09-29",41.2222,41.4349,39.7674,40.4605,890000.0],["2011-09-30",39.9115,40.6663,39.5478,40.0007,2178100.0],["2011-10-03",39.6164,39.6713,37.743,38.093,2293100.0],["2011-10-04",37.7361,38.4223,37.0773,38.4155,2100000.0],["2011-10-05",38.6145,39.4311,37.9557,39.1772,1520800.0],["2011-10-06",39.1704,39.8017,39.1155,39.4311,2024300.0],["2011-10-07",39.6919,39.8086,38.2645,38.3263,3300300.0],["2011-10-10",39.2047,39.4723,38.7037,39.0606,5862400.0],["2011-10-11",38.8478,39.685,38.7517,39.2527,1953100.0],["2011-10-12",39.6576,40.2546,39.287,39.5478,2574500.0],["2011-10-13",39.5409,39.7948,38.7174,39.7399,962900.0],["2011-10-14",40.138,40.735,39.9252,40.5154,1350000.0],["2011-10-17",40.2958,40.3507,39.1635,39.1978,705100.0],["2011-10-18",39.088,39.2527,38.2233,38.8959,1798200.0],["2011-10-19",38.8135,39.4311,38.5527,38.7723,1220200.0],["2011-10-20",38.889,39.0605,38.1753,38.9645,1025500.0],["2011-10-21",39.5615,40.1036,39.4723,39.6576,1038400.0],["2011-10-24",39.1978,40.5909,39.1909,40.4467,1430000.0],["2011-10-25",40.186,40.3713,39.7468,39.9183,1074200.0],["2011-10-26",40.4673,41.0369,39.8772,40.8859,1524500.0],["2011-10-27",41.1742,43.3427,40.4879,43.1642,3471400.0],["2011-10-28",42.6427,43.2534,42.5947,42.7319,1671500.0],["2011-10-31",42.2996,42.6976,42.1486,42.3888,1555500.0],["2011-11-01",41.0163,42.1761,40.8859,41.8673,2232700.0],["2011-11-02",42.3202,42.7045,41.8604,42.2035,1575500.0],["2011-11-03",42.3682,42.5947,41.8329,42.3614,1075300.0],["2011-11-04",41.8329,42.2104,41.531,41.9839,1071900.0],["2011-11-07",41.929,42.526,41.7849,42.3957,1814400.0],["2011-11-08",42.5604,42.7731,42.2447,42.7182,860300.0],["2011-11-09",41.881,42.6221,41.7849,42.2584,1135100.0],["2011-11-10",42.5947,42.8623,41.7575,42.032,978400.0],["2011-11-11",42.6015,43.0613,42.4025,42.9309,604600.0],["2011-11-14",42.9652,43.226,42.8554,43.1368,997500.0],["2011-11-15",42.9103,43.4319,42.5947,43.2466,860400.0],["2011-11-16",43.1364,43.3844,42.7161,42.8952,1043400.0],["2011-11-17",43.0812,43.1432,41.5931,41.91,1464300.0],["2011-11-18",42.3785,42.3992,41.8342,41.91,791700.0],["2011-11-21",41.3519,41.4346,40.7456,41.1177,1268300.0],["2011-11-22",40.9317,41.6689,40.7525,41.0281,917600.0],["2011-11-23",40.6905,40.973,39.8362,40.6423,1301700.0],["2011-11-25",40.4976,41.0694,40.2978,40.5596,360700.0],["2011-11-28",41.5173,42.1098,41.0764,41.8273,909100.0],["2011-11-29",41.8755,42.2131,41.6,41.6826,708200.0],["2011-11-30",42.8125,43.1019,42.5645,43.0606,1181100.0],["2011-12-01",43.1157,43.5291,42.9434,43.3568,940700.0],["2011-12-02",43.6807,43.9562,43.1019,43.1984,641300.0],["2011-12-05",43.6944,43.6944,42.5645,42.8263,923200.0],["2011-12-06",42.7368,43.3637,42.7368,43.2604,756900.0],["2011-12-07",43.0606,43.5153,42.6679,43.2673,767000.0],["2011-12-08",42.8677,42.9986,42.282,42.3647,733600.0],["2011-12-09",42.4198,42.723,42.0478,42.5714,742900.0],["2011-12-12",42.0409,42.0684,41.4553,42.0133,830900.0],["2011-12-13",41.5448,41.8893,40.1324,40.4218,1878000.0],["2011-12-14",40.1118,40.408,39.3263,39.5055,1477800.0],["2011-12-15",39.9602,40.1807,39.4021,39.4917,1092100.0],["2011-12-16",39.6157,39.7466,38.4789,39.0025,1774700.0],["2011-12-19",39.2092,39.2712,38.3342,38.4858,895000.0],["2011-12-20",38.8716,39.6984,38.7683,39.5331,1105500.0],["2011-12-21",39.1403,39.7053,38.9199,39.6708,811600.0],["2011-12-22",39.7811,40.1256,39.5124,39.9258,994200.0],["2011-12-23",39.7535,40.2014,39.7329,40.0222,647800.0],["2011-12-27",39.9602,40.0636,39.6157,39.788,745200.0],["2011-12-28",39.8224,39.8844,38.6649,38.8096,918900.0],["2011-12-29",38.7752,39.5055,38.7752,39.4297,754800.0],["2011-12-30",39.3126,39.5262,39.2644,39.409,602300.0],["2012-01-03",40.1807,40.7801,40.1807,40.47,1219500.0],["2012-01-04",40.4218,40.7043,39.9395,40.4769,892000.0],["2012-01-05",40.3116,40.5527,39.5744,40.3254,967900.0],["2012-01-06",40.2496,40.4563,39.974,40.0911,629000.0],["2012-01-09",40.2565,40.4838,39.9947,40.2909,838900.0],["2012-01-10",40.6147,40.8765,40.0636,40.5527,1051100.0],["2012-01-11",40.408,40.5114,40.1393,40.4563,563000.0],["2012-01-12",40.3736,41.1521,40.1531,41.0074,917900.0],["2012-01-13",40.6354,40.787,40.1325,40.4907,754800.0],["2012-01-17",40.9937,41.0005,39.788,39.9051,1238900.0],["2012-01-18",39.9602,40.4012,39.5468,40.3392,957500.0],["2012-01-19",40.5045,40.7525,39.9464,40.1807,908100.0],["2012-01-20",40.2151,40.4287,39.6157,40.3805,990100.0],["2012-01-23",40.3805,40.5321,39.6777,40.0498,908100.0],["2012-01-24",40.0429,40.3047,39.6777,40.1393,788900.0],["2012-01-25",40.1256,40.8903,39.9464,40.7939,1195200.0],["2012-01-26",40.9799,41.2486,40.0842,40.2565,1641500.0],["2012-01-27",40.2082,40.2427,39.8086,39.8431,1070200.0],["2012-01-30",39.6915,39.8293,39.3539,39.5193,1058000.0],["2012-01-31",39.5606,39.5606,38.7201,39.4573,2003800.0],["2012-02-01",39.7535,40.2151,39.7535,39.8775,1059800.0],["2012-02-02",39.9602,40.0084,39.2712,39.4228,1327700.0],["2012-02-03",39.8293,40.1049,39.7742,39.8982,1084100.0],["2012-02-06",39.8086,40.0635,39.6846,40.0635,796100.0],["2012-02-07",39.9809,40.4769,39.9258,40.284,1412900.0],["2012-02-08",40.4494,41.1935,40.4494,41.159,1682500.0],["2012-02-09",42.1856,43.8529,41.8342,43.3982,4524600.0],["2012-02-10",43.0606,44.094,43.0261,43.7358,2329600.0],["2012-02-13",44.0871,44.2387,43.8046,44.0596,1127000.0],["2012-02-14",44.0389,45.3479,43.9631,45.2446,3383900.0],["2012-02-15",45.5212,46.0123,45.2377,45.5766,2352600.0],["2012-02-16",45.4797,45.9155,45.3968,45.8325,2034400.0],["2012-02-17",45.8255,46.1644,45.5973,46.033,979600.0],["2012-02-21",46.1575,46.5172,45.9224,46.3788,1023000.0],["2012-02-22",46.5102,46.614,45.9569,46.3857,1380700.0],["2012-02-23",46.4342,47.0289,46.1091,46.9114,1218300.0],["2012-02-24",46.9114,47.0289,46.5171,46.9667,840000.0],["2012-02-27",46.7523,46.773,46.1368,46.3304,1069400.0],["2012-02-28",46.3027,46.6762,45.2861,46.5656,1646700.0],["2012-02-29",46.6555,47.2157,46.3304,46.5587,1250900.0],["2012-03-01",46.6624,46.8422,46.2128,46.5932,852800.0],["2012-03-02",46.6347,46.7592,46.0745,46.448,1027000.0],["2012-03-05",46.365,46.6693,45.9984,46.4272,970400.0],["2012-03-06",45.7702,45.7702,44.6706,44.9956,1521200.0],["2012-03-07",44.9956,45.6388,44.7467,45.5212,1282000.0],["2012-03-08",45.7287,46.3857,45.6457,46.0745,1208800.0],["2012-03-09",46.0054,46.3512,45.7633,45.9016,747300.0],["2012-03-12",45.9016,46.2613,45.8186,45.9846,760700.0],["2012-03-13",46.3097,46.8491,46.1714,46.8422,881700.0],["2012-03-14",46.9944,47.022,46.2889,46.4134,930700.0],["2012-03-15",46.4895,47.0497,46.4342,46.9805,1346500.0],["2012-03-16",47.2295,47.3402,46.9943,47.0151,1031600.0],["2012-03-19",47.1534,47.3194,46.6001,46.6901,808000.0],["2012-03-20",46.5517,47.271,46.5102,47.1119,1082400.0],["2012-03-21",47.0289,47.2779,46.7315,46.9805,780500.0],["2012-03-22",46.7385,46.9805,46.0814,46.3719,1038400.0],["2012-03-23",46.4895,46.697,46.1299,46.5033,940000.0],["2012-03-26",46.6209,47.3056,46.531,47.0635,1156800.0],["2012-03-27",46.9114,47.1258,46.5379,46.6071,954200.0],["2012-03-28",46.5241,46.7523,46.1437,46.4826,1223600.0],["2012-03-29",46.2751,46.5517,45.957,46.4826,1173400.0],["2012-03-30",46.856,47.3678,46.5725,47.3332,1346000.0],["2012-04-02",47.3125,48.2669,47.3056,48.2254,1814400.0],["2012-04-03",48.0733,48.2185,47.1603,47.5684,1635800.0],["2012-04-04",47.0566,47.2848,46.8145,47.1465,1084700.0],["2012-04-05",47.3263,47.4854,46.8422,47.3471,1380800.0],["2012-04-09",46.8215,46.8491,46.3927,46.6624,864100.0],["2012-04-10",46.78,47.0359,46.1368,46.2128,888800.0],["2012-04-11",46.773,47.0289,46.5379,46.8284,736600.0],["2012-04-12",46.8145,47.4923,46.7177,47.3125,943200.0],["2012-04-13",47.3747,47.4508,46.7592,47.022,746600.0],["2012-04-16",47.0358,47.2917,46.4895,46.614,1119700.0],["2012-04-17",46.7523,46.8007,46.0123,46.6901,1563800.0],["2012-04-18",46.7039,46.9805,46.2059,46.9044,917200.0],["2012-04-19",46.9874,46.9874,45.9777,46.1506,1533100.0],["2012-04-20",46.2474,46.282,45.7771,45.8186,1334100.0],["2012-04-23",45.6596,45.7495,45.2584,45.3483,1796200.0],["2012-04-24",45.3483,46.1506,45.3138,45.8186,1340200.0],["2012-04-25",46.3857,46.7938,46.033,46.6416,1322700.0],["2012-04-26",44.6083,45.6734,43.9997,45.4313,4396500.0],["2012-04-27",45.0579,45.2653,44.3524,44.6083,2196800.0],["2012-04-30",44.6498,44.7605,44.387,44.6083,1032900.0],["2012-05-01",44.7881,45.7287,44.6706,45.3898,1628700.0],["2012-05-02",45.3276,45.3622,44.9265,44.9541,977700.0],["2012-05-03",45.0855,45.1616,44.636,44.7951,1450600.0],["2012-05-04",44.6775,44.8504,44.1796,44.6153,1070100.0],["2012-05-07",44.2625,44.7121,43.9652,44.0343,1351200.0],["2012-05-08",44.0896,44.6982,43.8268,44.6498,1498800.0],["2012-05-09",44.2625,45.0994,43.896,44.7881,1377800.0],["2012-05-10",44.9472,45.0855,44.4423,44.553,1098400.0],["2012-05-11",43.9444,44.4977,43.6747,43.6954,1383400.0],["2012-05-14",43.0384,43.5709,42.9623,43.2389,1185200.0],["2012-05-15",43.0937,43.1629,42.2984,42.5266,1381700.0],["2012-05-16",42.5543,43.0591,42.2292,42.3814,875100.0],["2012-05-17",42.3744,42.8397,42.055,42.0828,895600.0],["2012-05-18",42.0897,42.4022,41.4161,41.5133,1093800.0],["2012-05-21",41.4856,42.2147,41.43,42.0967,751900.0],["2012-05-22",42.2633,42.3119,41.4161,41.6453,853700.0],["2012-05-23",42.5828,42.7564,41.6869,42.0758,1380200.0],["2012-05-24",42.048,42.2078,41.7355,42.0064,771300.0],["2012-05-25",42.0064,42.4161,41.8883,42.4022,781600.0],["2012-05-29",42.8466,43.2702,42.555,42.9439,1534200.0],["2012-05-30",42.4647,42.5133,41.5689,41.68,1390300.0],["2012-05-31",41.6939,41.6939,41.1869,41.3189,996300.0],["2012-06-01",40.8328,40.8883,40.2772,40.43,1056400.0],["2012-06-04",40.4092,40.4994,39.6522,40.1592,796600.0],["2012-06-05",40.0828,40.5967,39.9231,40.4995,1124600.0],["2012-06-06",40.8328,41.673,40.6592,41.6661,963700.0],["2012-06-07",42.0966,42.1453,41.5342,41.6592,809400.0],["2012-06-08",41.4578,41.4578,40.9856,41.187,758100.0],["2012-06-11",41.4231,41.5689,40.5064,40.5134,950300.0],["2012-06-12",40.6175,41.0411,40.4369,40.8536,903200.0],["2012-06-13",40.8606,40.9161,40.4231,40.5481,517300.0],["2012-06-14",40.5203,40.6522,40.2564,40.5481,765600.0],["2012-06-15",40.5342,40.555,40.1106,40.3745,944400.0],["2012-06-18",40.1106,40.555,40.0897,40.4717,621400.0],["2012-06-19",40.6245,41.1383,40.6245,40.9925,1031900.0],["2012-06-20",41.0758,43.0897,40.9925,42.3328,2800700.0],["2012-06-21",42.4161,42.4369,41.2633,41.3606,1196900.0],["2012-06-22",41.4578,41.5411,41.0133,41.1939,1949100.0],["2012-06-25",41.0272,41.0619,40.6036,40.8536,1080500.0],["2012-06-26",40.8883,41.4578,40.7911,41.3189,840900.0],["2012-06-27",41.5342,42.0966,41.2147,41.9994,769500.0],["2012-06-28",41.7772,42.5828,41.5203,42.555,936900.0],["2012-06-29",42.798,43.8675,42.798,43.5689,1232000.0],["2012-07-02",43.6036,43.7563,43.2286,43.5064,908400.0],["2012-07-03",43.6036,44.8258,43.5133,44.6522,740600.0],["2012-07-05",44.3952,44.6452,43.7147,43.9161,1160400.0],["2012-07-06",43.4508,43.6452,42.9369,43.2633,859400.0],["2012-07-09",43.2633,43.2633,42.1869,42.2355,931800.0],["2012-07-10",42.3675,42.7008,42.2564,42.6105,771200.0],["2012-07-11",42.8119,43.2702,42.7216,43.1939,863500.0],["2012-07-12",42.805,42.9716,42.3397,42.8883,851900.0],["2012-07-13",43.048,43.6244,42.9578,43.5897,666500.0],["2012-07-16",43.4091,43.5689,42.9716,43.0064,570700.0],["2012-07-17",43.2494,43.2911,42.4855,42.8953,753000.0],["2012-07-18",42.9161,44.2425,42.7841,44.1314,964100.0],["2012-07-19",44.2494,44.4369,43.7216,44.0619,706700.0],["2012-07-20",43.7911,43.93,43.3189,43.8119,751000.0],["2012-07-23",43.1591,43.7355,42.9369,43.6383,853700.0],["2012-07-24",43.5619,43.5619,42.8189,43.0411,966400.0],["2012-07-25",43.2147,43.4855,42.8189,42.8953,1051700.0],["2012-07-26",42.9161,45.2077,42.9022,45.0063,2073200.0],["2012-07-27",45.0411,45.5827,45.0411,45.3952,1335900.0],["2012-07-30",45.5688,46.2008,45.548,46.1313,1179700.0],["2012-07-31",45.9508,46.1522,45.3883,45.673,1605200.0],["2012-08-01",46.041,48.7493,45.7355,45.9924,8797800.0],["2012-08-02",45.4577,45.7494,44.7286,45.1452,1748600.0],["2012-08-03",45.7702,46.1521,45.3258,45.423,1495700.0],["2012-08-06",45.4924,45.7147,45.2563,45.3952,1073300.0],["2012-08-07",45.7216,45.9369,45.0411,45.048,1351900.0],["2012-08-08",44.7355,45.3397,44.7355,44.9647,1870200.0],["2012-08-09",45.1869,45.2772,44.9299,45.0897,1654700.0],["2012-08-10",44.9994,45.2702,44.9369,45.1174,829100.0],["2012-08-13",44.8327,45.298,44.8327,45.0202,667100.0],["2012-08-14",45.2841,45.3119,44.7563,44.8675,857500.0],["2012-08-15",44.7286,44.916,44.5272,44.7772,786000.0],["2012-08-16",44.6938,45.3466,44.4438,45.2285,1739900.0],["2012-08-17",45.2634,45.361,44.9008,45.0612,659200.0],["2012-08-20",45.1797,45.5424,44.7823,45.368,805700.0],["2012-08-21",45.3262,45.9398,45.2843,45.7446,895200.0],["2012-08-22",45.6748,45.6888,45.4029,45.6469,753700.0],["2012-08-23",45.4168,45.7097,45.0821,45.103,759200.0],["2012-08-24",44.9147,45.0682,44.6009,44.9217,649400.0],["2012-08-27",44.9357,45.0751,44.58,44.7823,544400.0],["2012-08-28",44.7683,44.9636,44.4824,44.7125,692700.0],["2012-08-29",44.7125,45.1309,44.5173,44.8869,726700.0],["2012-08-30",44.7474,44.7474,44.1826,44.2384,551200.0],["2012-08-31",44.4406,44.6916,44.2593,44.3848,422600.0],["2012-09-04",44.7055,44.7822,44.057,44.3917,574700.0],["2012-09-05",44.6079,44.9148,44.2593,44.5382,922900.0],["2012-09-06",44.7962,45.2704,44.6289,44.6846,739300.0],["2012-09-07",44.9496,45.4935,44.6289,45.382,821800.0],["2012-09-10",45.3122,45.7376,45.2704,45.3471,491200.0],["2012-09-11",45.3471,45.7446,45.2564,45.6818,673200.0],["2012-09-12",45.9119,46.3234,45.7794,45.9538,968900.0],["2012-09-13",45.7934,46.6511,45.5702,46.3931,764900.0],["2012-09-14",46.6093,47.0067,46.4419,46.6441,758600.0],["2012-09-17",46.5465,46.9719,46.3791,46.686,830700.0],["2012-09-18",46.5326,46.9091,45.8631,46.8463,1058100.0],["2012-09-19",47.0067,47.2159,46.0793,46.1839,1057000.0],["2012-09-20",46.0235,46.142,45.64,45.8213,1028100.0],["2012-09-21",46.0235,46.149,45.2983,45.3332,1271300.0],["2012-09-24",45.4517,45.8143,45.1518,45.619,928400.0],["2012-09-25",45.7167,46.3094,45.64,46.0723,1183400.0],["2012-09-26",46.0653,46.163,45.2564,45.8701,945100.0],["2012-09-27",45.891,47.2159,45.8631,46.93,1403800.0],["2012-09-28",46.6999,47.0416,46.407,46.7557,959300.0],["2012-10-01",46.9719,47.4182,46.9161,47.2368,1092000.0],["2012-10-02",47.3415,47.5297,47.0277,47.3066,1152300.0],["2012-10-03",47.3136,47.5437,46.9928,47.3275,734200.0],["2012-10-04",47.4251,48.0109,47.1741,47.8854,760200.0],["2012-10-05",48.0248,48.4153,47.5158,47.725,1114300.0],["2012-10-08",47.7668,48.1155,47.6831,48.0667,638900.0],["2012-10-09",48.1015,48.1992,47.6831,47.7808,514600.0],["2012-10-10",47.7738,47.7738,47.202,47.2647,881600.0],["2012-10-11",47.711,47.9342,47.3484,47.7808,747900.0],["2012-10-12",47.7459,48.0318,47.467,47.8087,1065400.0],["2012-10-15",47.9202,48.3526,47.7877,48.241,881900.0],["2012-10-16",48.4641,49.0917,48.248,48.9941,1475000.0],["2012-10-17",49.1475,49.5101,48.6176,48.9314,1161800.0],["2012-10-18",48.8546,49.2382,48.8546,49.1894,1083300.0],["2012-10-19",48.9244,49.2521,48.7291,48.8616,1149500.0],["2012-10-22",49.0569,49.1684,48.2689,48.7222,675800.0],["2012-10-23",48.4153,48.4153,47.7389,48.1991,770800.0],["2012-10-24",48.4572,48.7431,47.6134,47.6134,948700.0],["2012-10-25",47.7668,49.6496,47.7668,48.9383,2048500.0],["2012-10-26",49.2451,49.287,48.513,48.8686,1261600.0],["2012-10-31",49.2033,49.6705,49.1266,49.531,1244900.0],["2012-11-01",49.5032,50.2005,49.273,49.9146,1108700.0],["2012-11-02",50.1935,50.3121,49.9076,50.1935,1163000.0],["2012-11-05",49.9982,50.584,49.9006,50.4934,853700.0],["2012-11-06",50.7095,51.2395,50.3888,50.9745,1008200.0],["2012-11-07",50.6607,50.6607,50.061,50.5352,1072800.0],["2012-11-08",50.4097,50.584,49.8239,49.8449,914500.0],["2012-11-09",49.545,50.4306,49.3776,49.8518,791000.0],["2012-11-12",49.8867,50.0122,49.6496,49.8588,601200.0],["2012-11-13",49.5311,50.2702,49.5311,50.1726,785900.0],["2012-11-14",50.1517,50.6119,49.287,49.5171,1371800.0],["2012-11-15",49.4681,49.7201,48.9781,49.2791,828000.0],["2012-11-16",49.1041,49.6991,48.9011,49.2301,1137500.0],["2012-11-19",49.9161,50.3781,49.6851,50.2311,1054600.0],["2012-11-20",50.3011,50.7911,49.9511,50.6091,1012400.0],["2012-11-21",50.4971,50.6371,50.3081,50.4901,519700.0],["2012-11-23",50.7491,51.1411,50.7141,51.1341,265700.0],["2012-11-26",50.7981,51.2741,50.7981,51.2321,1068800.0],["2012-11-27",51.0991,51.3581,50.6861,50.7001,1220600.0],["2012-11-28",50.4341,50.7141,50.1681,50.7141,680800.0],["2012-11-29",50.7141,50.9381,50.5181,50.8191,542400.0],["2012-11-30",50.9451,51.2321,50.8751,51.2111,975500.0],["2012-12-03",51.2111,51.3441,50.3991,50.4551,933700.0],["2012-12-04",50.5531,50.6161,49.9721,50.0701,798400.0],["2012-12-05",50.0911,50.7421,49.8671,49.9791,1305200.0],["2012-12-06",50.2731,50.3991,49.9441,50.2101,671100.0],["2012-12-07",50.3991,51.1341,50.2591,51.0221,1194100.0],["2012-12-10",50.9661,51.0641,50.7071,50.8471,661300.0],["2012-12-11",50.7491,51.1411,50.5741,50.8541,752900.0],["2012-12-12",51.2811,51.3651,50.4901,50.6161,818000.0],["2012-12-13",50.7001,51.0991,50.5741,50.8121,656800.0],["2012-12-14",50.4971,50.6931,50.2381,50.4971,638000.0],["2012-12-17",50.5041,50.8051,50.4341,50.5881,695200.0],["2012-12-18",50.6791,51.0291,50.4901,51.0081,688300.0],["2012-12-19",51.0991,51.7991,50.9591,51.4771,1363000.0],["2012-12-20",51.4001,51.7921,51.3861,51.6731,586700.0],["2012-12-21",51.4981,51.6451,50.9731,51.3231,874900.0],["2012-12-24",51.2321,51.3161,50.9521,51.2881,174500.0],["2012-12-26",51.3931,51.4631,50.5111,50.7001,341900.0],["2012-12-27",50.7001,51.0921,50.4411,50.8821,380500.0],["2012-12-28",50.7351,51.0851,50.3151,50.3921,378400.0],["2012-12-31",50.3711,50.9661,50.0701,50.8821,445600.0],["2013-01-02",51.3861,51.7851,51.2531,51.7361,663500.0],["2013-01-03",51.6591,51.9251,51.4631,51.6381,590400.0],["2013-01-04",51.7991,52.2751,51.6031,52.1281,822700.0],["2013-01-07",52.2401,52.2751,51.5611,51.9601,585400.0],["2013-01-08",52.0441,52.1141,51.3021,51.7361,560700.0],["2013-01-09",51.8901,52.3381,51.5051,52.0791,694500.0],["2013-01-10",52.226,52.359,51.8691,52.2331,442900.0],["2013-01-11",52.1001,52.4991,51.5751,52.3171,860400.0],["2013-01-14",52.2121,52.8211,52.1001,52.7231,712800.0],["2013-01-15",52.5061,53.094,52.4851,53.045,811900.0],["2013-01-16",52.8771,53.5491,52.7231,53.514,707900.0],["2013-01-17",53.549,54.228,53.374,54.025,741600.0],["2013-01-18",53.871,53.941,53.549,53.899,556200.0],["2013-01-22",53.787,54.865,53.787,54.613,1149500.0],["2013-01-23",54.494,54.928,54.354,54.48,810100.0],["2013-01-24",54.599,55.103,54.018,54.963,1242600.0],["2013-01-25",55.117,55.222,54.69,54.865,856900.0],["2013-01-28",54.949,55.397,54.599,55.369,742500.0],["2013-01-29",55.04,55.355,54.319,55.264,613700.0],["2013-01-30",55.32,55.32,54.949,54.991,661600.0],["2013-01-31",54.816,55.796,54.816,55.761,1436600.0],["2013-02-01",55.971,55.992,55.362,55.901,666200.0],["2013-02-04",55.53,55.614,55.229,55.579,689600.0],["2013-02-05",55.649,56.692,55.558,55.943,1277900.0],["2013-02-06",55.614,55.866,55.376,55.565,1595000.0],["2013-02-07",52.1071,52.8351,49.8811,50.4831,5985900.0],["2013-02-08",50.4971,51.8131,50.3991,51.7991,2413900.0],["2013-02-11",51.7781,52.632,51.3511,51.5261,2367100.0],["2013-02-12",51.4561,51.7641,51.1411,51.5401,1501200.0],["2013-02-13",51.6384,51.9195,51.3996,51.5752,1202100.0],["2013-02-14",51.533,52.0178,51.3995,51.9827,1554900.0],["2013-02-15",52.0881,53.0155,52.06,52.629,1796100.0],["2013-02-19",52.6923,52.7625,52.4745,52.5658,872900.0],["2013-02-20",52.5237,52.5307,51.8984,52.0459,1233800.0],["2013-02-21",52.0248,52.1302,51.3433,51.5963,1088300.0],["2013-02-22",51.6033,51.8141,51.2661,51.5612,895300.0],["2013-02-25",51.4277,52.074,51.0061,51.0342,1058500.0],["2013-02-26",51.2661,51.2801,50.6478,51.1326,1166400.0],["2013-02-27",50.9359,51.9476,50.9359,51.9124,1251000.0],["2013-02-28",51.6736,52.2286,51.5471,52.067,1036400.0],["2013-03-01",51.5401,51.6033,50.9288,51.3925,1452700.0],["2013-03-04",51.1747,51.6595,51.0131,51.6595,874400.0],["2013-03-05",51.8562,52.6782,51.7649,52.4112,957700.0],["2013-03-06",52.4604,53.0857,52.1654,52.9663,1026200.0],["2013-03-07",53.17,53.177,52.6712,52.7415,582900.0],["2013-03-08",52.9874,53.0717,52.6923,52.9733,843200.0],["2013-03-11",52.7274,52.9522,52.3831,52.6361,662800.0],["2013-03-12",52.6571,53.0365,52.3902,52.896,675700.0],["2013-03-13",53.0436,53.2754,52.7415,53.0927,1069800.0],["2013-03-14",53.0576,53.725,52.8258,53.4229,753600.0],["2013-03-15",53.3316,53.6056,53.0506,53.5635,1991300.0],["2013-03-18",53.2543,53.2543,52.7274,52.9592,481200.0],["2013-03-19",52.9733,53.0787,52.4675,52.889,549300.0],["2013-03-20",53.0295,53.0646,52.5658,52.8047,518400.0],["2013-03-21",52.6782,52.6782,51.7016,51.7438,1123300.0],["2013-03-22",51.9194,52.0178,51.5471,51.7719,888500.0],["2013-03-25",52.0881,52.3761,51.4066,51.4839,787700.0],["2013-03-26",51.5541,51.6665,51.3223,51.4557,946100.0],["2013-03-27",51.3363,51.7578,51.1466,51.7508,857000.0],["2013-03-28",51.8351,52.0248,51.6455,51.8703,964800.0],["2013-04-01",51.9686,52.0248,51.4628,51.6454,462500.0],["2013-04-02",51.6946,51.8422,50.7954,50.971,927500.0],["2013-04-03",50.9429,50.971,49.4043,49.5729,1847300.0],["2013-04-04",49.5307,49.9733,49.2005,49.5307,987300.0],["2013-04-05",49.0741,49.3832,48.6736,48.7649,1282700.0],["2013-04-08",48.8493,49.1233,48.6596,48.8211,1326500.0],["2013-04-09",48.8984,48.9406,48.0413,48.0905,1809600.0],["2013-04-10",48.1678,48.3996,47.6338,47.7041,2199300.0],["2013-04-11",47.7041,47.9851,47.2755,47.5073,1440300.0],["2013-04-12",47.416,48.6596,46.9734,48.6455,2870900.0],["2013-04-15",48.1467,48.2872,46.8118,46.9172,1572100.0],["2013-04-16",47.0437,47.3247,46.3903,46.6502,1831100.0],["2013-04-17",46.2076,46.7907,46.1865,46.7275,1472300.0],["2013-04-18",46.7205,47.3879,46.3551,47.2474,1210800.0],["2013-04-19",47.5706,48.1818,47.4512,47.957,1061300.0],["2013-04-22",47.8586,47.8867,47.2123,47.6619,887600.0],["2013-04-23",47.8868,48.4277,47.7322,48.3926,1196100.0],["2013-04-24",48.4909,48.8633,47.7954,47.9851,2029700.0],["2013-04-25",49.1865,51.6666,49.0952,51.2661,3115700.0],["2013-04-26",51.1888,51.2661,49.8258,50.2473,1352400.0],["2013-04-29",50.2333,50.7602,50.0788,50.4511,864000.0],["2013-04-30",50.7953,50.8586,50.2192,50.7321,1082400.0],["2013-05-01",50.6478,50.6478,49.6221,49.8118,796800.0],["2013-05-02",49.8047,49.9312,49.3621,49.4956,924100.0],["2013-05-03",49.7485,50.1912,49.334,49.9734,885700.0],["2013-05-06",49.889,50.142,49.5237,50.1068,605700.0],["2013-05-07",50.1068,50.7181,50.0858,50.2403,1271200.0],["2013-05-08",50.1349,51.0342,50.1068,51.0061,810700.0],["2013-05-09",51.1818,51.2169,50.6478,50.7532,930400.0],["2013-05-10",50.9358,51.0834,50.5846,50.8937,581500.0],["2013-05-13",50.7813,50.8164,49.9171,50.2473,1037000.0],["2013-05-14",50.3106,50.7111,50.2544,50.697,937300.0],["2013-05-15",50.3246,51.1607,50.0928,50.957,1632700.0],["2013-05-16",50.7666,51.1333,50.28,50.421,1073400.0],["2013-05-17",50.4563,50.8371,50.28,50.823,757700.0],["2013-05-20",50.5479,50.9287,50.4069,50.5056,895500.0],["2013-05-21",50.4492,50.8441,50.3928,50.6537,644500.0],["2013-05-22",50.6185,51.1897,50.3646,50.562,888800.0],["2013-05-23",49.7158,50.3223,49.4337,50.1178,881900.0],["2013-05-24",50.0049,50.0402,49.5889,49.8498,624300.0],["2013-05-28",50.1319,50.3011,49.5395,49.8568,625800.0],["2013-05-29",50.012,50.555,49.5818,50.2729,849400.0],["2013-05-30",50.4633,50.5338,50.0755,50.2588,776400.0],["2013-05-31",50.1389,50.28,49.0811,49.0811,1146800.0],["2013-06-03",49.0388,49.3139,48.7638,49.2716,734800.0],["2013-06-04",49.3209,49.3773,48.8696,49.0106,832100.0],["2013-06-05",48.9824,48.9824,48.4253,48.4676,870100.0],["2013-06-06",48.4958,48.658,48.0798,48.6157,608400.0],["2013-06-07",48.6792,49.0741,48.6792,49.0036,384100.0],["2013-06-10",49.06,49.4196,48.792,49.3773,476500.0],["2013-06-11",49.2504,49.5607,48.926,49.4902,555500.0],["2013-06-12",50.2518,50.5832,49.7652,49.7863,1422400.0],["2013-06-13",50.019,50.8441,49.5183,50.6608,1025900.0],["2013-06-14",50.7877,50.8441,49.6665,50.0261,689900.0],["2013-06-17",50.0896,50.3716,49.5818,50.1671,689400.0],["2013-06-18",50.0684,50.9428,50.0684,50.6467,659100.0],["2013-06-19",50.6326,50.7595,50.0402,50.0543,705900.0],["2013-06-20",49.737,49.9485,49.5536,49.61,1070100.0],["2013-06-21",49.7934,49.8216,49.3068,49.4972,1322700.0],["2013-06-24",49.067,49.2151,48.4324,48.658,1372000.0],["2013-06-25",48.926,49.1094,48.6087,48.8837,878900.0],["2013-06-26",49.1798,49.6594,49.0035,49.5395,535800.0],["2013-06-27",49.6594,50.1742,49.5325,50.1037,460900.0],["2013-06-28",50.0613,50.153,49.6453,49.9062,899800.0],["2013-07-01",49.9062,50.8159,49.7229,50.6185,586300.0],["2013-07-02",50.6749,50.9358,50.1389,50.3223,567000.0],["2013-07-03",50.1389,50.6466,49.9767,50.6325,460100.0],["2013-07-05",51.1473,51.1473,50.0543,50.3152,679100.0],["2013-07-08",50.4845,51.239,50.3928,51.0415,567800.0],["2013-07-09",51.3237,52.3603,51.3237,51.9865,1168000.0],["2013-07-10",51.9865,52.3532,51.5564,52.2615,666500.0],["2013-07-11",52.2545,52.7058,52.1417,52.3391,867700.0],["2013-07-12",52.3391,52.3955,51.909,52.3462,510300.0],["2013-07-15",52.2898,52.4872,51.775,51.9583,765800.0],["2013-07-16",51.9724,52.1064,51.4365,51.7961,617700.0],["2013-07-17",51.7679,52.0923,51.6551,51.7327,603100.0],["2013-07-18",51.8455,52.0641,51.7397,52.0006,442600.0],["2013-07-19",51.8032,52.1769,51.5352,51.9583,473000.0],["2013-07-22",52.0641,52.1487,51.8455,51.9372,756800.0],["2013-07-23",52.0923,52.1628,51.8243,51.8666,499900.0],["2013-07-24",51.9372,52.459,51.6692,52.3391,965300.0],["2013-07-25",49.0388,52.6212,48.249,52.5577,2501100.0],["2013-07-26",52.3744,53.3405,52.0218,52.7199,1414000.0],["2013-07-29",52.727,53.2558,52.6494,52.7411,654300.0],["2013-07-30",52.6706,54.0809,52.6706,53.8976,1313000.0],["2013-07-31",54.088,54.6169,53.6014,53.6014,1013800.0],["2013-08-01",53.8694,54.2713,53.6578,53.954,668900.0],["2013-08-02",54.0175,54.0739,53.552,54.0739,437300.0],["2013-08-05",54.1021,54.1867,53.8412,54.1373,449600.0],["2013-08-06",54.081,54.3912,53.6508,53.9117,727200.0],["2013-08-07",53.9399,54.3771,53.7283,54.2784,621000.0],["2013-08-08",54.3559,54.8073,53.7213,54.5111,627800.0],["2013-08-09",54.3348,54.7227,54.1867,54.3912,749800.0],["2013-08-12",54.3348,54.6874,54.2008,54.4476,472000.0],["2013-08-13",54.4053,55.1105,54.3983,54.906,620900.0],["2013-08-14",54.8214,55.5336,54.8214,55.1669,647200.0],["2013-08-15",55.0047,55.59,53.7495,53.7777,920600.0],["2013-08-16",53.806,54.2733,53.3458,53.9901,590100.0],["2013-08-19",53.8131,54.3795,53.5724,53.5866,567200.0],["2013-08-20",53.4733,53.9547,53.3954,53.6857,633200.0],["2013-08-21",53.5653,53.9264,53.537,53.6715,564300.0],["2013-08-22",54.2237,54.5848,53.9335,54.1813,465700.0],["2013-08-23",54.16,54.783,54.0538,54.3087,420300.0],["2013-08-26",54.5635,54.6202,53.3104,53.3954,942700.0],["2013-08-27",53.091,53.8697,53.0343,53.5087,526800.0],["2013-08-28",53.3671,53.6574,52.9565,52.9989,642900.0],["2013-08-29",52.8857,53.5724,52.8857,53.2821,448400.0],["2013-08-30",53.4166,53.7069,53.2609,53.6503,376700.0],["2013-09-03",53.9122,54.4149,53.8414,54.0255,594600.0],["2013-09-04",53.983,54.16,53.4591,53.9972,551300.0],["2013-09-05",53.9122,54.2662,53.5158,54.2237,427800.0],["2013-09-06",54.2662,54.7618,54.0892,54.0892,530200.0],["2013-09-09",54.4007,54.6981,54.1104,54.5635,441800.0],["2013-09-10",54.7972,54.9034,53.9901,54.1954,985000.0],["2013-09-11",54.1034,54.7193,53.799,54.7122,607500.0],["2013-09-12",54.7405,54.8255,54.4078,54.6556,357800.0],["2013-09-13",54.4715,55.2078,54.1954,55.137,533800.0],["2013-09-16",55.4414,55.9299,55.4414,55.6113,653000.0],["2013-09-17",55.6114,56.0432,55.5406,56.0007,579500.0],["2013-09-18",55.8167,56.1777,55.491,56.0361,618600.0],["2013-09-19",56.1778,56.2061,55.4202,55.5335,437200.0],["2013-09-20",55.2503,55.8945,55.1866,55.2928,1008600.0],["2013-09-23",55.1229,55.3565,54.6485,54.7689,631300.0],["2013-09-24",54.6981,55.2007,54.6981,54.7547,583000.0],["2013-09-25",54.8609,54.9034,54.4645,54.7193,418600.0],["2013-09-26",54.6981,55.2503,54.245,54.2662,787500.0],["2013-09-27",54.0113,54.1317,53.5016,53.9547,1286800.0],["2013-09-30",53.5228,53.8131,53.3883,53.7423,715100.0],["2013-10-01",53.6219,54.0538,53.3246,53.8839,619400.0],["2013-10-02",54.0042,55.0804,53.537,55.0591,837300.0],["2013-10-03",54.8326,55.1158,54.3016,54.9671,831200.0],["2013-10-04",54.783,55.8521,54.7618,55.406,646000.0],["2013-10-07",55.0662,55.6821,54.96,55.4414,700200.0],["2013-10-08",55.4202,55.8662,55.2432,55.5759,793900.0],["2013-10-09",55.2432,55.8945,54.8609,55.0237,795100.0],["2013-10-10",55.4556,55.8237,55.3069,55.5122,421200.0],["2013-10-11",55.4768,55.9299,55.4344,55.8308,485100.0],["2013-10-14",55.4485,55.7813,55.399,55.6397,284300.0],["2013-10-15",55.406,55.8238,55.2857,55.6963,420200.0],["2013-10-16",55.93,56.4397,55.6468,56.3406,901100.0],["2013-10-17",56.0786,57.3742,56.0786,57.3671,885800.0],["2013-10-18",57.2892,57.5866,56.8007,57.1972,973400.0],["2013-10-21",57.7707,58.0822,57.4662,57.5654,1493800.0],["2013-10-22",55.1441,57.3459,55.0025,57.0839,2001100.0],["2013-10-23",57.1122,57.6149,56.6662,57.3317,1374500.0],["2013-10-24",57.0556,57.9123,56.2556,56.7158,1898500.0],["2013-10-25",56.8432,58.5282,56.5671,58.33,2049900.0],["2013-10-28",58.6344,59.045,58.337,58.8397,1342200.0],["2013-10-29",58.7477,59.0592,58.5282,58.7335,941400.0],["2013-10-30",58.7194,58.861,58.0043,58.2167,754600.0],["2013-10-31",58.3158,58.4857,57.9052,58.1459,934600.0],["2013-11-01",57.9264,58.4928,57.9264,58.3654,726200.0],["2013-11-04",58.3441,58.6981,58.3441,58.6627,864400.0],["2013-11-05",58.3158,58.4574,57.9406,58.0822,753900.0],["2013-11-06",58.0964,58.2592,57.5583,58.0539,831900.0],["2013-11-07",57.9547,58.0468,57.1406,57.1901,1250000.0],["2013-11-08",57.1901,57.4521,56.9636,57.2892,957000.0],["2013-11-11",57.3884,57.8769,57.3742,57.6503,625100.0],["2013-11-12",57.4875,58.3583,57.3671,58.2238,827600.0],["2013-11-13",57.884,58.422,57.714,58.3512,872900.0],["2013-11-14",58.2588,58.5857,58.0244,58.3867,1081700.0],["2013-11-15",58.4294,58.543,58.0528,58.2233,570100.0],["2013-11-18",58.337,58.3938,57.4559,57.8751,1382800.0],["2013-11-19",57.9604,57.9604,56.9088,57.0367,1048700.0],["2013-11-20",56.9443,57.3849,56.6174,56.7169,683400.0],["2013-11-21",56.7382,57.0651,56.6174,56.7809,679700.0],["2013-11-22",56.8306,57.4985,56.6175,57.3564,620200.0],["2013-11-25",57.5341,57.5483,57.058,57.0935,632700.0],["2013-11-26",57.1646,57.463,56.994,57.3067,699500.0],["2013-11-27",57.3635,57.5127,57.1219,57.2214,502400.0],["2013-11-29",57.2001,57.4204,56.7951,56.9301,225400.0],["2013-12-02",57.1575,57.4204,56.4611,57.1148,697000.0],["2013-12-03",57.0793,57.0793,56.5464,56.6388,687700.0],["2013-12-04",56.4185,57.3209,56.2337,57.0793,734500.0],["2013-12-05",57.0793,57.1504,56.6032,57.1219,587600.0],["2013-12-06",59.2181,59.815,57.4986,57.5128,810100.0],["2013-12-09",57.3422,58.2944,57.3209,58.2801,881200.0],["2013-12-10",58.0457,58.0528,57.2143,57.7259,1330900.0],["2013-12-11",57.7828,57.9178,57.1788,57.2214,791200.0],["2013-12-12",57.1504,57.2569,56.7667,56.9798,972700.0],["2013-12-13",57.0864,57.4559,56.9301,57.0012,635700.0],["2013-12-16",57.0367,57.5696,56.8235,57.2072,687400.0],["2013-12-17",57.3493,58.0883,56.8661,57.8467,773000.0],["2013-12-18",57.9888,57.9888,56.8448,57.8041,942100.0],["2013-12-19",57.6051,57.8894,57.2427,57.7401,706300.0],["2013-12-20",57.8183,58.0386,57.4914,58.0386,1335900.0],["2013-12-23",58.1949,58.536,57.8823,58.3512,533200.0],["2013-12-24",58.3441,59.0547,58.2588,58.742,342400.0],["2013-12-26",58.8486,58.8486,58.2801,58.4578,258300.0],["2013-12-27",58.3157,58.5928,57.6193,58.5288,251500.0],["2013-12-30",58.5004,58.671,58.1451,58.202,399700.0],["2013-12-31",58.3654,58.5217,58.0599,58.3441,400700.0],["2014-01-02",58.0599,58.4649,57.9533,58.2091,369100.0],["2014-01-03",58.0386,58.0386,57.5199,57.733,624700.0],["2014-01-06",57.9746,58.1736,57.5127,57.6193,1249500.0],["2014-01-07",57.6904,58.1807,57.662,58.0173,968200.0],["2014-01-08",57.8396,58.138,57.6335,57.7899,695100.0],["2014-01-09",57.9817,58.1522,57.5127,57.7188,713800.0],["2014-01-10",57.7899,58.2659,57.5554,57.8751,560400.0],["2014-01-13",57.5909,57.9675,57.5341,57.598,712200.0],["2014-01-14",57.4843,58.4294,57.4204,58.131,647200.0],["2014-01-15",58.3086,58.3086,57.8183,57.9675,874700.0],["2014-01-16",57.9107,58.0243,57.3564,57.8893,962600.0],["2014-01-17",57.8112,58.0812,57.5625,57.7685,502600.0],["2014-01-21",57.8112,57.8964,57.3919,57.797,661000.0],["2014-01-22",58.1238,58.1238,57.4275,57.6193,658400.0],["2014-01-23",57.3209,57.8894,56.8306,56.9159,1003600.0],["2014-01-24",56.6672,56.7383,55.1608,55.1679,1255000.0],["2014-01-27",54.9547,55.3668,54.2726,54.7344,1516000.0],["2014-01-28",54.7274,55.2176,54.4858,55.0471,931100.0],["2014-01-29",54.7487,54.8481,53.9386,53.967,885400.0],["2014-01-30",54.0594,54.571,53.7468,54.4573,681400.0],["2014-01-31",54.0168,54.2655,53.7965,53.8321,666000.0],["2014-02-03",53.7113,54.1163,52.8017,52.887,973600.0],["2014-02-04",52.9936,53.157,52.0556,52.2333,1764400.0],["2014-02-05",52.2049,53.1357,51.9562,52.7662,1372400.0],["2014-02-06",52.7875,53.5478,52.7875,53.3773,863300.0],["2014-02-07",53.491,54.0878,53.2423,53.427,834400.0],["2014-02-10",53.3488,53.562,52.7733,53.022,1042400.0],["2014-02-11",53.2991,54.3365,52.9936,54.2868,1041300.0],["2014-02-12",53.9528,54.301,53.5976,53.9528,999500.0],["2014-02-13",54.1098,55.2298,53.5034,55.187,2136400.0],["2014-02-14",55.1014,56.2285,54.709,56.0858,1650900.0],["2014-02-18",56.0145,56.2999,55.722,55.8647,929300.0],["2014-02-19",55.7292,56.1358,55.5722,55.9289,1084100.0],["2014-02-20",55.8576,56.7778,55.7648,56.4568,1034500.0],["2014-02-21",56.4568,56.7707,56.3569,56.6209,1491400.0],["2014-02-24",56.6423,57.5982,56.6423,56.9847,1177100.0],["2014-02-25",56.892,57.4769,56.7992,57.0774,913800.0],["2014-02-26",57.0703,57.5269,56.9562,57.0989,812900.0],["2014-02-27",56.9205,57.0418,56.4639,56.7065,984700.0],["2014-02-28",56.6851,56.999,56.3855,56.7921,966600.0],["2014-03-03",56.2785,56.2856,55.615,55.9503,1207900.0],["2014-03-04",56.6066,56.6708,56.0216,56.2285,1282400.0],["2014-03-05",56.093,56.2071,55.4795,55.9146,1068400.0],["2014-03-06",55.9717,57.3485,55.722,57.2487,1440700.0],["2014-03-07",57.2629,57.5625,56.7493,57.056,1015400.0],["2014-03-10",56.8634,57.4912,56.7992,57.4627,942600.0],["2014-03-11",57.4199,57.4983,56.1928,56.4283,1095200.0],["2014-03-12",55.9218,56.6993,55.8148,55.936,1240400.0],["2014-03-13",56.0502,56.3855,55.6293,55.6436,1071200.0],["2014-03-14",55.6221,56.2,55.5294,55.7577,774800.0],["2014-03-17",55.8219,56.3569,55.7149,56.0002,836400.0],["2014-03-18",56.0074,56.4354,55.8647,56.3855,740000.0],["2014-03-19",56.5139,56.5139,55.6079,55.7434,534300.0],["2014-03-20",55.5508,56.093,55.4295,55.8433,645200.0],["2014-03-21",55.9931,56.3926,55.7862,55.8932,1145100.0],["2014-03-24",56.0002,56.1715,55.4866,55.615,555900.0],["2014-03-25",55.936,56.2856,55.6221,55.7577,707700.0],["2014-03-26",56.0859,56.2499,55.2655,55.2869,883900.0],["2014-03-27",55.4652,56.043,55.137,55.8076,958700.0],["2014-03-28",56.2143,56.521,55.9432,56.3427,657400.0],["2014-03-31",56.6209,56.7279,56.2,56.7208,698300.0],["2014-04-01",56.7921,56.9348,56.307,56.7564,718800.0],["2014-04-02",56.7279,57.1131,56.2,56.6922,896900.0],["2014-04-03",56.6922,56.735,55.9574,56.7065,815500.0],["2014-04-04",56.8278,56.9348,55.6221,55.7862,1247300.0],["2014-04-07",55.6649,56.2713,55.2868,55.6721,1079600.0],["2014-04-08",55.9004,57.4555,55.6435,57.0632,2151000.0],["2014-04-09",57.213,57.7837,56.7208,57.3271,804300.0],["2014-04-10",57.106,57.8051,56.521,56.6423,727100.0],["2014-04-11",56.4925,56.5353,55.7077,55.8219,678900.0],["2014-04-14",56.2357,56.9276,55.9503,56.5424,597100.0],["2014-04-15",56.6066,56.9704,56.2214,56.7707,842400.0],["2014-04-16",57.0774,57.8764,56.9918,57.8693,931200.0],["2014-04-17",57.8194,57.9335,57.1488,57.2487,722900.0],["2014-04-21",57.2201,57.2201,56.6922,57.0632,394800.0],["2014-04-22",57.0489,57.2772,56.735,57.1488,830400.0],["2014-04-23",57.213,57.6553,57.1203,57.6196,522100.0],["2014-04-24",57.6482,58.0405,57.2915,57.6196,565100.0],["2014-04-25",57.5982,58.1404,57.1845,58.0548,745100.0],["2014-04-28",58.3187,58.3187,56.7992,56.9847,699400.0],["2014-04-29",57.0346,57.6838,56.9348,56.9348,832900.0],["2014-04-30",56.9633,57.4484,56.6066,56.8206,1601500.0],["2014-05-01",55.3939,55.4295,53.5676,53.746,3519800.0],["2014-05-02",53.7531,54.5806,53.6104,54.5021,1825900.0],["2014-05-05",54.2453,54.3452,53.6604,53.91,1487200.0],["2014-05-06",53.8744,54.2239,53.6675,53.8458,1010300.0],["2014-05-07",54.0527,55.0301,53.8815,55.0015,1395000.0],["2014-05-08",54.9444,55.2726,54.4522,54.7589,980400.0],["2014-05-09",55.1228,55.4295,54.7376,54.8874,938900.0],["2014-05-12",55.0158,55.6079,55.0158,55.3225,710800.0],["2014-05-13",55.3867,55.5365,55.1228,55.3582,1029500.0],["2014-05-14",55.4012,55.7664,55.1863,55.5301,956200.0],["2014-05-15",55.3081,55.3152,54.4845,54.6421,681400.0],["2014-05-16",54.6421,55.0216,54.5275,54.9214,562400.0],["2014-05-19",54.8211,54.8855,54.5275,54.8426,825600.0],["2014-05-20",54.8927,55.1935,54.6564,55.1505,1043300.0],["2014-05-21",55.4513,55.4513,54.7137,54.7566,793200.0],["2014-05-22",54.5489,54.8139,54.0405,54.0691,690800.0],["2014-05-23",54.2052,54.4988,54.0047,54.2338,722100.0],["2014-05-27",54.1909,54.5346,54.0476,54.3413,686300.0],["2014-05-28",54.3842,55.1076,54.2267,54.8139,1217800.0],["2014-05-29",55.1362,56.1101,54.8999,55.5229,1308700.0],["2014-05-30",55.5014,55.9096,55.3296,55.6518,1047600.0],["2014-06-02",55.7163,55.8237,55.1362,55.1505,733700.0],["2014-06-03",54.9428,55.3152,54.8641,54.9142,981800.0],["2014-06-04",54.8712,54.8927,53.7111,53.976,1524100.0],["2014-06-05",54.1694,54.6349,53.84,54.5131,702500.0],["2014-06-06",54.4988,55.0001,54.4988,54.8569,421900.0],["2014-06-09",54.7065,55.0932,54.5633,54.6635,432300.0],["2014-06-10",54.4702,54.7352,54.2983,54.5848,611200.0],["2014-06-11",54.5561,54.7781,54.2482,54.2911,729800.0],["2014-06-12",54.3556,54.4988,53.6968,53.7898,872300.0],["2014-06-13",53.7827,53.9331,53.5248,53.6896,472400.0],["2014-06-16",53.7039,53.7827,53.4962,53.6896,459600.0],["2014-06-17",53.6753,54.062,53.4174,53.9689,473300.0],["2014-06-18",53.9044,54.1049,53.2814,54.0835,544500.0],["2014-06-19",54.0691,54.463,54.0047,54.4272,540200.0],["2014-06-20",54.2553,54.6922,54.241,54.3914,914100.0],["2014-06-23",54.3341,54.4129,53.9331,54.1694,639500.0],["2014-06-24",54.0978,54.4415,53.5893,53.6108,506900.0],["2014-06-25",53.6609,53.933,53.353,53.4819,628100.0],["2014-06-26",53.532,54.198,53.2527,54.1551,672300.0],["2014-06-27",54.1551,54.7781,53.9474,54.5848,1372200.0],["2014-06-30",54.4917,54.6421,53.9044,54.1694,1004300.0],["2014-07-01",54.3556,54.6922,54.2553,54.3556,589800.0],["2014-07-02",54.2481,54.6564,54.2123,54.5418,649500.0],["2014-07-03",54.5704,54.907,54.4272,54.4702,538400.0],["2014-07-07",54.2911,55.1004,54.2124,54.9858,641700.0],["2014-07-08",54.9356,55.2436,54.5776,54.5919,869700.0],["2014-07-09",54.6993,54.8282,53.7468,53.8113,881800.0],["2014-07-10",53.3601,53.6538,53.0379,53.31,1240200.0],["2014-07-11",53.4031,53.4389,52.7228,52.8373,1017700.0],["2014-07-14",53.045,53.3959,52.6941,52.9877,705300.0],["2014-07-15",52.9018,52.9877,52.5867,52.6655,730400.0],["2014-07-16",52.8445,53.2241,52.6368,53.1954,491000.0],["2014-07-17",52.9591,53.1883,52.8302,52.9448,692300.0],["2014-07-18",52.9448,53.0737,52.7085,52.9376,515000.0],["2014-07-21",52.8946,53.1095,52.7371,52.8875,818600.0],["2014-07-22",52.9018,53.7683,52.9018,53.6394,749600.0],["2014-07-23",53.7254,53.7898,53.2456,53.6394,624400.0],["2014-07-24",53.575,54.062,53.575,53.9259,633100.0],["2014-07-25",53.84,53.8829,53.2814,53.2957,319800.0],["2014-07-28",53.2957,53.4031,52.9878,53.1883,379000.0],["2014-07-29",53.2097,53.4246,53.0593,53.131,637500.0],["2014-07-30",53.1596,53.3959,52.5079,52.7442,1693300.0],["2014-07-31",53.8113,57.2775,53.8113,56.4611,3918200.0],["2014-08-01",56.4324,57.9435,56.239,57.8647,1720600.0],["2014-08-04",57.7072,57.8647,57.3849,57.478,1442500.0],["2014-08-05",57.478,57.7143,57.0412,57.1772,1117300.0],["2014-08-06",56.8693,57.3276,56.6902,57.2918,1016500.0],["2014-08-07",57.3348,57.6069,56.9122,57.2631,857900.0],["2014-08-08",57.1271,57.6642,57.0626,57.4995,1310500.0],["2014-08-11",57.8504,59.2827,57.7859,58.8959,1404500.0],["2014-08-12",58.6167,59.0463,58.545,58.7169,989100.0],["2014-08-13",58.6525,58.8745,58.2299,58.3803,1139700.0],["2014-08-14",58.6596,58.8888,58.5235,58.6811,1067200.0],["2014-08-15",58.7746,59.1845,58.3287,58.5732,1286600.0],["2014-08-18",58.7602,59.3355,58.3287,58.5661,1078400.0],["2014-08-19",58.8681,59.8317,58.5732,59.6088,1216400.0],["2014-08-20",59.465,59.5728,58.5445,59.1701,878900.0],["2014-08-21",59.1198,59.7382,59.0982,59.7023,688800.0],["2014-08-22",59.7526,59.9899,59.429,59.5513,577400.0],["2014-08-25",59.8893,60.2848,59.6088,60.105,765700.0],["2014-08-26",60.2272,60.6084,60.1913,60.5365,915800.0],["2014-08-27",60.2848,60.8385,60.2632,60.8097,669200.0],["2014-08-28",60.4933,60.7378,60.3927,60.6084,523200.0],["2014-08-29",60.6516,61.0327,60.4214,60.8745,674000.0],["2014-09-02",61.0399,61.4354,60.7594,61.3203,1196200.0],["2014-09-03",61.3851,61.8884,61.2484,61.6799,991400.0],["2014-09-04",61.5505,62.248,61.0255,61.0471,1106800.0],["2014-09-05",61.0614,61.4857,60.8097,61.4426,884700.0],["2014-09-08",61.385,61.7662,61.0758,61.572,661300.0],["2014-09-09",61.6511,61.8884,61.4066,61.5289,767700.0],["2014-09-10",61.4067,61.5073,61.0399,61.3851,988900.0],["2014-09-11",61.5361,62.1473,61.4714,62.1042,887400.0],["2014-09-12",62.0466,62.0754,61.5073,61.7806,687600.0],["2014-09-15",61.7518,61.9963,61.5361,61.8813,579600.0],["2014-09-16",61.8956,62.1617,61.6224,61.9819,762800.0],["2014-09-17",62.133,62.1617,61.7734,61.9028,614700.0],["2014-09-18",61.8813,62.1473,61.6871,61.8741,970000.0],["2014-09-19",61.946,62.1545,61.0614,61.119,1217100.0],["2014-09-22",61.1046,61.4426,61.0183,61.306,657100.0],["2014-09-23",61.3059,61.3059,60.5293,60.7234,825800.0],["2014-09-24",60.6443,61.1837,60.5437,61.0902,573300.0],["2014-09-25",61.0543,61.0543,59.9037,60.1266,697800.0],["2014-09-26",60.1194,60.968,59.8893,60.7738,462700.0],["2014-09-29",60.3998,60.7163,60.0475,60.4933,514100.0],["2014-09-30",60.4214,60.6875,60.2991,60.5724,953600.0],["2014-10-01",60.4861,60.8313,58.8609,59.5513,1579300.0],["2014-10-02",59.2349,59.652,58.789,59.0335,1188300.0],["2014-10-03",59.0766,60.2776,58.6739,60.1194,1073300.0],["2014-10-06",60.932,61.3131,60.479,61.1693,1257900.0],["2014-10-07",61.234,61.5073,60.7235,60.7666,1268700.0],["2014-10-08",60.745,61.1765,60.0403,61.1405,1778600.0],["2014-10-09",60.9823,61.3275,59.9108,59.9971,1283300.0],["2014-10-10",59.9756,60.4358,59.3859,59.4146,872600.0],["2014-10-13",59.3499,59.7886,58.6595,58.7171,1035100.0],["2014-10-14",58.9616,60.1769,58.638,59.1342,1424400.0],["2014-10-15",58.4654,58.6236,57.1494,58.5013,1728600.0],["2014-10-16",57.7462,58.6308,57.2644,58.2281,1233500.0],["2014-10-17",58.5589,59.4362,58.5589,59.2636,863100.0],["2014-10-20",58.9688,59.3715,58.0986,59.2636,1333900.0],["2014-10-21",59.6663,60.3855,59.1126,60.3207,1025700.0],["2014-10-22",60.2201,61.0615,59.9756,60.3351,1031100.0],["2014-10-23",60.9248,60.9392,60.2488,60.3783,490900.0],["2014-10-24",60.3136,60.8889,60.0906,60.8889,510900.0],["2014-10-27",60.9248,60.9248,59.9252,60.2776,752100.0],["2014-10-28",59.4865,61.0039,59.3643,60.9248,1251500.0],["2014-10-29",61.0542,61.4713,60.4933,61.119,1359400.0],["2014-10-30",60.407,61.4785,58.9688,61.3635,2737400.0],["2014-10-31",61.6871,63.8948,61.421,63.751,2268600.0],["2014-11-03",63.7007,63.8157,62.8377,63.0606,1408400.0],["2014-11-04",62.8233,63.413,62.5501,63.0391,1042300.0],["2014-11-05",63.4633,64.24,63.3267,64.1537,1325800.0],["2014-11-06",64.0027,64.2256,63.5568,63.6072,1043000.0],["2014-11-07",63.3123,63.9667,63.2117,63.8301,848600.0],["2014-11-10",63.6935,64.2688,63.2332,63.8229,990000.0],["2014-11-11",63.4921,64.1105,63.2332,64.0314,775200.0],["2014-11-12",63.5281,63.9739,63.2404,63.6503,1011200.0],["2014-11-13",63.6575,63.9955,63.3267,63.8229,904700.0],["2014-11-14",63.7363,64.5809,63.6713,63.9456,876900.0],["2014-11-17",63.859,64.8697,63.7652,64.7325,1119000.0],["2014-11-18",64.6386,65.3244,64.5592,64.9996,696800.0],["2014-11-19",65.31,65.31,64.5954,65.1079,565300.0],["2014-11-20",64.9779,65.8225,64.8047,65.4472,879200.0],["2014-11-21",66.2918,66.7322,65.7504,66.0536,1319600.0],["2014-11-24",65.9236,66.068,64.7397,64.8697,1362300.0],["2014-11-25",65.0718,65.5988,64.8191,65.209,1336800.0],["2014-11-26",65.0718,65.2306,64.6531,64.8263,808700.0],["2014-11-28",64.9419,65.6277,64.8047,65.5266,381900.0],["2014-12-01",65.2956,65.6926,64.978,65.5266,1347800.0],["2014-12-02",65.6927,65.8515,65.0935,65.3101,1301000.0],["2014-12-03",65.4544,66.0175,65.144,65.8731,1432000.0],["2014-12-04",65.5483,65.8659,64.6748,64.8119,1203000.0],["2014-12-05",65.0646,66.3784,64.7903,66.3279,1125900.0],["2014-12-08",66.234,67.1364,65.837,66.7105,1230300.0],["2014-12-09",66.2268,67.1003,66.1402,67.0714,1211900.0],["2014-12-10",67.1436,67.1725,65.0718,65.2162,1417000.0],["2014-12-11",65.8153,67.2591,65.6926,67.0209,1395800.0],["2014-12-12",66.5805,66.5805,64.9418,64.9851,1203100.0],["2014-12-15",65.4039,65.5482,64.0467,64.7469,939300.0],["2014-12-16",64.7397,65.6421,64.09,64.1478,831100.0],["2014-12-17",64.1766,65.4327,64.1478,65.2595,697200.0],["2014-12-18",65.9525,66.4073,65.7071,66.2196,627800.0],["2014-12-19",66.1619,66.5733,65.2523,65.2523,1842500.0],["2014-12-22",65.4977,66.6816,65.2739,66.5156,948600.0],["2014-12-23",66.9776,66.9776,66.1474,66.6744,993900.0],["2014-12-24",66.6744,66.9487,66.4362,66.4362,219000.0],["2014-12-26",66.7682,67.0426,66.5156,66.7755,259300.0],["2014-12-29",66.7249,67.1003,66.3784,66.8765,424800.0],["2014-12-30",66.7755,67.0354,66.4362,66.4867,325100.0],["2014-12-31",66.4362,66.5373,65.5771,65.6277,402800.0],["2015-01-02",65.606,66.0319,65.2234,65.8081,493900.0],["2015-01-05",65.6709,65.8298,64.2055,64.4726,1114900.0],["2015-01-06",64.6892,64.8047,63.2743,63.8662,1861200.0],["2015-01-07",64.1478,64.3932,63.6063,64.1983,751900.0],["2015-01-08",64.7325,65.4255,63.8229,65.375,1229500.0],["2015-01-09",65.5194,65.5844,64.5376,64.5809,529600.0],["2015-01-12",64.3499,64.5232,63.3754,64.1333,870900.0],["2015-01-13",64.6242,65.6565,64.22,64.8841,735000.0],["2015-01-14",64.2272,64.8624,63.7724,64.848,613800.0],["2015-01-15",64.9852,65.6854,64.7253,65.375,823000.0],["2015-01-16",65.1873,66.4145,65.1801,66.3856,638500.0],["2015-01-20",66.364,66.7177,65.2451,65.5555,877700.0],["2015-01-21",65.2378,66.198,65.0646,66.133,775700.0],["2015-01-22",66.2413,66.7466,65.7143,66.4434,705800.0],["2015-01-23",66.5084,66.956,66.2557,66.3423,437900.0],["2015-01-26",66.4723,66.9487,66.299,66.6383,602100.0],["2015-01-27",66.4651,66.7899,65.7071,66.3712,480700.0],["2015-01-28",66.9198,67.057,65.4761,65.5771,434400.0],["2015-01-29",65.9597,66.0608,64.9924,66.0536,428100.0],["2015-01-30",65.6421,66.1041,64.5665,64.6314,862500.0],["2015-02-02",64.8264,65.5049,64.2055,65.4039,616700.0],["2015-02-03",64.7469,65.6349,64.321,65.1151,1334000.0],["2015-02-04",65.2739,65.6926,64.2921,64.7614,1202500.0],["2015-02-05",65.1007,66.068,64.5809,66.0319,999700.0],["2015-02-06",66.0031,66.3279,65.3678,65.4544,796500.0],["2015-02-09",65.3317,65.8659,65.1368,65.1945,523700.0],["2015-02-10",65.4039,65.9958,65.1729,65.9381,962400.0],["2015-02-11",65.5988,66.068,65.3533,66.0391,1008800.0],["2015-02-12",62.0467,63.0393,57.9672,58.286,5789500.0],["2015-02-13",58.1484,60.0613,57.844,59.5758,3111900.0],["2015-02-17",59.2352,60.2062,59.17,59.9381,1653300.0],["2015-02-18",59.9308,60.1265,59.4816,60.0613,1390700.0],["2015-02-19",59.5903,60.0033,59.5613,59.7787,1071100.0],["2015-02-20",59.7642,60.0178,59.4816,59.9381,1068200.0],["2015-02-23",59.7642,60.0758,59.6628,60.0178,673400.0],["2015-02-24",59.7714,60.2497,59.4599,59.8294,655300.0],["2015-02-25",60.2279,60.2279,59.3874,59.4526,724100.0],["2015-02-26",59.2352,59.5178,58.7932,58.9164,842500.0],["2015-02-27",58.873,59.4961,58.873,59.257,690600.0],["2015-03-02",59.257,59.3729,58.5324,59.1265,1103000.0],["2015-03-03",58.9019,59.4888,58.6918,58.9744,1312500.0],["2015-03-04",59.0178,59.7134,58.8947,59.4309,935200.0],["2015-03-05",59.3729,59.9526,59.1555,59.6338,735500.0],["2015-03-06",59.4454,59.6337,58.2643,58.5469,1026400.0],["2015-03-09",58.4817,58.6411,57.9237,58.1556,920100.0],["2015-03-10",57.8223,58.0252,57.3296,57.7788,991100.0],["2015-03-11",57.5252,57.9237,57.0252,57.1411,1177700.0],["2015-03-12",57.3875,57.873,57.0325,57.7208,1126900.0],["2015-03-13",57.9817,57.9817,57.0832,57.5397,742000.0],["2015-03-16",57.4962,58.1628,57.3223,57.6267,810800.0],["2015-03-17",56.8731,57.6266,56.8731,57.2136,891900.0],["2015-03-18",57.2354,58.2933,56.8079,58.0107,1214800.0],["2015-03-19",57.8005,57.8513,57.1339,57.2643,911600.0],["2015-03-20",57.4165,58.1194,57.2426,58.1049,1221600.0],["2015-03-23",57.7933,59.17,57.7136,58.7208,1379300.0],["2015-03-24",58.6918,58.9454,57.8368,57.902,921100.0],["2015-03-25",58.1991,58.2353,57.3875,57.6411,1314600.0],["2015-03-26",57.3948,57.6121,56.7571,56.8803,1116200.0],["2015-03-27",57.4817,58.0469,57.0107,58.0179,1513300.0],["2015-03-30",58.3295,59.5468,58.2136,59.2715,1332600.0],["2015-03-31",58.9816,59.7062,58.6121,59.6772,1481900.0],["2015-04-01",59.7932,60.5395,59.5613,60.2569,1516300.0],["2015-04-02",60.1192,61.1192,60.0178,60.5902,1274900.0],["2015-04-06",60.3728,61.3873,60.3728,60.8511,784800.0],["2015-04-07",60.7424,61.5032,60.5902,60.7134,818000.0],["2015-04-08",60.6989,61.38,60.6772,61.2351,781800.0],["2015-04-09",61.2713,61.4815,60.8583,61.0974,616600.0],["2015-04-10",61.2134,61.6409,61.0612,61.5249,774200.0],["2015-04-13",61.4597,62.0829,61.2351,61.4597,877900.0],["2015-04-14",61.909,62.4234,61.3148,62.235,1067700.0],["2015-04-15",62.4669,63.1118,61.9307,63.0031,1142200.0],["2015-04-16",63.1915,63.235,62.6263,62.7857,715900.0],["2015-04-17",62.3437,62.5249,61.7423,61.9887,877700.0],["2015-04-20",61.9959,62.264,61.496,61.5322,974200.0],["2015-04-21",61.7858,61.9162,60.909,61.2786,860700.0],["2015-04-22",61.2496,61.5829,61.1264,61.4815,550100.0],["2015-04-23",61.4018,62.4669,61.1916,62.1046,566100.0],["2015-04-24",62.5538,62.8727,61.9524,62.1698,946200.0],["2015-04-27",62.1336,62.9886,62.0394,62.5466,729700.0],["2015-04-28",62.5539,62.8654,62.0901,62.793,589200.0],["2015-04-29",62.2205,63.177,62.2133,63.0611,1235900.0],["2015-04-30",63.0393,64.8435,62.4017,62.5828,2124000.0],["2015-05-01",63.0176,64.6262,62.7785,64.3291,2418500.0],["2015-05-04",64.2277,65.003,64.148,64.6914,1116300.0],["2015-05-05",64.7276,64.8146,63.7349,63.7856,947900.0],["2015-05-06",64.1842,64.416,63.8871,64.2276,1287800.0],["2015-05-07",64.5682,65.3653,64.1842,64.8508,1993600.0],["2015-05-08",65.358,65.4232,65.0537,65.1479,748800.0],["2015-05-11",65.0175,65.3798,64.7784,65.1769,790500.0],["2015-05-12",65.1479,65.445,65.0464,65.1986,820000.0],["2015-05-13",65.4449,66.0971,65.2493,65.6623,1321100.0],["2015-05-14",66.0101,66.3507,65.8145,66.0971,1319000.0],["2015-05-15",66.4244,67.1081,65.9589,66.8099,1212100.0],["2015-05-18",66.5553,67.0135,66.2862,66.8535,995100.0],["2015-05-19",66.8026,66.9771,66.2935,66.4971,868800.0],["2015-05-20",66.6644,67.6681,66.6571,67.0862,983800.0],["2015-05-21",66.7371,67.1008,66.6207,66.6353,945400.0],["2015-05-22",66.548,66.8171,66.0389,66.3444,651000.0],["2015-05-26",66.0971,66.388,65.6898,65.7844,989300.0],["2015-05-27",66.068,66.8317,65.6389,66.5044,798100.0],["2015-05-28",66.5044,66.8462,66.3589,66.5626,637500.0],["2015-05-29",66.5407,67.4353,66.3516,67.3189,1276300.0],["2015-06-01",67.3553,67.4499,66.4898,66.6644,858800.0],["2015-06-02",66.4535,66.7735,66.1989,66.3735,510000.0],["2015-06-03",66.6353,66.6353,66.068,66.388,625800.0],["2015-06-04",65.9153,66.4462,65.4643,65.588,638300.0],["2015-06-05",65.2753,65.7044,64.8825,65.4789,617900.0],["2015-06-08",65.5443,65.6534,65.1152,65.1661,609300.0],["2015-06-09",65.2753,65.6025,64.9698,65.2462,737200.0],["2015-06-10",65.4643,66.8026,65.4643,66.7299,1193700.0],["2015-06-11",66.6644,67.0426,66.4171,66.7808,771700.0],["2015-06-12",66.4316,66.7153,66.3007,66.6644,426600.0],["2015-06-15",66.1117,66.519,65.9662,66.2498,485800.0],["2015-06-16",66.2935,66.4244,65.8353,66.3007,557900.0],["2015-06-17",66.2207,66.4898,65.6534,66.4244,815000.0],["2015-06-18",66.4026,67.2026,66.2935,66.8899,757400.0],["2015-06-19",66.9626,66.999,66.6862,66.8826,758200.0],["2015-06-22",67.188,67.2608,66.7153,67.0135,550400.0],["2015-06-23",67.3117,67.6608,66.708,67.5299,720800.0],["2015-06-24",67.3263,67.4935,66.4971,66.5117,485000.0],["2015-06-25",66.708,66.708,65.4934,65.6171,757100.0],["2015-06-26",65.5953,65.7989,64.5479,65.0498,1416300.0],["2015-06-29",64.6207,65.1661,63.8497,63.9006,721500.0],["2015-06-30",64.3006,64.7952,63.8497,63.857,1009100.0],["2015-07-01",64.2934,65.748,63.7625,65.3553,1361500.0],["2015-07-02",65.4571,65.4571,64.7734,65.108,832600.0],["2015-07-06",63.697,63.8861,62.3442,62.6352,1541300.0],["2015-07-07",62.7224,63.3261,62.0606,63.2897,1420000.0],["2015-07-08",62.8461,63.0643,62.2279,62.3079,881900.0],["2015-07-09",62.8679,63.2388,62.2206,62.257,663600.0],["2015-07-10",63.0424,63.1661,62.1697,62.3442,878200.0],["2015-07-13",62.8024,62.8679,62.2642,62.8461,738000.0],["2015-07-14",62.9915,63.5443,62.8242,63.3697,937800.0],["2015-07-15",63.3261,63.5006,62.4533,63.057,980000.0],["2015-07-16",63.3552,64.0098,63.1079,63.9807,917500.0],["2015-07-17",64.2934,64.3516,63.2679,64.0752,878800.0],["2015-07-20",63.8643,64.1479,63.5515,63.8279,494800.0],["2015-07-21",63.6025,64.017,62.8752,62.9043,574500.0],["2015-07-22",62.8824,63.7624,62.4024,63.6534,639100.0],["2015-07-23",63.6388,64.0243,63.1515,63.3697,602500.0],["2015-07-24",63.1879,63.3843,62.4752,62.7515,677600.0],["2015-07-27",62.5479,62.897,62.1188,62.2278,806200.0],["2015-07-28",62.2569,63.0497,61.9951,62.9769,728700.0],["2015-07-29",62.9988,63.1588,62.2424,62.2642,1410800.0],["2015-07-30",59.0568,60.2132,58.1477,59.0932,3147400.0],["2015-07-31",59.275,59.4787,58.0459,58.075,2064600.0],["2015-08-03",57.9804,58.7877,57.9368,58.0459,1264700.0],["2015-08-04",58.1113,58.3659,57.4204,57.5222,968800.0],["2015-08-05",57.675,58.1113,57.1368,57.2168,1083700.0],["2015-08-06",57.5368,57.544,55.6967,56.1767,1435600.0],["2015-08-07",55.8931,56.4604,55.0276,55.4349,1271900.0],["2015-08-10",55.6385,56.2276,55.4931,55.9949,1386300.0],["2015-08-11",55.5003,56.0022,55.093,55.464,1436700.0],["2015-08-12",55.1585,56.2858,54.7367,56.2349,1213400.0],["2015-08-13",56.4458,56.8604,55.6312,55.7185,1101800.0],["2015-08-14",55.7185,56.0458,55.4422,55.5003,1022200.0],["2015-08-17",55.5515,55.8439,55.4126,55.6977,873100.0],["2015-08-18",55.6173,55.917,55.2153,55.2299,872300.0],["2015-08-19",55.0983,55.0983,53.8192,53.8996,1145800.0],["2015-08-20",54.0384,54.0531,53.2783,53.2929,986700.0],["2015-08-21",52.7593,53.1906,51.8602,51.8676,1120300.0],["2015-08-24",50.6176,52.1307,49.0169,51.3339,2150900.0],["2015-08-25",52.54,52.8982,50.3545,50.3911,1685100.0],["2015-08-26",51.1804,51.4947,50.5884,50.9027,1879200.0],["2015-08-27",51.1147,53.0444,51.027,52.4304,1691000.0],["2015-08-28",52.2257,53.154,52.2257,53.0444,1106700.0],["2015-08-31",52.7301,53.2563,52.5839,52.9567,1589200.0],["2015-09-01",52.2623,52.5181,51.1732,51.4948,1114300.0],["2015-09-02",51.8749,52.1673,51.2024,51.8456,607500.0],["2015-09-03",51.9114,52.6131,51.7067,51.8018,569600.0],["2015-09-04",51.3705,51.4729,50.9393,51.1951,521600.0],["2015-09-08",52.021,52.1088,51.312,51.6556,502600.0],["2015-09-09",51.8968,52.0795,50.8296,50.9612,612600.0],["2015-09-10",50.8004,51.8602,50.72,51.312,894000.0],["2015-09-11",51.027,51.2316,50.5811,50.8662,600900.0],["2015-09-14",50.9539,51.2682,50.8004,51.0562,802100.0],["2015-09-15",51.3413,51.9772,51.1658,51.8749,624800.0],["2015-09-16",51.948,52.6277,51.948,52.3865,474300.0],["2015-09-17",52.3354,52.752,51.9333,52.1234,520800.0],["2015-09-18",51.8895,52.2696,51.5386,51.6848,844000.0],["2015-09-21",51.7433,52.5108,51.6263,51.9333,561700.0],["2015-09-22",51.3632,51.3632,50.4714,50.9392,649400.0],["2015-09-23",50.8735,51.4948,50.7127,50.8296,437300.0],["2015-09-24",50.4788,51.7579,49.9305,51.5313,796100.0],["2015-09-25",51.9626,52.4962,51.5971,52.0064,861400.0],["2015-09-28",51.5606,51.5898,50.2522,50.5153,751900.0],["2015-09-29",51.8822,53.0005,51.5971,52.9128,1378400.0],["2015-09-30",53.4245,53.8411,53.1028,53.578,1498900.0],["2015-10-01",53.673,54.1262,52.9932,53.6584,1030100.0],["2015-10-02",53.4025,54.5355,52.7959,54.5063,1081200.0],["2015-10-05",54.6305,55.3614,54.3966,54.8279,1466600.0],["2015-10-06",54.7109,55.0764,54.5647,54.901,861100.0],["2015-10-07",55.0252,55.7708,54.4624,55.6027,1285700.0],["2015-10-08",55.6465,56.4286,55.3761,56.0559,773700.0],["2015-10-09",56.0412,56.6333,55.9462,56.3702,738000.0],["2015-10-12",56.3117,56.5529,56.0851,56.3774,393300.0],["2015-10-13",56.2898,57.3204,56.0559,56.626,1079600.0],["2015-10-14",56.5529,56.9988,56.2824,56.5017,744000.0],["2015-10-15",56.5529,56.9695,55.8439,56.3702,684300.0],["2015-10-16",56.5894,56.8745,55.895,56.8526,656800.0],["2015-10-19",56.7502,57.0865,56.5529,56.8745,764300.0],["2015-10-20",56.8672,57.0865,56.5748,56.9695,608300.0],["2015-10-21",57.218,57.5762,56.7795,56.9768,572200.0],["2015-10-22",57.2473,57.9636,56.9257,57.8101,624700.0],["2015-10-23",58.1025,58.3071,57.6347,58.044,482500.0],["2015-10-26",58.1025,58.1244,57.5762,57.9271,610500.0],["2015-10-27",57.7809,58.0732,57.4592,57.8978,882600.0],["2015-10-28",57.6127,58.3802,55.9974,57.832,1124800.0],["2015-10-29",57.1596,57.8174,53.271,54.1554,2754100.0],["2015-10-30",54.0969,54.6671,53.1905,53.3294,1199300.0],["2015-11-02",53.2563,53.6511,52.6935,53.1102,1238700.0],["2015-11-03",52.8251,52.8251,51.6921,52.3427,1525500.0],["2015-11-04",52.3427,52.3427,51.7287,51.926,1334400.0],["2015-11-05",52.2257,53.98,52.2257,53.5926,1563000.0],["2015-11-06",52.635,53.4391,52.4304,53.3367,1134500.0],["2015-11-09",53.3367,53.5853,52.1965,52.3427,876900.0],["2015-11-10",52.1015,52.2769,51.4802,51.6044,701200.0],["2015-11-11",51.6044,51.7506,51.0562,51.0854,669900.0],["2015-11-12",50.74,50.9752,49.6964,49.7552,1145500.0],["2015-11-13",49.7552,50.2476,49.645,50.0051,1469900.0],["2015-11-16",49.9757,50.5342,49.9757,50.2476,900200.0],["2015-11-17",50.3432,50.7327,48.3221,48.4691,1850600.0],["2015-11-18",48.7777,49.1305,48.5058,48.8733,1350600.0],["2015-11-19",48.9468,49.6156,48.5132,48.6014,1338700.0],["2015-11-20",48.8733,49.4318,48.0061,48.153,1348300.0],["2015-11-23",48.3,50.6371,48.0061,50.2476,2457700.0],["2015-11-24",50.1153,50.4019,49.1452,49.2775,1784300.0],["2015-11-25",49.3069,49.9169,49.1673,49.8066,884900.0],["2015-11-27",49.8434,49.8434,48.9468,49.2481,603000.0],["2015-11-30",49.1967,49.3877,48.6381,48.9541,1170200.0],["2015-12-01",49.2408,49.5053,48.2927,48.4397,1639800.0],["2015-12-02",48.425,48.5499,48.0281,48.0869,882400.0],["2015-12-03",48.1163,48.4985,47.0212,47.3299,1474100.0],["2015-12-04",47.374,48.0943,47.1976,47.7562,789200.0],["2015-12-07",47.7709,48.278,47.4475,47.7782,1349100.0],["2015-12-08",47.4402,47.4475,46.5435,46.6097,1234700.0],["2015-12-09",46.4847,47.4622,46.3157,46.6317,1185300.0],["2015-12-10",46.8596,47.1609,46.3671,46.6832,1117800.0],["2015-12-11",46.1687,46.595,45.6763,46.2716,1136900.0],["2015-12-14",46.2643,46.6391,45.2353,45.4264,1288100.0],["2015-12-15",45.5881,46.3084,45.5661,45.9923,1298200.0],["2015-12-16",46.3231,46.5729,45.6396,46.4259,1249400.0],["2015-12-17",46.6464,47.1094,46.3304,47.0653,1654000.0],["2015-12-18",46.9771,48.8218,46.7346,48.5793,2877700.0],["2015-12-21",48.6308,49.0791,47.9546,48.2412,1218700.0],["2015-12-22",48.2853,49.373,48.2853,49.1379,961300.0],["2015-12-23",49.3142,49.9242,49.2187,49.792,992700.0],["2015-12-24",49.6082,50.2991,49.5641,50.2844,459400.0],["2015-12-28",50.1447,50.2696,49.7846,49.9977,649900.0],["2015-12-29",50.1374,50.7253,50.1374,50.6518,760100.0],["2015-12-30",50.6445,50.8429,50.2917,50.5269,789000.0],["2015-12-31",50.3799,50.6077,50.0859,50.1815,699700.0],["2016-01-04",49.5935,49.6156,48.7998,49.1085,979500.0],["2016-01-05",48.9468,49.2628,48.5058,48.9321,1277600.0],["2016-01-06",48.5058,49.3951,48.3956,49.057,1179900.0],["2016-01-07",48.5279,49.3804,48.1604,48.9027,1519700.0],["2016-01-08",48.9247,49.2555,48.4691,48.594,989100.0],["2016-01-11",48.8733,49.0129,48.4176,48.8365,1034500.0],["2016-01-12",49.0644,49.3437,47.3446,47.8958,1330700.0],["2016-01-13",48.2192,49.2996,47.5431,47.6753,1789800.0],["2016-01-14",47.5651,47.6606,46.448,46.9992,1691500.0],["2016-01-15",46.3157,46.4259,44.8752,45.4191,1438500.0],["2016-01-19",45.7645,45.9262,44.6915,44.7209,1797200.0],["2016-01-20",44.3608,44.5298,42.8615,43.8316,1797100.0],["2016-01-21",43.5524,44.1183,43.2584,43.6699,972400.0],["2016-01-22",44.1256,44.7356,43.7728,44.0448,941600.0],["2016-01-25",43.9419,44.1917,43.229,43.3833,1771300.0],["2016-01-26",43.6626,43.8243,43.1628,43.5964,1503900.0],["2016-01-27",43.2216,43.4568,42.5602,43.0746,1791100.0],["2016-01-28",43.6552,44.2358,43.3466,44.155,1082400.0],["2016-01-29",44.0888,45.5734,44.0815,45.5734,1505100.0],["2016-02-01",45.4852,45.6175,44.7429,45.0075,899100.0],["2016-02-02",44.4416,44.4416,42.7439,42.9423,1593300.0],["2016-02-03",43.4421,43.7287,43.0158,43.5303,1043100.0],["2016-02-04",43.6552,44.5372,43.5524,43.7287,1512800.0],["2016-02-05",43.6258,43.9272,43.4127,43.6773,1168900.0],["2016-02-08",43.567,43.6479,42.5234,42.913,1210500.0],["2016-02-09",42.6116,42.8542,41.399,41.7077,2171200.0],["2016-02-10",41.9869,43.1408,41.5974,42.9423,2015800.0],["2016-02-11",41.3034,41.7076,33.8659,35.1226,5527600.0],["2016-02-12",35.8783,38.5156,35.8264,38.123,3752000.0],["2016-02-16",38.4712,39.4861,38.1748,38.6415,1713700.0],["2016-02-17",38.8934,38.9453,37.3081,37.3377,1873900.0],["2016-02-18",37.2636,37.7674,36.6487,37.471,2063700.0],["2016-02-19",37.1451,37.1599,36.1079,36.1598,1446700.0],["2016-02-22",36.1598,38.1748,36.1598,38.0267,2572400.0],["2016-02-23",38.0044,38.1304,36.3672,36.8191,1827600.0],["2016-02-24",36.6043,36.908,36.1079,36.7376,2014100.0],["2016-02-25",36.9154,37.9674,36.6117,37.7748,2663000.0],["2016-02-26",37.9674,38.2045,37.3525,37.3895,1297600.0],["2016-02-29",37.4562,37.6785,36.7747,36.8339,1654100.0],["2016-03-01",36.9969,37.4785,36.708,37.0414,1394600.0],["2016-03-02",37.1006,38.2267,36.7006,38.1526,2026500.0],["2016-03-03",38.4415,40.1158,38.1971,40.0195,2118600.0],["2016-03-04",40.2121,41.5678,40.2047,40.6714,1869100.0],["2016-03-07",40.4269,41.7308,40.3825,41.4493,1314800.0],["2016-03-08",41.2715,41.753,39.938,40.6121,1896500.0],["2016-03-09",40.8122,41.8345,40.6862,41.0418,1816300.0],["2016-03-10",41.2196,41.5011,40.3084,41.2715,1747500.0],["2016-03-11",41.6123,42.2864,41.3826,41.6419,1452700.0],["2016-03-14",41.4048,41.7604,40.3899,40.7455,1215600.0],["2016-03-15",40.7455,41.1381,40.0491,40.5677,826300.0],["2016-03-16",40.5307,40.8937,40.1084,40.6121,1079400.0],["2016-03-17",40.4788,41.6197,40.4788,41.1826,1057000.0],["2016-03-18",41.5308,42.1531,40.9603,41.3604,1656500.0],["2016-03-21",41.1455,41.59,40.9233,40.9974,1385600.0],["2016-03-22",40.7603,41.3456,40.3306,40.8122,1064400.0],["2016-03-23",40.7455,40.8196,40.1232,40.1825,1290900.0],["2016-03-24",40.0862,41.516,39.6343,41.3752,1754400.0],["2016-03-28",41.3752,42.0642,41.1826,41.6123,1166200.0],["2016-03-29",41.4937,42.2123,41.4271,42.1753,1326300.0],["2016-03-30",42.2272,43.1161,41.3382,41.8567,1466900.0],["2016-03-31",41.7308,42.479,41.716,41.9827,1467200.0],["2016-04-01",41.7234,42.1975,40.8714,42.1531,1087400.0],["2016-04-04",42.0049,42.0049,41.2863,41.4641,1453300.0],["2016-04-05",41.1159,41.6197,40.6566,41.2641,2519400.0],["2016-04-06",41.2419,41.6938,40.5381,41.2048,1326500.0],["2016-04-07",41.1974,42.2642,41.0566,41.8049,2264300.0],["2016-04-08",42.1382,42.3531,41.4789,41.6715,1037200.0],["2016-04-11",41.5678,42.3827,41.5382,41.59,1018900.0],["2016-04-12",41.6197,41.8419,41.2863,41.7901,1274400.0],["2016-04-13",41.9012,42.2494,41.7678,41.879,1229900.0],["2016-04-14",41.753,41.9827,41.5011,41.8864,1185700.0],["2016-04-15",42.1605,42.9087,41.9086,42.605,1767000.0],["2016-04-18",42.4494,42.9013,42.3605,42.8939,1382000.0],["2016-04-19",42.7828,44.0792,42.7754,43.8496,1645900.0],["2016-04-20",43.8792,44.4274,43.6495,44.094,1916300.0],["2016-04-21",44.1311,44.7312,43.7533,44.0274,1365100.0],["2016-04-22",43.7088,44.3756,43.5606,44.3681,1430700.0],["2016-04-25",44.3681,44.5163,43.6051,43.9162,1231900.0],["2016-04-26",43.8718,44.5385,43.7607,44.4274,1085900.0],["2016-04-27",44.4348,44.8867,44.1088,44.7904,1675200.0],["2016-04-28",45.835,47.1018,45.835,46.3091,3258200.0],["2016-04-29",46.4202,46.5314,45.5164,46.3017,1822100.0],["2016-05-02",46.3165,46.5832,46.1683,46.3165,1163000.0],["2016-05-03",46.0943,46.2202,45.3757,45.7757,1127100.0],["2016-05-04",45.6424,46.0646,45.3683,45.9832,1229100.0],["2016-05-05",46.1609,46.1609,44.8126,44.8867,1436300.0],["2016-05-06",44.8571,45.2201,44.5459,45.1534,1115200.0],["2016-05-09",45.2275,45.7757,44.583,44.9534,893700.0],["2016-05-10",45.1831,45.4201,44.7608,45.4201,865900.0],["2016-05-11",45.309,45.7535,45.1164,45.3238,828900.0],["2016-05-12",45.6424,45.9535,45.1016,45.4646,826900.0],["2016-05-13",45.4275,45.4349,44.5978,44.9312,767200.0],["2016-05-16",45.0423,45.6646,44.9089,45.146,835800.0],["2016-05-17",44.9746,45.5411,44.7136,44.8329,966900.0],["2016-05-18",44.8329,45.7275,44.6391,45.3846,1351800.0],["2016-05-19",45.2876,45.6306,44.7062,45.5486,1071100.0],["2016-05-20",45.6902,46.965,45.4815,46.7711,1319700.0],["2016-05-23",46.5997,48.0459,46.5848,47.5166,1655600.0],["2016-05-24",47.7179,48.5976,47.4495,48.0459,1414400.0],["2016-05-25",48.2025,49.2238,48.1279,48.8436,1867700.0],["2016-05-26",49.1194,49.6412,48.6572,49.1269,1386900.0],["2016-05-27",49.358,49.4549,48.5827,49.0449,726500.0],["2016-05-31",49.0821,50.0736,49.0747,49.9991,2342900.0],["2016-06-01",49.8052,50.4687,49.589,50.3122,1489400.0],["2016-06-02",49.9096,50.8638,49.835,50.4985,1497400.0],["2016-06-03",50.4985,50.6551,50.2376,50.5209,1130900.0],["2016-06-06",50.5209,50.8564,50.1929,50.2823,954800.0],["2016-06-07",50.424,50.424,49.9394,50.0587,1033600.0],["2016-06-08",50.0363,50.4463,49.5518,49.5741,1351500.0],["2016-06-09",49.4027,49.686,48.769,49.3207,1620700.0],["2016-06-10",49.2163,49.2909,48.5379,48.7541,1098800.0],["2016-06-13",48.7541,48.7541,46.4208,46.5401,2517800.0],["2016-06-14",46.3537,46.7339,45.9809,46.3462,1008000.0],["2016-06-15",46.473,46.9277,46.1375,46.212,1380500.0],["2016-06-16",45.9213,46.0704,45.2578,45.7573,979700.0],["2016-06-17",45.7126,46.0257,45.4889,45.8989,1362000.0],["2016-06-20",45.966,46.5102,45.966,46.0182,896600.0],["2016-06-21",46.212,46.212,45.5262,45.8915,955700.0],["2016-06-22",45.7126,46.54,45.6007,45.8766,1000000.0],["2016-06-23",46.0555,46.3537,45.7946,45.9362,639700.0],["2016-06-24",44.6689,45.3622,43.7892,43.8041,1779700.0],["2016-06-27",43.4016,43.4612,42.261,42.6114,1465300.0],["2016-06-28",43.2898,43.424,42.7009,43.3867,901700.0],["2016-06-29",43.3718,44.1322,43.3718,44.0278,720300.0],["2016-06-30",44.0949,44.2813,43.8191,44.0949,1563800.0],["2016-07-01",44.2664,44.4453,43.3271,43.6551,1446100.0],["2016-07-05",43.7669,43.9532,42.6934,43.0587,1255700.0],["2016-07-06",42.8649,43.424,42.5741,43.3271,1014600.0],["2016-07-07",43.7371,44.0725,43.1258,43.2078,829800.0],["2016-07-08",43.6029,44.8404,43.4612,44.7285,1440300.0],["2016-07-11",44.7882,44.8478,44.2514,44.3633,830600.0],["2016-07-12",44.7136,45.2355,44.7062,45.0715,965100.0],["2016-07-13",45.0938,45.1535,44.3483,44.8851,806400.0],["2016-07-14",45.1087,45.2355,44.818,45.1087,740700.0],["2016-07-15",45.2355,45.5709,44.9075,45.5113,1040700.0],["2016-07-18",45.5113,45.9809,45.2429,45.5858,971300.0],["2016-07-19",45.5709,45.6306,45.1833,45.2728,834200.0],["2016-07-20",45.4069,45.8468,45.31,45.7871,786500.0],["2016-07-21",45.8319,46.2866,45.6231,45.981,658400.0],["2016-07-22",46.0331,46.5028,45.8319,46.3686,694200.0],["2016-07-25",46.3686,46.3686,45.7126,45.7648,921300.0],["2016-07-26",45.72,45.9809,45.3995,45.6231,743000.0],["2016-07-27",45.6529,45.899,45.3846,45.6455,1021900.0],["2016-07-28",46.965,48.851,46.2195,48.7169,2017100.0],["2016-07-29",48.605,49.1567,48.4857,49.0821,1043400.0],["2016-08-01",48.8063,48.8063,46.7562,46.9873,1813400.0],["2016-08-02",47.4123,47.4123,45.9139,47.211,1698600.0],["2016-08-03",47.1439,48.0534,46.7711,48.0534,1284400.0],["2016-08-04",48.1428,48.5976,47.6955,48.5677,1238800.0],["2016-08-05",48.5901,49.507,48.4559,49.3579,1038000.0],["2016-08-08",49.3281,50.0065,49.0225,49.0747,1126300.0],["2016-08-09",49.2387,49.5518,49.0672,49.2461,693100.0],["2016-08-10",49.5071,49.6934,48.9703,49.0449,1072500.0],["2016-08-11",49.1119,49.4251,48.3516,48.5603,839800.0],["2016-08-12",48.6349,49.0672,48.3068,49.0225,752200.0],["2016-08-15",48.9778,49.194,48.8361,49.1641,624700.0],["2016-08-16",48.9703,48.9703,48.0832,48.0832,706600.0],["2016-08-17",48.1132,48.8335,47.8506,48.7435,908100.0],["2016-08-18",48.6985,48.7135,47.8356,47.9781,1024800.0],["2016-08-19",47.7905,48.0006,47.4979,48.0006,752100.0],["2016-08-22",48.2708,48.2708,47.768,48.0157,606800.0],["2016-08-23",48.1432,48.4584,48.0006,48.1057,673500.0],["2016-08-24",48.1432,48.2408,47.4979,47.6705,960100.0],["2016-08-25",47.6104,47.9331,47.1902,47.2203,870100.0],["2016-08-26",47.3628,47.3628,46.5299,46.8751,991500.0],["2016-08-29",46.9201,47.3854,46.9051,47.1227,529900.0],["2016-08-30",47.1227,47.4754,46.77,46.9126,706000.0],["2016-08-31",47.783,47.9781,47.1602,47.9481,1681900.0],["2016-09-01",47.9706,48.0082,46.7175,47.2428,1317200.0],["2016-09-02",47.2053,47.9031,47.2053,47.693,627200.0],["2016-09-06",47.708,48.1732,47.4004,48.0832,725200.0],["2016-09-07",48.0532,48.1882,47.693,48.1357,944100.0],["2016-09-08",48.1207,48.3008,47.5504,47.8356,1035500.0],["2016-09-09",47.738,47.738,46.4624,46.4624,1260900.0],["2016-09-12",46.1923,47.0177,45.712,46.8601,1085600.0],["2016-09-13",46.6275,46.9576,45.547,45.7346,1544400.0],["2016-09-14",45.8921,46.2448,45.2393,45.3219,919700.0],["2016-09-15",45.1493,45.5169,44.8416,45.3143,1195800.0],["2016-09-16",45.0667,45.5845,45.0292,45.5845,1655200.0],["2016-09-19",45.682,46.0422,44.7816,44.7966,963500.0],["2016-09-20",44.7065,44.9617,44.2113,44.4814,1256900.0],["2016-09-21",44.4739,45.3143,44.4739,45.2693,1303500.0],["2016-09-22",45.5094,46.1548,45.4869,46.0497,1129000.0],["2016-09-23",45.6745,45.8921,44.8191,45.1043,1033300.0],["2016-09-26",44.9917,44.9917,44.564,44.624,637400.0],["2016-09-27",44.4589,44.7291,44.1213,44.504,735400.0],["2016-09-28",44.6015,44.7291,44.0237,44.6315,998200.0],["2016-09-29",44.504,44.609,43.9037,44.0913,826500.0],["2016-09-30",43.7011,44.639,43.6636,44.4439,1291500.0],["2016-10-03",44.2413,44.6015,44.0012,44.564,629200.0],["2016-10-04",44.5115,45.562,44.2713,44.9242,1020200.0],["2016-10-05",44.8716,45.8396,44.699,45.727,2170200.0],["2016-10-06",45.5695,46.65,45.5695,46.4249,1283800.0],["2016-10-07",46.5449,46.5449,45.4569,45.7421,902400.0],["2016-10-10",46.0947,46.3724,45.8396,46.3573,488300.0],["2016-10-11",46.1623,46.4399,45.0968,45.2243,668200.0],["2016-10-12",45.1493,45.3519,44.7291,45.1343,729100.0],["2016-10-13",44.7591,45.5695,44.4814,45.1493,589900.0],["2016-10-14",45.3594,45.6745,44.3914,44.3914,731200.0],["2016-10-17",44.4815,44.549,43.8887,44.0012,665000.0],["2016-10-18",44.504,44.6766,44.2939,44.519,818300.0],["2016-10-19",44.7366,45.0817,44.3914,45.0667,721100.0],["2016-10-20",45.0217,45.4944,44.6615,44.9242,1058800.0],["2016-10-21",44.6765,45.7346,44.3014,45.6595,907500.0],["2016-10-24",45.6595,46.1773,45.6595,46.0797,873300.0],["2016-10-25",46.0047,46.8301,45.8696,46.1097,964000.0],["2016-10-26",45.8846,46.4474,45.8171,46.1247,799000.0],["2016-10-27",46.3799,46.5975,45.9597,45.9897,687600.0],["2016-10-28",46.0497,46.665,45.6295,46.3123,893500.0],["2016-10-31",46.4324,46.6575,46.0947,46.5299,1056700.0],["2016-11-01",46.5224,47.738,46.5074,46.9577,1805600.0],["2016-11-02",48.0232,52.1126,47.0027,51.6324,4305100.0],["2016-11-03",51.2272,52.7354,50.8895,52.0151,1930400.0],["2016-11-04",52.0301,52.5929,51.8575,52.0076,1741500.0],["2016-11-07",52.4503,52.773,51.5874,51.835,1443200.0],["2016-11-08",51.865,52.923,51.5499,52.5629,1056000.0],["2016-11-09",52.0451,52.5103,50.7395,51.3848,1766500.0],["2016-11-10",51.1522,51.9476,50.3343,50.5444,1340000.0],["2016-11-11",50.2292,50.4093,47.9932,48.2483,1838500.0],["2016-11-14",48.4809,50.1167,48.2708,49.9516,1468200.0],["2016-11-15",49.9666,51.0771,49.6664,51.0696,1039700.0],["2016-11-16",50.6468,51.3716,50.1259,50.9488,1639100.0],["2016-11-17",51.0092,51.0696,50.2316,50.9111,1112400.0],["2016-11-18",50.745,50.979,50.5109,50.8507,964500.0],["2016-11-21",50.9715,51.6812,50.9715,51.1527,755000.0],["2016-11-22",51.3263,51.5226,50.7148,51.047,1052900.0],["2016-11-23",50.8507,51.2886,50.2164,50.6695,1080600.0],["2016-11-25",50.8205,51.7265,50.7827,51.3867,717700.0],["2016-11-28",51.0394,51.7944,49.922,50.1863,1462800.0],["2016-11-29",50.1787,51.1074,50.156,50.6695,800700.0],["2016-11-30",51.0772,51.6736,50.8431,51.5528,996300.0],["2016-12-01",51.3414,52.8817,51.2735,52.8515,1623700.0],["2016-12-02",52.625,52.9043,52.1191,52.187,1150000.0],["2016-12-05",52.5344,53.1459,52.4362,53.1157,1056300.0],["2016-12-06",53.3423,54.0897,53.2516,53.9916,1359800.0],["2016-12-07",54.3238,55.1467,53.9765,55.1165,1296700.0],["2016-12-08",55.177,55.4261,54.6182,55.4186,765700.0],["2016-12-09",55.3657,55.645,55.1769,55.3883,791500.0],["2016-12-12",55.2147,55.8338,55.0486,55.5771,767700.0],["2016-12-13",55.8112,55.8716,54.3615,54.4521,1121000.0],["2016-12-14",55.1165,55.1165,53.3347,53.6518,1300200.0],["2016-12-15",53.6669,54.1803,53.2063,53.7877,709400.0],["2016-12-16",53.901,55.0864,53.901,54.9882,1267500.0],["2016-12-19",55.0033,55.3128,53.6971,54.0142,1056400.0],["2016-12-20",53.8632,54.3162,53.4253,54.3087,677500.0],["2016-12-21",54.5125,54.6107,54.1425,54.4219,601000.0],["2016-12-22",54.505,54.6635,53.6443,53.9538,655300.0],["2016-12-23",53.75,54.0369,53.5612,53.9312,329700.0],["2016-12-27",53.9916,54.4672,53.833,54.3615,352800.0],["2016-12-28",54.4295,54.4974,53.5838,53.614,497000.0],["2016-12-29",53.4102,53.8707,53.3422,53.4781,422700.0],["2016-12-30",53.3498,54.5729,53.1912,54.5427,508400.0],["2017-01-03",55.0109,55.3204,54.5805,55.2978,650500.0],["2017-01-04",55.3506,55.4186,54.2785,54.5654,1001900.0],["2017-01-05",54.6258,54.7239,53.531,53.682,874000.0],["2017-01-06",53.5461,53.5989,52.7609,52.9572,912000.0],["2017-01-09",52.8364,53.5536,52.8062,52.9572,709300.0],["2017-01-10",53.1233,53.4479,52.4891,53.1535,776600.0],["2017-01-11",53.2139,53.38,52.4815,53.3045,761500.0],["2017-01-12",53.2592,53.3045,52.0436,52.1569,450400.0],["2017-01-13",52.2399,52.2399,51.6812,51.9681,663200.0],["2017-01-17",51.9907,52.1493,51.1904,51.7114,1089100.0],["2017-01-18",51.9455,52.5495,51.6812,52.104,1348100.0],["2017-01-19",52.0889,52.2173,51.281,51.3414,635900.0],["2017-01-20",51.4622,51.8926,51.0168,51.3112,604000.0],["2017-01-23",51.3414,51.7945,51.0243,51.7341,651500.0],["2017-01-24",51.8548,52.3909,51.5377,51.8699,1151000.0],["2017-01-25",51.8624,52.776,51.7492,52.5419,829100.0],["2017-01-26",52.0436,52.4513,51.4018,51.5528,643100.0],["2017-01-27",51.5755,52.0361,51.2508,51.8398,850700.0],["2017-01-30",51.4924,51.8926,50.7374,51.198,701600.0],["2017-01-31",51.3792,52.2777,51.0923,52.255,990000.0],["2017-02-01",52.1871,52.3154,51.2282,51.8624,690100.0],["2017-02-02",51.9455,52.3909,51.583,52.1644,730900.0],["2017-02-03",52.4211,53.1233,52.2022,52.5721,757300.0],["2017-02-06",52.7231,52.7986,52.1946,52.3985,535000.0],["2017-02-07",52.1116,52.7005,51.4924,52.1418,752500.0],["2017-02-08",52.3683,52.474,51.4924,51.7189,683700.0],["2017-02-09",51.719,52.0889,51.5981,51.7718,627900.0],["2017-02-10",51.9681,52.0134,51.432,51.7567,792100.0],["2017-02-13",51.6359,51.8624,51.3112,51.6888,783400.0],["2017-02-14",51.6887,52.0002,51.2937,51.8787,1289400.0],["2017-02-15",54.4236,57.1888,54.3324,57.0825,4776800.0],["2017-02-16",57.2952,58.1384,57.2496,57.2572,2161700.0],["2017-02-17",57.1205,59.1184,56.9154,59.0881,1964300.0],["2017-02-21",58.8222,59.7946,58.5715,59.5895,1426200.0],["2017-02-22",59.8629,60.4783,59.5591,60.3491,1548400.0],["2017-02-23",60.4023,61.2607,60.1288,60.8125,1813100.0],["2017-02-24",60.4631,61.5798,60.2428,61.5722,1700200.0],["2017-02-27",61.5722,61.8685,61.2076,61.8381,1343200.0],["2017-02-28",61.5266,62.7877,61.4203,62.1799,2046900.0],["2017-03-01",62.4838,62.7953,61.9217,62.3471,1582600.0],["2017-03-02",61.9065,61.9065,61.0708,61.4887,1388300.0],["2017-03-03",61.3823,62.2483,61.0404,62.028,1551400.0],["2017-03-06",61.7318,61.8457,61.1012,61.7773,1370100.0],["2017-03-07",61.7166,62.0964,61.2835,61.8533,1291900.0],["2017-03-08",61.8001,62.2483,60.8201,61.1012,1541400.0],["2017-03-09",61.1696,61.6558,60.9341,61.4507,911900.0],["2017-03-10",61.3899,62.0356,61.3823,61.6254,1207900.0],["2017-03-13",61.7849,61.9141,61.048,61.4507,1502300.0],["2017-03-14",61.4583,61.8837,61.0556,61.557,1011600.0],["2017-03-15",61.9596,62.4914,61.4431,61.9596,1325400.0],["2017-03-16",61.9445,62.2179,61.7545,62.0356,942500.0],["2017-03-17",62.423,62.4458,61.7697,62.1723,1823700.0],["2017-03-20",61.1544,61.162,59.6046,60.4403,1939700.0],["2017-03-21",60.4403,60.7214,59.5363,59.7034,1896400.0],["2017-03-22",59.8629,61.4583,59.711,61.3367,1995800.0],["2017-03-23",61.3139,61.4887,60.7594,60.8353,1073100.0],["2017-03-24",60.7745,61.4583,60.4707,60.9037,1388200.0],["2017-03-27",60.8429,61.2759,60.3035,60.7442,1499600.0],["2017-03-28",60.5087,61.4279,60.3567,61.1544,1358300.0],["2017-03-29",61.3443,62.0812,61.1544,61.9293,1943200.0],["2017-03-30",61.8457,61.9141,60.3567,60.4555,1249400.0],["2017-03-31",60.3187,60.6986,60.1364,60.2124,1255700.0],["2017-04-03",60.3491,60.539,59.6274,59.8021,1434200.0],["2017-04-04",59.5818,59.9161,59.1488,59.4451,1873200.0],["2017-04-05",59.5363,59.8325,58.5639,58.7386,1726900.0],["2017-04-06",57.1888,58.5791,56.9837,58.5335,2304100.0],["2017-04-07",58.6246,58.8601,57.4851,57.7282,1732700.0],["2017-04-10",57.6978,58.2524,57.4243,58.2144,1400100.0],["2017-04-11",58.336,58.7766,58.0321,58.3815,1384800.0],["2017-04-12",58.5943,59.24,58.2068,58.6398,1130700.0],["2017-04-13",58.4423,58.6778,58.0017,58.1233,691100.0],["2017-04-17",58.0397,58.5487,58.0321,58.5183,669400.0],["2017-04-18",58.5791,59.7262,58.298,59.1336,1106500.0],["2017-04-19",59.126,59.3691,58.3587,58.5031,830100.0],["2017-04-20",58.7766,59.3843,58.4879,58.9893,1074400.0],["2017-04-21",58.769,59.1412,58.7462,58.845,830700.0],["2017-04-24",59.278,59.8173,59.0804,59.5438,972300.0],["2017-04-25",59.7794,59.9997,59.0273,59.711,944600.0],["2017-04-26",59.8173,59.9769,59.2704,59.5287,746800.0],["2017-04-27",59.4299,59.7793,59.1184,59.6274,754400.0],["2017-04-28",59.6958,60.1668,59.24,60.0376,1179200.0],["2017-05-01",59.9693,60.1592,59.0273,59.24,971600.0],["2017-05-02",59.0273,59.1032,57.0445,57.394,2120600.0],["2017-05-03",51.9698,53.1777,50.5188,50.9291,5688000.0],["2017-05-04",51.3013,53.1549,51.3013,53.0182,3930300.0],["2017-05-05",52.9954,53.4512,52.4256,52.8207,2208300.0],["2017-05-08",52.6156,53.4588,52.4408,53.1853,1537900.0],["2017-05-09",53.2309,53.4664,52.4332,52.7447,1670700.0],["2017-05-10",52.8131,53.5576,52.4636,53.1853,1507300.0],["2017-05-11",53.041,53.6107,52.8359,53.2917,1011000.0],["2017-05-12",53.2917,53.6183,52.7599,53.1245,878300.0],["2017-05-15",53.2537,53.4436,53.0182,53.2613,836700.0],["2017-05-16",53.1777,53.5044,52.7903,53.1853,750400.0],["2017-05-17",52.4516,53.6897,51.5804,52.8872,1035700.0],["2017-05-18",51.5192,53.2082,51.5192,52.9408,1318000.0],["2017-05-19",53.2235,53.6897,53.0095,53.2541,1316100.0],["2017-05-22",53.4834,53.9572,53.1012,53.5522,1418300.0],["2017-05-23",53.6744,62.9756,53.2312,62.4406,9038800.0],["2017-05-24",59.2689,63.4036,59.0931,63.0826,6776700.0],["2017-05-25",62.6087,63.9386,62.2419,63.6023,2995500.0],["2017-05-26",64.0073,64.0073,62.1731,62.7998,1946900.0],["2017-05-30",62.6393,63.1514,61.8063,61.8903,1497700.0],["2017-05-31",62.0661,62.0661,60.6828,61.1184,1892200.0],["2017-06-01",61.447,61.875,60.5529,60.6369,1642800.0],["2017-06-02",60.5911,61.9514,60.5911,61.3706,1234400.0],["2017-06-05",61.2865,61.7069,60.721,61.2178,1225200.0],["2017-06-06",61.042,61.042,60.2854,60.5987,1124300.0],["2017-06-07",61.1414,62.1808,60.6064,62.1578,1594000.0],["2017-06-08",62.0508,62.4635,61.1872,61.7145,1006000.0],["2017-06-09",62.0432,62.2572,60.0026,60.4229,1779100.0],["2017-06-12",59.7198,60.5681,59.2307,59.5899,1768000.0],["2017-06-13",59.8879,59.9262,58.8715,59.3759,1563300.0],["2017-06-14",59.2307,59.7886,59.0243,59.5211,1301600.0],["2017-06-15",58.925,59.4829,58.2906,59.1084,1367500.0],["2017-06-16",58.5887,59.3071,58.4282,58.8027,1713500.0],["2017-06-19",59.0854,60.0026,58.6957,59.4599,1368500.0],["2017-06-20",59.1848,59.4523,58.1301,58.283,1863100.0],["2017-06-21",58.1836,58.7339,57.7862,57.8779,1403000.0],["2017-06-22",57.9773,58.0537,57.4346,57.7327,889600.0],["2017-06-23",57.8626,58.2524,57.2741,57.8703,1229300.0],["2017-06-26",57.8703,58.0614,56.8691,56.915,826200.0],["2017-06-27",56.8003,57.7098,56.7162,56.8003,834400.0],["2017-06-28",57.1672,57.4117,56.2424,56.5787,875600.0],["2017-06-29",56.6169,56.9532,55.7991,56.2424,880000.0],["2017-06-30",56.6398,57.1901,55.6921,57.0143,1268100.0],["2017-07-03",57.2818,58.2448,57.0754,57.9849,617100.0],["2017-07-05",57.8397,59.3606,57.8397,58.9173,1183900.0],["2017-07-06",58.474,58.7797,57.3658,57.6333,1260000.0],["2017-07-07",57.9696,59.0549,57.6028,58.7262,789500.0],["2017-07-10",58.8868,59.2307,58.3212,58.4435,697200.0],["2017-07-11",58.1072,58.4358,57.6181,57.7098,827800.0],["2017-07-12",58.046,58.7721,57.5569,58.6727,1343900.0],["2017-07-13",58.9632,60.1249,58.4894,59.8956,938700.0],["2017-07-14",60.0561,60.1936,59.5211,59.9032,901300.0],["2017-07-17",59.9949,60.3083,59.6357,60.1402,790100.0],["2017-07-18",59.7656,60.1401,59.5593,59.758,800900.0],["2017-07-19",59.9032,60.6064,59.3606,60.1402,703200.0],["2017-07-20",60.1325,61.0496,58.9402,60.8203,1615800.0],["2017-07-21",60.7898,61.0955,59.651,60.8586,904500.0],["2017-07-24",60.8433,61.5235,60.721,61.2407,806500.0],["2017-07-25",61.6228,61.9056,60.8662,61.5923,810500.0],["2017-07-26",61.7222,61.7222,60.8356,60.9197,623800.0],["2017-07-27",61.1413,61.1413,60.0867,60.5605,636400.0],["2017-07-28",60.5987,61.1031,60.2777,61.0267,462300.0],["2017-07-31",61.2178,61.2178,59.674,59.9109,1097700.0],["2017-08-01",60.1707,60.6369,58.8103,59.6587,1387900.0],["2017-08-02",61.5693,62.2877,58.4817,59.2154,1582100.0],["2017-08-03",58.8485,59.4905,57.7404,58.0537,1135800.0],["2017-08-04",58.283,58.4741,57.8244,58.3441,767300.0],["2017-08-07",58.4817,59.246,58.0613,59.0472,1482000.0],["2017-08-08",59.0702,59.3147,58.3212,58.8332,1118700.0],["2017-08-09",58.4664,58.818,57.8626,58.795,902200.0],["2017-08-10",58.6422,60.0484,58.4282,59.5822,1476600.0],["2017-08-11",59.1542,59.4141,59.0014,59.0549,676400.0],["2017-08-14",59.3835,59.8803,58.9555,59.0167,803800.0],["2017-08-15",59.3377,59.4447,58.9708,58.9708,469700.0],["2017-08-16",58.9708,59.5899,58.9173,58.9708,586300.0],["2017-08-17",59.0167,59.0931,57.6486,57.7404,753900.0],["2017-08-18",57.6096,57.8941,57.3405,57.6327,990500.0],["2017-08-21",57.6712,57.8173,57.156,57.7404,509400.0],["2017-08-22",57.8096,58.4709,57.5943,58.4555,1110400.0],["2017-08-23",58.4016,58.7477,57.8788,58.0402,815000.0],["2017-08-24",58.0325,58.0864,57.6096,58.0325,692600.0],["2017-08-25",58.2325,58.4401,57.971,58.0787,434200.0],["2017-08-28",58.3632,58.5631,57.279,57.3482,835500.0],["2017-08-29",57.2559,57.6865,56.61,57.056,1078600.0],["2017-08-30",57.3405,57.6788,56.8791,56.9406,535900.0],["2017-08-31",57.056,57.6865,56.1332,57.3866,1524900.0],["2017-09-01",57.8326,58.6169,57.1329,58.5939,894300.0],["2017-09-05",58.4785,58.7246,58.0018,58.194,597700.0],["2017-09-06",58.294,58.394,57.948,58.1325,628600.0],["2017-09-07",58.2248,58.4709,57.5866,58.1633,555300.0],["2017-09-08",58.1402,58.2555,57.4712,57.5327,690500.0],["2017-09-11",57.7788,58.6708,57.625,58.2478,807400.0],["2017-09-12",56.0487,56.2255,53.7803,54.9337,3223100.0],["2017-09-13",55.4566,56.1563,55.0413,55.5873,1423400.0],["2017-09-14",55.5873,56.1332,55.5873,56.0025,949900.0],["2017-09-15",56.1409,56.733,55.4181,55.7718,1729000.0],["2017-09-18",55.9564,56.4024,55.8718,56.0102,871200.0],["2017-09-19",55.941,56.1179,55.5488,55.7334,887900.0],["2017-09-20",55.5565,55.6796,54.8645,54.9567,1011600.0],["2017-09-21",54.9029,55.3182,54.6953,54.8875,576200.0],["2017-09-22",54.9644,55.3182,54.6492,54.8106,637700.0],["2017-09-25",54.8645,55.1567,54.6799,54.9644,563300.0],["2017-09-26",55.149,55.3335,54.7645,54.9567,505600.0],["2017-09-27",55.049,55.0798,54.3262,54.4262,890900.0],["2017-09-28",54.2109,54.7876,53.4189,53.4727,1108800.0],["2017-09-29",53.4804,53.6111,53.0728,53.4112,1033500.0],["2017-10-02",53.6495,54.2416,53.5111,53.7649,1062400.0],["2017-10-03",53.9725,54.0955,53.2266,53.3035,1148200.0],["2017-10-04",53.0113,53.7726,52.9575,53.4496,1074800.0],["2017-10-05",53.5265,53.7495,53.465,53.6726,688500.0],["2017-10-06",53.5803,53.6111,52.5423,52.8422,1042300.0],["2017-10-09",52.673,52.8652,51.6349,51.658,1134000.0],["2017-10-10",51.8733,52.2347,51.7733,52.1655,1208200.0],["2017-10-11",52.2808,52.5115,51.781,52.0886,781800.0],["2017-10-12",51.9271,52.1885,51.7964,52.1732,973000.0],["2017-10-13",52.6192,56.933,52.2424,55.7411,5702600.0],["2017-10-16",55.3643,55.7488,53.911,54.4262,2195300.0],["2017-10-17",54.4262,54.9952,54.2032,54.7568,802200.0],["2017-10-18",54.703,54.9106,54.1109,54.1647,892900.0],["2017-10-19",54.0878,54.6722,53.8956,54.4646,617400.0],["2017-10-20",54.4646,54.7645,54.0802,54.7261,701300.0],["2017-10-23",54.5031,55.0106,54.457,54.6876,586800.0],["2017-10-24",54.5569,54.8183,54.2801,54.3877,624900.0],["2017-10-25",54.1263,54.4031,53.3343,53.8418,623900.0],["2017-10-26",54.0955,54.3647,53.7188,53.7956,614300.0],["2017-10-27",53.6034,53.8264,53.2728,53.688,619200.0],["2017-10-30",53.5803,53.7187,53.119,53.2651,611500.0],["2017-10-31",52.4192,53.119,52.2962,52.8883,1532100.0],["2017-11-01",54.1955,55.1721,53.242,53.4881,1995300.0],["2017-11-02",53.4419,54.5185,52.8883,53.1574,1985800.0],["2017-11-03",53.2343,53.3727,51.6426,52.1809,1836000.0],["2017-11-06",52.0732,52.2808,51.8348,52.0117,851600.0],["2017-11-07",51.9809,52.6499,51.7195,51.8502,1260600.0],["2017-11-08",51.904,52.3346,51.558,52.2039,1110600.0],["2017-11-09",52.0732,52.5499,51.8733,51.9809,1275900.0],["2017-11-10",51.8195,52.1193,51.5426,51.6349,1019900.0],["2017-11-13",51.5196,51.7118,50.6353,50.989,1590300.0],["2017-11-14",50.7275,51.6349,50.643,50.9198,938100.0],["2017-11-15",50.6122,50.6583,50.0047,50.097,1547900.0],["2017-11-16",50.0662,50.666,49.1127,50.4661,1592400.0],["2017-11-17",50.319,51.0082,49.8776,50.7216,979200.0],["2017-11-20",50.5513,51.0082,50.1718,50.5668,1232100.0],["2017-11-21",50.7681,51.0701,50.4351,50.5668,913800.0],["2017-11-22",50.4971,50.923,50.2493,50.7062,1213500.0],["2017-11-24",50.923,51.0624,50.4119,50.528,248400.0],["2017-11-27",50.7139,50.7836,50.1331,50.4584,966100.0],["2017-11-28",50.528,50.9849,50.4196,50.6829,1907600.0],["2017-11-29",50.892,52.1233,50.892,51.4341,1273000.0],["2017-11-30",51.5735,52.8512,51.5735,51.8135,1938000.0],["2017-12-01",51.7671,52.4408,51.2947,51.9916,890800.0],["2017-12-04",52.0768,52.6886,51.6431,52.2626,844900.0],["2017-12-05",52.4175,52.4563,51.1398,51.1553,1449700.0],["2017-12-06",51.163,53.4397,51.163,52.9131,2182500.0],["2017-12-07",53.8191,54.6709,53.0835,53.5946,2628400.0],["2017-12-08",53.5249,54.5626,53.4242,54.0437,2153400.0],["2017-12-11",54.2528,54.578,53.734,53.9508,1307000.0],["2017-12-12",54.1057,54.7252,53.1377,53.1842,1620300.0],["2017-12-13",53.099,53.432,51.194,51.2792,2731000.0],["2017-12-14",51.7051,52.1542,51.194,51.2017,1521400.0],["2017-12-15",51.3644,52.6343,51.2095,52.4175,1802400.0],["2017-12-18",52.433,53.4087,51.8445,51.9064,1051100.0],["2017-12-19",51.9219,52.0226,51.3953,51.8135,1099200.0],["2017-12-20",51.9452,52.3788,51.3566,52.0768,1241300.0],["2017-12-21",52.3246,52.8047,51.8058,51.8755,981700.0],["2017-12-22",51.8058,52.2162,51.5347,51.6819,486800.0],["2017-12-26",51.5347,52.0923,51.5347,52.0148,574500.0],["2017-12-27",52.131,52.162,51.6896,51.7748,477000.0],["2017-12-28",51.9297,52.0536,51.6199,51.9994,582200.0],["2017-12-29",52.1155,52.5956,51.9452,51.9452,811300.0],["2018-01-02",52.0613,52.6808,51.4573,52.6498,944500.0],["2018-01-03",52.9518,54.3689,52.704,53.7804,2124600.0],["2018-01-04",54.036,55.1433,54.0127,54.5703,2026900.0],["2018-01-05",54.5935,54.9729,53.8578,54.1598,795500.0],["2018-01-08",54.0127,54.0282,52.8434,53.3778,1041200.0],["2018-01-09",53.6023,54.1754,53.3313,53.9198,988100.0],["2018-01-10",53.734,53.8424,52.5182,53.734,924300.0],["2018-01-11",53.9585,54.7949,53.7107,54.5471,1044800.0],["2018-01-12",54.5316,54.7716,53.5636,54.005,968600.0],["2018-01-16",53.8346,54.9652,53.7494,54.3457,1172400.0],["2018-01-17",54.4928,54.8955,53.943,54.5548,1046600.0],["2018-01-18",54.1676,54.4077,53.7727,53.9276,954100.0],["2018-01-19",53.7494,60.2697,53.1609,60.0606,4701700.0],["2018-01-22",61.6326,63.8396,60.7111,63.584,8434300.0],["2018-01-23",63.2433,63.3827,61.8107,62.3915,3885900.0],["2018-01-24",62.4922,63.1969,61.4622,61.9733,1712000.0],["2018-01-25",62.0585,62.345,61.772,61.9501,1399500.0],["2018-01-26",62.4225,63.6692,61.9888,63.344,2212000.0],["2018-01-29",63.0265,63.2898,62.0972,62.6161,1178400.0],["2018-01-30",61.9346,62.3373,61.4855,61.9114,1408700.0],["2018-01-31",61.9501,62.3373,61.0441,61.5087,1604000.0],["2018-02-01",61.3384,63.4989,61.106,61.6868,1500800.0],["2018-02-02",61.0596,61.5087,60.7343,60.866,1126800.0],["2018-02-05",63.886,64.4281,62.6393,62.6393,5299700.0],["2018-02-06",62.3295,64.1648,62.2056,63.9247,3034700.0],["2018-02-07",63.886,64.2732,62.9878,62.9878,1668200.0],["2018-02-08",63.0807,63.9325,61.9191,61.9191,1935200.0],["2018-02-09",62.3063,63.0729,60.169,62.5309,2232600.0],["2018-02-12",62.7245,62.7245,60.4556,61.6868,1955400.0],["2018-02-13",61.6171,61.9424,60.8505,61.5707,1542000.0],["2018-02-14",58.9997,60.2233,57.3039,58.1247,5586400.0],["2018-02-15",59.4025,60.4154,58.5766,60.1427,2700300.0],["2018-02-16",59.9946,62.2853,59.8778,61.6309,2409300.0],["2018-02-20",61.2569,61.3426,58.4441,59.27,2336000.0],["2018-02-21",59.4882,59.6674,58.5065,58.5143,2105100.0],["2018-02-22",58.7402,59.7453,58.5532,58.896,1368300.0],["2018-02-23",58.9817,59.9946,58.8103,59.6985,843800.0],["2018-02-26",59.683,59.683,58.9739,59.1921,856600.0],["2018-02-27",59.5817,59.5817,58.3039,58.3039,1446400.0],["2018-02-28",58.6623,59.7531,58.6623,58.7714,1507100.0],["2018-03-01",58.6233,59.8466,58.4675,59.1999,976900.0],["2018-03-02",58.6077,59.0441,57.9221,58.5688,1710100.0],["2018-03-05",58.6311,61.5296,58.5298,60.766,3432200.0],["2018-03-06",61.6231,61.6231,59.7531,60.0803,2964600.0],["2018-03-07",60.5556,61.6308,60.1271,60.3297,2360400.0],["2018-03-08",60.3141,60.579,59.683,60.0024,1267700.0],["2018-03-09",60.0959,60.1739,56.3482,58.4052,4762700.0],["2018-03-12",58.8882,59.5116,58.8025,59.1609,1610100.0],["2018-03-13",59.2155,59.457,58.8415,59.1142,1003100.0],["2018-03-14",59.2155,59.3791,57.6961,57.8442,1030800.0],["2018-03-15",58.0935,58.6545,57.1196,57.4546,1284100.0],["2018-03-16",57.6806,58.0156,56.2625,57.2131,2256100.0],["2018-03-19",57.3377,57.4468,56.3638,56.6053,1090000.0],["2018-03-20",56.8469,57.6572,56.6131,57.6494,961000.0],["2018-03-21",57.3689,57.5715,56.5742,56.8936,1155500.0],["2018-03-22",56.4417,57.4156,56.0521,56.1378,1483600.0],["2018-03-23",56.5898,58.1013,56.4106,56.504,1386900.0],["2018-03-26",56.8858,57.065,55.8028,57.0261,1022000.0],["2018-03-27",57.3923,57.3923,56.395,56.5742,839200.0],["2018-03-28",56.8547,57.2988,56.4105,56.9248,821500.0],["2018-03-29",57.1663,58.2649,57.1196,57.6104,940900.0],["2018-04-02",57.3377,57.4624,55.7872,56.5508,1178700.0],["2018-04-03",57.0105,58.2104,57.0105,57.7507,1688800.0],["2018-04-04",56.9715,59.1064,56.878,58.935,2452800.0],["2018-04-05",59.27,59.7219,58.2415,58.5454,1212600.0],["2018-04-06",58.4909,59.122,58.3584,58.896,1423200.0],["2018-04-09",58.896,59.5038,58.3584,58.3662,1196300.0],["2018-04-10",58.6,58.8025,57.6182,57.7351,1361500.0],["2018-04-11",57.6026,58.3273,57.4234,58.039,823200.0],["2018-04-12",58.078,58.6623,57.7429,58.4753,577400.0],["2018-04-13",58.6389,59.1921,58.2337,58.5454,751400.0],["2018-04-16",58.7558,58.8103,58.0935,58.4831,901200.0],["2018-04-17",58.7246,58.7246,58.1948,58.2805,739000.0],["2018-04-18",58.2649,58.3974,57.665,58.3273,1276400.0],["2018-04-19",58.709,59.9557,58.3273,58.9817,1812300.0],["2018-04-20",59.0285,59.2077,56.5586,57.4468,2525300.0],["2018-04-23",57.4624,57.5247,56.6443,57.2209,1397000.0],["2018-04-24",57.4312,57.5559,56.3872,56.6599,1241200.0],["2018-04-25",57.0339,57.0339,56.1846,56.5274,1279000.0],["2018-04-26",56.5118,56.917,56.0365,56.0755,1501300.0],["2018-04-27",56.1378,56.8858,56.0677,56.6365,962100.0],["2018-04-30",56.9871,56.9871,56.1534,56.2781,966200.0],["2018-05-01",56.4729,56.6521,55.5535,55.8184,1629900.0],["2018-05-02",57.8909,58.1948,56.6988,57.104,3115300.0],["2018-05-03",56.878,57.1741,54.5172,54.7509,4091700.0],["2018-05-04",54.6653,55.3976,54.2367,54.9224,2117400.0],["2018-05-07",54.8133,55.0704,53.6757,54.0419,1694600.0],["2018-05-08",54.1121,54.5172,53.8472,54.1666,1470200.0],["2018-05-09",54.1822,54.7042,54.0965,54.4782,1039600.0],["2018-05-10",54.5562,55.499,54.3848,55.125,1180000.0],["2018-05-11",55.1405,55.8262,55.1327,55.4522,767500.0],["2018-05-14",55.5535,55.6937,54.7743,55.3509,1002400.0],["2018-05-15",55.0548,55.6626,54.8522,55.3509,1162000.0],["2018-05-16",55.3275,55.5067,54.7821,55.0003,1130800.0],["2018-05-17",55.1405,55.3821,54.7587,55.0782,1016800.0],["2018-05-18",55.0782,55.2743,54.4429,54.6312,1378400.0],["2018-05-21",54.7488,54.9292,54.1449,54.8429,1291400.0],["2018-05-22",54.9292,55.3997,54.788,54.8743,827700.0],["2018-05-23",54.639,54.9684,54.4508,54.7723,924200.0],["2018-05-24",55.0076,55.2978,54.4429,54.9762,749400.0],["2018-05-25",54.7723,55.4389,54.741,54.8507,976500.0],["2018-05-29",54.7802,54.8664,54.3018,54.6312,1068400.0],["2018-05-30",54.9998,55.2821,54.5135,55.1723,1019200.0],["2018-05-31",54.9684,55.1174,54.09,54.5449,1612100.0],["2018-06-01",54.5841,55.1723,54.4508,54.8116,915700.0],["2018-06-04",55.0233,55.2194,54.592,54.89,976000.0],["2018-06-05",54.8821,55.4782,54.5763,55.2429,1387500.0],["2018-06-06",55.3684,55.4311,54.3802,54.9527,1348900.0],["2018-06-07",54.7959,55.0782,54.0822,54.192,2790300.0],["2018-06-08",54.1841,54.5841,54.1841,54.2469,1064200.0],["2018-06-11",54.3018,54.9762,54.2547,54.6547,981700.0],["2018-06-12",54.6547,54.8978,54.4586,54.6547,736600.0],["2018-06-13",54.741,55.9095,54.3724,55.6742,3965000.0],["2018-06-14",55.8781,56.1526,55.0939,55.3292,1772900.0],["2018-06-15",54.9292,55.0782,53.6665,54.9606,2487600.0],["2018-06-18",54.5371,56.0272,54.5371,55.7448,1392100.0],["2018-06-19",55.5958,57.3525,55.5252,56.3565,2334700.0],["2018-06-20",56.2781,56.3879,54.9998,55.1096,1868800.0],["2018-06-21",55.6821,56.137,55.2978,55.7213,1631000.0],["2018-06-22",55.9722,56.1997,55.7526,56.0899,1257200.0],["2018-06-25",55.9958,56.6859,55.784,55.8781,1858500.0],["2018-06-26",55.8076,56.6153,55.5723,55.6193,1385100.0],["2018-06-27",55.6193,55.6821,54.8586,54.9527,1374600.0],["2018-06-28",54.7959,54.9449,54.043,54.5841,1194500.0],["2018-06-29",54.6155,55.2272,54.3018,54.6704,1094000.0],["2018-07-02",54.6155,54.6704,54.1841,54.3724,1032300.0],["2018-07-03",54.3802,54.3802,53.0784,53.3293,1912800.0],["2018-07-05",53.4077,54.49,53.1176,54.4273,2264200.0],["2018-07-06",54.5449,55.0625,54.2469,54.7253,1191600.0],["2018-07-09",54.937,55.086,54.4351,54.4743,1030100.0],["2018-07-10",54.5527,55.2743,54.5527,55.0547,1227000.0],["2018-07-11",55.086,55.6036,54.592,54.7096,1198600.0],["2018-07-12",54.8351,55.039,53.9018,53.9959,1154900.0],["2018-07-13",54.1136,54.1763,53.3999,53.6979,1181300.0],["2018-07-16",53.7214,53.8783,52.8274,53.0627,1119000.0],["2018-07-17",53.2979,53.941,53.1646,53.9097,1029400.0],["2018-07-18",53.7763,54.0744,53.5254,53.6509,650400.0],["2018-07-19",53.745,54.0979,53.2509,53.3058,736500.0],["2018-07-20",53.2038,53.4077,52.8744,53.3528,807300.0],["2018-07-23",53.2587,53.5724,52.9999,53.0627,1097300.0],["2018-07-24",53.1332,53.8783,53.0783,53.1725,1822100.0],["2018-07-25",53.1568,53.6509,52.796,53.3999,1193600.0],["2018-07-26",53.2901,54.1606,53.2117,53.7058,890100.0],["2018-07-27",53.7685,53.8312,53.2195,53.3372,600600.0],["2018-07-30",53.3058,53.6117,53.2038,53.4626,833300.0],["2018-07-31",54.1685,54.5057,53.8469,54.2155,1368900.0],["2018-08-01",53.3685,53.5332,51.7137,51.7608,3672500.0],["2018-08-02",51.9647,52.0902,51.1099,52.0431,2019700.0],["2018-08-03",51.9647,52.2314,51.753,51.8314,864000.0],["2018-08-06",51.8235,52.1372,51.7608,51.9412,640300.0],["2018-08-07",51.8392,52.945,51.8392,52.3176,1370300.0],["2018-08-08",52.3568,52.4745,51.5334,51.6039,1000400.0],["2018-08-09",51.5334,51.6902,50.9138,51.1255,1092900.0],["2018-08-10",50.9609,51.102,49.4316,49.7139,1809800.0],["2018-08-13",49.557,49.6119,48.1532,48.3258,3092500.0],["2018-08-14",48.5532,48.7179,48.1611,48.5846,1355800.0],["2018-08-15",48.6238,48.6238,48.0591,48.4591,1419700.0],["2018-08-16",48.6395,49.4865,48.6081,49.11,1288900.0],["2018-08-17",48.9767,49.5727,48.7963,49.4394,1488300.0],["2018-08-20",49.5178,50.2629,49.4473,50.0511,1572400.0],["2018-08-21",50.0906,50.8179,50.0037,50.4938,1360400.0],["2018-08-22",50.4305,50.7783,49.7429,49.7982,993600.0],["2018-08-23",49.6164,49.727,49.403,49.5611,1110200.0],["2018-08-24",49.7903,50.9443,49.6243,50.7309,1424900.0],["2018-08-27",50.7151,51.3712,50.7151,51.1419,1163500.0],["2018-08-28",50.9048,51.3079,50.8811,51.1815,1300800.0],["2018-08-29",51.055,51.7348,51.0234,51.632,1566500.0],["2018-08-30",51.6241,51.7348,50.8337,51.1103,1443000.0],["2018-08-31",50.9601,51.5688,50.9601,51.3633,1752400.0],["2018-09-04",51.1736,51.3554,50.2329,50.3594,1196000.0],["2018-09-05",50.2804,50.7151,50.2171,50.5807,992100.0],["2018-09-06",50.4305,50.7862,49.7587,50.0274,984500.0],["2018-09-07",50.0037,50.3989,49.2844,50.3515,1435700.0],["2018-09-10",50.5965,50.9206,49.7033,49.7666,1232300.0],["2018-09-11",49.4741,50.4384,48.9998,50.0037,1684000.0],["2018-09-12",50.0985,50.9522,50.0985,50.2803,1036700.0],["2018-09-13",50.4226,50.9522,50.1776,50.3357,770800.0],["2018-09-14",50.9522,51.0313,50.4542,50.8495,1137300.0],["2018-09-17",50.6519,51.5134,50.3752,51.0708,1294200.0],["2018-09-18",50.9443,51.3791,50.6519,51.221,576700.0],["2018-09-19",51.6636,51.7348,51.4186,51.5688,1040900.0],["2018-09-20",51.5767,52.4857,51.5767,52.3118,1593300.0],["2018-09-21",52.2328,52.9521,51.9561,52.7466,2484000.0],["2018-09-24",52.794,53.1971,52.2486,52.3513,1312300.0],["2018-09-25",53.1259,53.4737,52.462,52.6675,2088600.0],["2018-09-26",52.7228,53.7188,52.4936,53.2762,2001200.0],["2018-09-27",53.205,54.5883,52.9837,54.1773,2786600.0],["2018-09-28",54.0113,54.6594,53.4817,54.3116,2322700.0],["2018-10-01",54.4539,54.4539,53.3157,53.4422,1161600.0],["2018-10-02",53.3473,54.6515,53.3473,54.5883,1149100.0],["2018-10-03",54.7859,55.3787,54.367,54.3907,1406600.0],["2018-10-04",54.3274,54.5251,53.616,54.0587,1327500.0],["2018-10-05",54.1852,54.8096,54.0903,54.4855,2269900.0],["2018-10-08",54.8254,57.1889,54.5409,55.94,2521300.0],["2018-10-09",55.7344,56.0348,55.1337,55.2602,1718500.0],["2018-10-10",55.11,55.2839,53.292,53.3157,1746200.0],["2018-10-11",53.3078,53.4342,51.9561,52.6517,1875200.0],["2018-10-12",53.1576,53.4105,52.4936,53.126,1050700.0],["2018-10-15",53.1418,54.2247,53.0706,53.7662,915800.0],["2018-10-16",54.1456,54.7701,53.5528,54.3749,979200.0],["2018-10-17",54.1614,54.2721,53.3868,54.2405,800400.0],["2018-10-18",54.1535,54.1535,52.794,53.205,1618300.0],["2018-10-19",53.4342,53.7504,53.1181,53.2999,995000.0],["2018-10-22",53.4263,53.6398,52.3909,52.8335,702800.0],["2018-10-23",52.2881,53.1576,51.6399,52.8809,1281300.0],["2018-10-24",52.7623,53.371,51.8138,51.885,634900.0],["2018-10-25",51.8691,52.6359,51.6162,52.2644,853700.0],["2018-10-26",51.8375,52.2328,51.0471,51.5609,1317000.0],["2018-10-29",51.6083,52.7861,51.5214,51.9877,964100.0],["2018-10-30",51.9008,54.778,51.4502,53.7662,2525700.0],["2018-10-31",54.035,54.3432,48.4781,48.8496,7275400.0],["2018-11-01",48.8655,50.1065,48.4228,49.4583,2532600.0],["2018-11-02",49.5927,50.391,49.0947,49.403,1811200.0],["2018-11-05",49.403,50.0195,48.9208,49.0077,1982400.0],["2018-11-06",49.8535,50.2962,49.2212,50.059,1801100.0],["2018-11-07",50.2329,50.7309,49.5452,49.6006,2156000.0],["2018-11-08",50.0116,50.1144,49.3239,49.3871,1672500.0],["2018-11-09",49.3081,50.1934,49.1658,50.0116,957700.0],["2018-11-12",50.2408,50.3989,48.9208,49.0789,777800.0],["2018-11-13",49.3002,49.7824,48.6204,48.7943,1110900.0],["2018-11-14",48.6283,48.739,47.079,47.498,1627400.0],["2018-11-15",47.4268,47.6324,46.502,46.6443,1933600.0],["2018-11-16",46.4689,47.2183,46.3095,46.5646,1791700.0],["2018-11-19",46.5885,46.8914,46.3254,46.5646,1119100.0],["2018-11-20",46.6124,46.9233,46.1022,46.2616,1304400.0],["2018-11-21",46.4051,46.9632,46.3812,46.4211,1161100.0],["2018-11-23",46.437,46.437,45.5681,45.8471,496400.0],["2018-11-26",45.8551,46.7639,45.8471,46.6124,1122300.0],["2018-11-27",46.6044,47.0269,46.0783,46.4769,876200.0],["2018-11-28",46.5805,46.8356,45.9428,46.74,655800.0],["2018-11-29",46.6363,46.9153,46.0623,46.2058,1003100.0],["2018-11-30",46.1022,46.3732,45.2811,45.4963,2157900.0],["2018-12-03",47.5133,47.5133,45.9029,47.298,1785600.0],["2018-12-04",47.2821,47.4256,45.7435,46.2696,2740500.0],["2018-12-06",46.1421,46.7878,44.7549,46.7719,1629800.0],["2018-12-07",46.5805,47.7604,45.9428,47.4096,2157600.0],["2018-12-10",48.9721,50.16,47.1704,47.5451,3670400.0],["2018-12-11",47.8321,48.2148,46.3892,46.6124,1685700.0],["2018-12-12",46.9393,48.3503,46.6602,47.5372,1717000.0],["2018-12-13",47.6328,47.9278,46.8197,47.0987,1185400.0],["2018-12-14",46.8197,47.9916,46.4928,46.8994,918400.0],["2018-12-17",46.724,46.9632,45.9667,46.15,1040400.0],["2018-12-18",46.2377,46.6283,45.2173,45.2731,1292500.0],["2018-12-19",45.576,46.0703,44.9303,45.0977,1567700.0],["2018-12-20",44.7549,44.8267,42.7699,43.2482,1795500.0],["2018-12-21",43.3598,44.1092,42.4749,42.5307,1730800.0],["2018-12-24",42.2756,42.2756,41.016,41.5023,764500.0],["2018-12-26",41.59,42.746,40.7609,42.6503,1505400.0],["2018-12-27",42.2278,42.4988,41.2871,42.4829,1055400.0],["2018-12-28",42.5068,42.9214,41.9408,42.2517,930600.0],["2018-12-31",42.2916,42.6184,41.4704,42.6025,1212400.0],["2019-01-02",42.3872,43.5432,42.0923,42.5945,1171500.0],["2019-01-03",42.5547,43.0728,41.6777,42.5786,1257400.0],["2019-01-04",43.0091,43.8222,42.6742,43.7584,1011600.0],["2019-01-07",43.6548,44.8984,43.6468,44.1251,2636400.0],["2019-01-08",44.2527,44.739,43.9099,44.4281,1247000.0],["2019-01-09",44.5078,45.7116,44.4042,45.4804,2340500.0],["2019-01-10",45.5043,45.7116,44.723,45.1774,1235000.0],["2019-01-11",44.9223,45.1535,44.3802,44.4201,1089100.0],["2019-01-14",44.2447,44.3723,43.4077,43.4953,1228000.0],["2019-01-15",43.5671,43.5671,42.1879,42.4351,2250600.0],["2019-01-16",42.5307,43.0967,41.2313,41.7495,4166500.0],["2019-01-17",42.1242,42.1242,40.8486,41.7256,2446700.0],["2019-01-18",41.877,42.8656,41.7176,42.2756,2104300.0],["2019-01-22",41.4944,42.3235,40.8167,41.3668,2453900.0],["2019-01-23",41.3907,41.9886,40.8646,41.9886,2112700.0],["2019-01-24",41.7574,42.9134,41.7176,42.3235,2129500.0],["2019-01-25",42.3314,42.6902,42.2916,42.4829,1243200.0],["2019-01-28",42.3075,43.0649,41.9727,42.9931,1531700.0],["2019-01-29",42.9373,43.1366,42.5945,42.8177,910400.0],["2019-01-30",42.9931,43.591,42.8177,43.3758,943400.0],["2019-01-31",43.3917,43.9338,43.3279,43.9019,1118400.0],["2019-02-01",44.0454,44.1172,43.3837,43.8142,656800.0],["2019-02-04",43.8142,43.8142,42.7141,43.1366,966400.0],["2019-02-05",43.025,43.5512,42.7619,43.0409,962400.0],["2019-02-06",42.9293,43.2562,42.7619,43.2323,448500.0],["2019-02-07",42.8895,43.0649,42.3394,42.738,772600.0],["2019-02-08",42.6902,43.0409,42.1242,42.2756,644000.0],["2019-02-11",42.1003,42.2437,41.7256,41.7256,1121600.0],["2019-02-12",42.0604,42.3235,41.7016,42.0046,1391300.0],["2019-02-13",42.0046,42.6981,41.885,42.3872,1024600.0],["2019-02-14",42.3872,42.4271,41.9647,42.18,659400.0],["2019-02-15",42.4375,42.8238,42.0593,42.0995,1135700.0],["2019-02-19",42.2121,42.5904,41.9546,42.3731,1103700.0],["2019-02-20",42.4616,42.8882,42.3168,42.4134,2009400.0],["2019-02-21",41.4074,43.4596,39.347,43.0411,5792300.0],["2019-02-22",42.7433,43.4596,41.5603,41.6649,3147500.0],["2019-02-25",41.85,43.4918,41.7293,43.0009,3167000.0],["2019-02-26",43.1296,43.2584,42.357,42.5421,2788800.0],["2019-02-27",42.4697,42.8962,42.1236,42.6789,2438600.0],["2019-02-28",42.7272,42.9284,42.4375,42.7192,2491500.0],["2019-03-01",42.7675,43.0492,42.0834,42.6548,1348500.0],["2019-03-04",42.6628,42.9445,42.1236,42.5019,1546100.0],["2019-03-05",42.5341,42.5985,42.0029,42.011,2270400.0],["2019-03-06",41.9949,42.0592,41.021,41.0613,2341600.0],["2019-03-07",40.9969,41.1659,40.2967,40.7072,4422900.0],["2019-03-08",40.6508,40.7876,40.1599,40.4255,1516400.0],["2019-03-11",40.5864,41.85,40.4416,41.5603,2452300.0],["2019-03-12",41.6488,42.0512,41.4717,41.85,1600900.0],["2019-03-13",41.9385,42.3087,41.7373,41.8661,2207500.0],["2019-03-14",41.8902,42.2041,41.4074,41.8902,1783300.0],["2019-03-15",41.9305,42.5904,41.8017,42.5421,3472200.0],["2019-03-18",42.6146,42.9687,41.9063,42.0271,2890000.0],["2019-03-19",42.0512,42.6226,41.8017,41.8902,1586000.0],["2019-03-20",41.8017,42.0271,41.2866,41.3752,1151600.0],["2019-03-21",41.4154,42.2765,41.3591,42.0834,1346200.0],["2019-03-22",42.0592,42.1317,41.4073,41.6085,2028200.0],["2019-03-25",41.52,41.9224,41.1096,41.3993,2451900.0],["2019-03-26",41.5764,41.8339,41.0935,41.52,1360300.0],["2019-03-27",41.52,41.7615,41.1579,41.6971,1311900.0],["2019-03-28",41.7132,42.0592,41.5603,42.011,886600.0],["2019-03-29",42.188,42.8319,42.1558,42.7111,1248900.0],["2019-04-01",42.9123,43.0572,42.3892,42.5019,1029700.0],["2019-04-02",42.5663,42.8962,41.9305,41.9788,1052500.0],["2019-04-03",41.9707,42.1558,41.5683,41.7615,1278600.0],["2019-04-04",41.8098,43.017,41.8098,42.8319,1455500.0],["2019-04-05",42.4938,42.9123,42.1558,42.856,2122800.0],["2019-04-08",42.8802,43.194,42.7111,43.0814,1593000.0],["2019-04-09",43.2986,43.4274,42.3409,42.7433,1884700.0],["2019-04-10",42.7514,43.1055,42.4214,42.6468,931500.0],["2019-04-11",42.6709,43.0572,42.4697,42.6226,746800.0],["2019-04-12",42.5985,43.0009,42.2926,42.3731,1105500.0],["2019-04-15",42.3731,42.518,41.9305,42.2363,2205300.0],["2019-04-16",42.2444,42.6065,41.6166,41.6408,1386000.0],["2019-04-17",41.8419,42.0592,41.4154,41.4878,992800.0],["2019-04-18",41.6971,41.7373,40.9647,41.1498,1253300.0],["2019-04-22",41.1498,41.3832,40.8842,41.2947,1290100.0],["2019-04-23",41.4315,41.8339,41.2464,41.2464,992900.0],["2019-04-24",41.2142,41.3832,41.013,41.1418,1783000.0],["2019-04-25",41.013,41.021,39.0493,39.1137,3155400.0],["2019-04-26",39.1136,39.4839,38.0352,39.4114,2298300.0],["2019-04-29",39.5563,40.5864,39.5161,40.337,2056700.0],["2019-04-30",40.4738,42.2122,40.4738,42.18,2208300.0],["2019-05-01",42.0753,42.6789,41.9707,41.9788,1423700.0],["2019-05-02",41.7373,42.0673,40.9406,41.1498,1355600.0],["2019-05-03",41.1498,41.4395,40.844,41.1659,813600.0],["2019-05-06",40.8198,40.9888,40.4013,40.7635,1049200.0],["2019-05-07",40.4818,40.6669,39.9507,40.2243,1440400.0],["2019-05-08",41.2464,43.2906,41.2464,43.0089,2826500.0],["2019-05-09",42.7192,43.5562,42.687,42.7916,1512300.0],["2019-05-10",42.526,43.3308,41.689,43.2665,1683000.0],["2019-05-13",42.6468,43.0974,42.0271,42.2444,1073000.0],["2019-05-14",42.2443,42.8721,42.2363,42.3731,930700.0],["2019-05-15",42.2444,43.1779,42.1639,42.8721,998200.0],["2019-05-16",42.9365,43.2745,42.7192,42.8882,713500.0],["2019-05-17",42.6851,43.2782,42.2464,42.4332,1583400.0],["2019-05-20",42.2707,42.5632,41.9295,42.1083,1341100.0],["2019-05-21",42.2139,42.4089,41.8564,42.2301,1917700.0],["2019-05-22",41.9539,42.2383,40.7921,42.1651,1447200.0],["2019-05-23",41.9214,41.9214,41.0277,41.7752,1396600.0],["2019-05-24",42.0433,42.0433,40.914,41.0684,1073100.0],["2019-05-28",41.044,41.5477,41.0034,41.1252,2009400.0],["2019-05-29",41.5314,42.9126,41.1658,42.092,1799000.0],["2019-05-30",42.3845,42.5876,41.5071,41.5802,1267800.0],["2019-05-31",41.2958,42.5388,41.2958,42.482,1756800.0],["2019-06-03",42.482,44.3993,42.1733,44.3587,1952500.0],["2019-06-04",44.5374,44.8868,44.1718,44.4806,1156900.0],["2019-06-05",44.3424,44.6918,43.5869,44.3018,922100.0],["2019-06-06",44.4156,44.8787,43.9687,44.7649,1095300.0],["2019-06-07",44.968,45.0005,44.4399,44.8055,2378800.0],["2019-06-10",44.8624,45.9186,44.7405,45.8211,2316800.0],["2019-06-11",45.8861,46.0242,45.2849,45.6586,1423700.0],["2019-06-12",45.7642,46.5766,45.6911,46.3898,1713200.0],["2019-06-13",46.6335,47.0803,46.2923,46.7147,621700.0],["2019-06-14",46.7066,47.1941,46.536,47.0072,1059100.0],["2019-06-17",47.0966,47.2022,46.536,46.7229,1182700.0],["2019-06-18",46.8935,47.2266,46.796,47.1047,2046000.0],["2019-06-19",47.2347,47.2753,46.4385,46.601,3198500.0],["2019-06-20",46.8772,46.991,46.4548,46.8041,1328000.0],["2019-06-21",46.7066,46.9747,46.1379,46.7554,2591800.0],["2019-06-24",46.7391,46.8122,46.276,46.7066,982500.0],["2019-06-25",46.6416,46.6985,45.293,45.3986,1934700.0],["2019-06-26",45.3824,45.6911,45.1386,45.1955,651700.0],["2019-06-27",44.9355,45.1874,44.5699,44.7649,1082500.0],["2019-06-28",44.903,45.6992,44.7162,45.2605,1590500.0],["2019-07-01",45.7236,46.1542,45.553,45.7317,861800.0],["2019-07-02",45.9429,46.4304,45.748,45.8292,783600.0],["2019-07-03",46.1217,46.3816,45.9754,46.0892,373900.0],["2019-07-05",45.9592,46.1704,45.5205,45.9917,434000.0],["2019-07-08",45.9754,46.5035,45.7236,46.2841,633300.0],["2019-07-09",46.2029,46.7147,45.9511,46.5441,738000.0],["2019-07-10",46.6741,46.9828,46.4548,46.4629,1214700.0],["2019-07-11",46.6335,46.926,45.8779,45.9429,506600.0],["2019-07-12",46.0242,46.6579,45.9917,46.1948,789800.0],["2019-07-15",46.3085,46.3573,45.8698,46.1298,633100.0],["2019-07-16",45.9673,46.0161,45.0574,45.3661,685200.0],["2019-07-17",45.4474,45.4717,44.7812,45.228,666400.0],["2019-07-18",45.1793,45.6505,44.9193,45.358,610700.0],["2019-07-19",45.4799,45.6667,45.0005,45.1468,671100.0],["2019-07-22",46.3491,46.5035,45.5286,45.7723,1312800.0],["2019-07-23",45.9673,46.4548,45.9348,46.2841,863900.0],["2019-07-24",46.0567,46.3654,45.6586,46.2029,791400.0],["2019-07-25",46.1704,46.4954,45.7805,46.0079,1016300.0],["2019-07-26",46.1867,46.3491,45.7886,46.2517,974600.0],["2019-07-29",46.2354,46.5116,45.3823,45.9673,1061800.0],["2019-07-30",45.8617,46.1379,45.5367,45.7886,1476000.0],["2019-07-31",47.2916,48.234,47.0397,47.4703,2253700.0],["2019-08-01",47.7221,48.4615,46.9503,47.056,1750900.0],["2019-08-02",46.9585,47.0397,45.8942,46.4629,898200.0],["2019-08-05",45.9835,46.0323,44.8218,44.9274,1268500.0],["2019-08-06",45.163,45.8211,44.6837,45.553,1271000.0],["2019-08-07",45.163,45.7642,44.5862,45.7155,879500.0],["2019-08-08",45.9348,47.2185,45.7155,47.2022,1587600.0],["2019-08-09",46.8854,46.9828,46.2029,46.4873,693300.0],["2019-08-12",46.0323,46.1623,43.27,43.3513,1461000.0],["2019-08-13",43.3025,44.6999,43.2132,43.4406,1400500.0],["2019-08-14",43.0426,43.6275,42.5145,43.335,1182900.0],["2019-08-15",43.465,43.8469,43.0669,43.725,902200.0],["2019-08-16",43.9362,44.6187,43.53,44.578,824500.0],["2019-08-19",44.9142,45.1766,43.463,45.1028,775300.0],["2019-08-20",44.9224,44.9224,44.1681,44.1927,951400.0],["2019-08-21",44.3321,44.947,43.7664,44.8486,918500.0],["2019-08-22",44.7584,45.1766,44.4551,45.0126,775000.0],["2019-08-23",44.6436,44.7338,43.4712,43.6352,873200.0],["2019-08-26",43.9631,44.0697,43.4056,43.8729,844000.0],["2019-08-27",43.9877,43.9877,42.3561,43.1104,1119500.0],["2019-08-28",43.0776,43.2908,42.4463,42.9956,1004000.0],["2019-08-29",43.2498,43.3318,42.6595,43.1432,969900.0],["2019-08-30",43.7581,44.2009,43.586,43.7909,1013500.0],["2019-09-03",43.7418,43.8893,43.1514,43.75,744100.0],["2019-09-04",44.2337,44.4305,43.9713,44.1927,788500.0],["2019-09-05",44.4305,45.6931,44.4305,45.275,707000.0],["2019-09-06",45.152,45.8899,45.1274,45.7505,659400.0],["2019-09-09",45.7423,46.8246,45.6849,46.8164,991500.0],["2019-09-10",46.7262,47.1525,46.3572,46.7262,1088400.0],["2019-09-11",46.8902,47.5543,46.3818,47.5297,869400.0],["2019-09-12",47.3083,47.6035,46.6852,47.1443,812800.0],["2019-09-13",47.0459,47.3083,46.4064,46.595,2088100.0],["2019-09-16",46.3736,47.5543,46.2261,47.4067,751200.0],["2019-09-17",47.1853,47.2099,46.3818,46.4556,769400.0],["2019-09-18",46.5294,46.8738,46.1359,46.718,928500.0],["2019-09-19",46.8164,46.8164,45.9801,46.0375,683900.0],["2019-09-20",46.0293,46.3326,45.6849,45.8817,1698000.0],["2019-09-23",45.6275,46.1933,45.2996,45.8899,848200.0],["2019-09-24",46.0621,46.1687,45.357,45.5455,940500.0],["2019-09-25",45.6439,46.2835,45.5783,45.9801,869300.0],["2019-09-26",46.0785,46.8738,45.9801,46.3736,1082000.0],["2019-09-27",46.4556,46.636,46.0785,46.3572,532900.0],["2019-09-30",46.3326,46.7672,46.1523,46.4228,847400.0],["2019-10-01",46.6278,46.8738,45.8735,46.2343,1100600.0],["2019-10-02",46.1605,46.2835,45.4472,45.7997,699500.0],["2019-10-03",45.5045,45.7915,44.947,45.7423,666300.0],["2019-10-04",45.6849,46.1523,45.5783,46.1523,638800.0],["2019-10-07",45.8243,46.0375,45.4308,45.6111,684400.0],["2019-10-08",45.6357,45.6357,44.6026,44.619,809200.0],["2019-10-09",44.7338,45.0372,44.4633,44.9552,667900.0],["2019-10-10",44.947,45.5537,44.7584,45.4061,830500.0],["2019-10-11",45.7259,46.718,45.7259,46.0867,1086900.0],["2019-10-14",46.1277,46.4802,45.8653,46.3654,1161500.0],["2019-10-15",46.4146,47.0132,46.0785,46.841,888500.0],["2019-10-16",46.6852,46.841,45.2832,45.4226,861100.0],["2019-10-17",45.2832,45.3734,44.6928,45.1356,813000.0],["2019-10-18",45.0782,45.6193,44.4469,44.8486,982700.0],["2019-10-21",44.8158,45.5373,44.8158,45.2176,716000.0],["2019-10-22",45.2668,45.4635,44.865,45.4226,905800.0],["2019-10-23",45.3979,45.4635,44.6026,45.4635,647700.0],["2019-10-24",45.4635,45.4635,44.5207,44.7994,462600.0],["2019-10-25",44.7502,45.3816,44.5535,45.2914,525400.0],["2019-10-28",45.3816,45.7915,44.988,45.5291,621000.0],["2019-10-29",45.1274,46.349,45.1274,46.0703,1177000.0],["2019-10-30",45.1274,45.9063,42.8891,43.258,2271900.0],["2019-10-31",43.4548,44.4551,42.7169,44.2747,1255400.0],["2019-11-01",44.3977,44.783,44.0451,44.4551,1204500.0],["2019-11-04",44.7502,46.2588,44.7502,46.1277,1194200.0],["2019-11-05",45.9227,46.5376,45.2832,45.5783,1102800.0],["2019-11-06",45.5537,45.8489,45.2258,45.2668,760800.0],["2019-11-07",45.5045,46.2015,45.3406,45.4635,691400.0],["2019-11-08",45.275,45.8817,44.9962,45.8243,535100.0],["2019-11-11",45.6931,45.8571,45.2586,45.7669,726100.0],["2019-11-12",45.9145,46.431,45.5701,45.6849,825700.0],["2019-11-13",45.5045,45.6029,44.8568,45.2586,694300.0],["2019-11-14",45.1602,45.7095,45.1192,45.4635,702900.0],["2019-11-15",45.8276,46.5226,45.629,46.4895,921300.0],["2019-11-18",46.324,46.324,45.1822,45.2402,688900.0],["2019-11-19",45.2153,46.2247,45.2153,46.051,1253900.0],["2019-11-20",46.0592,46.0592,45.1988,45.7531,1610700.0],["2019-11-21",45.5876,45.6538,45.1326,45.2071,616600.0],["2019-11-22",45.0747,45.7697,44.7437,44.7437,493700.0],["2019-11-25",44.7355,45.1905,44.5617,44.5783,692600.0],["2019-11-26",44.57,44.8017,43.875,44.0818,880700.0],["2019-11-27",44.1315,44.5865,43.9826,44.2225,701200.0],["2019-11-29",43.9578,44.479,43.6847,44.1646,415500.0],["2019-12-02",44.057,44.752,43.9495,44.297,560800.0],["2019-12-03",43.8419,44.0653,43.42,43.7344,764100.0],["2019-12-04",43.6682,44.2804,43.6682,43.9329,731300.0],["2019-12-05",44.0239,44.388,43.6764,44.2721,792000.0],["2019-12-06",44.5617,45.0664,44.3549,44.4459,552400.0],["2019-12-09",44.4459,44.5534,43.9164,44.1811,653800.0],["2019-12-10",45.116,45.6207,44.7934,45.265,1110800.0],["2019-12-11",45.2402,46.0592,45.1574,45.7366,793900.0],["2019-12-12",45.8689,46.4481,45.7366,46.2744,768200.0],["2019-12-13",46.4646,46.4977,45.5545,46.142,854100.0],["2019-12-16",46.1172,46.5143,46.0096,46.2661,778500.0],["2019-12-17",46.142,46.3323,45.6538,46.1999,949200.0],["2019-12-18",46.0592,46.4895,45.7697,46.4481,1141000.0],["2019-12-19",46.5722,46.597,46.1172,46.3157,709900.0],["2019-12-20",46.0427,47.9374,45.6869,47.6147,2031000.0],["2019-12-23",47.7471,47.7884,46.9528,47.1348,567900.0],["2019-12-24",47.3499,47.4161,47.0769,47.201,177700.0],["2019-12-26",47.2424,47.7471,47.2424,47.474,552600.0],["2019-12-27",47.5568,47.8629,47.2755,47.4658,437000.0],["2019-12-30",47.3251,47.4078,47.0521,47.2837,445700.0],["2019-12-31",47.2589,47.7802,47.11,47.6147,634000.0],["2020-01-02",47.9208,48.1442,47.2424,47.623,574600.0],["2020-01-03",47.4575,47.9705,47.4078,47.9374,782400.0],["2020-01-06",47.6891,47.8132,47.2424,47.5899,1388700.0],["2020-01-07",47.6147,47.8298,47.1017,47.1927,728600.0],["2020-01-08",47.1679,47.2672,46.4481,46.655,827500.0],["2020-01-09",46.6549,46.7791,45.6787,46.3157,799600.0],["2020-01-10",46.2578,46.6136,45.96,46.051,673300.0],["2020-01-13",46.0841,46.6549,45.8772,46.1502,708700.0],["2020-01-14",46.1999,46.4647,45.7779,46.0013,674600.0],["2020-01-15",45.96,46.3323,45.6621,45.8193,532000.0],["2020-01-16",46.051,46.7791,45.8441,46.597,692700.0],["2020-01-17",46.597,46.8121,46.233,46.3819,1316800.0],["2020-01-21",46.4564,46.7956,46.1006,46.6715,940300.0],["2020-01-22",46.7294,46.7377,45.6621,46.233,822700.0],["2020-01-23",45.9765,46.1999,45.3725,46.0013,593600.0],["2020-01-24",45.96,45.9765,44.7768,44.9423,802000.0],["2020-01-27",44.3549,44.3962,42.7829,42.8904,1383100.0],["2020-01-28",43.1056,43.3372,42.4437,42.7002,1444200.0],["2020-01-29",42.7498,42.8325,42.1955,42.2368,800700.0],["2020-01-30",42.1955,43.4365,42.121,43.4117,956200.0],["2020-01-31",43.2214,43.3786,42.8739,43.3786,978100.0],["2020-02-03",43.5937,44.2142,43.4531,43.8419,887700.0],["2020-02-04",44.3218,44.9423,43.6847,43.8336,780900.0],["2020-02-05",44.0984,45.2153,44.0901,44.9754,919100.0],["2020-02-06",45.2071,45.5049,44.3714,44.3797,887700.0],["2020-02-07",44.2556,45.0333,43.9495,44.7437,879400.0],["2020-02-10",44.5286,45.6373,44.3632,45.2319,1519200.0],["2020-02-11",45.4387,46.5888,45.2567,45.5049,1713100.0],["2020-02-12",46.8287,47.5733,45.3725,45.5215,2763800.0],["2020-02-13",46.0475,47.4168,45.6383,46.5651,2246300.0],["2020-02-14",46.5234,46.5234,45.2376,45.271,1301100.0],["2020-02-18",45.0873,45.0873,44.2106,44.7533,1092300.0],["2020-02-19",44.912,45.2543,44.7283,44.8869,1077400.0],["2020-02-20",44.7617,45.1207,44.3943,45.0706,853800.0],["2020-02-21",44.7784,44.9704,44.2523,44.4444,579700.0],["2020-02-24",44.0436,44.4026,43.6011,44.269,1212000.0],["2020-02-25",44.1855,44.2273,42.2652,42.5991,1263800.0],["2020-02-26",42.7912,43.3673,42.1817,42.19,1324800.0],["2020-02-27",41.664,41.7391,39.6685,39.9523,1615500.0],["2020-02-28",38.9755,39.7019,38.1155,39.2009,2186500.0],["2020-03-02",39.418,41.0712,39.3011,40.9376,1794300.0],["2020-03-03",40.8374,41.6556,40.111,40.5452,1125200.0],["2020-03-04",41.1797,41.998,41.1296,41.5054,1650600.0],["2020-03-05",40.5535,40.996,40.0024,40.4283,1028000.0],["2020-03-06",39.4848,39.6935,38.3075,39.1174,1529800.0],["2020-03-09",36.6793,38.1322,35.2265,36.3871,2266300.0],["2020-03-10",37.3223,37.389,34.0242,36.1867,1660500.0],["2020-03-11",35.2015,35.4019,32.8302,33.3145,1944000.0],["2020-03-12",31.2939,32.1706,28.4801,30.1834,3126200.0],["2020-03-13",31.7281,32.8887,30.0582,32.1957,1727800.0],["2020-03-16",30.0248,31.4108,27.8205,28.0877,1704700.0],["2020-03-17",29.2399,30.484,28.0877,29.4654,2583900.0],["2020-03-18",27.5533,27.9708,24.7479,25.2572,2399700.0],["2020-03-19",25.0485,28.3465,24.2135,27.3363,2221500.0],["2020-03-20",27.8957,29.2733,26.4679,26.5347,2263000.0],["2020-03-23",26.4011,28.213,25.6664,27.3363,2095000.0],["2020-03-24",28.9644,29.7326,28.4885,29.2232,1834400.0],["2020-03-25",29.6908,32.5213,29.4153,30.5842,2054000.0],["2020-03-26",31.0267,32.396,30.3254,31.4275,1544000.0],["2020-03-27",30.317,31.1687,29.3485,30.2168,1688600.0],["2020-03-30",30.484,33.5566,29.766,33.0557,1772400.0],["2020-03-31",33.1559,34.617,33.1392,34.258,1988800.0],["2020-04-01",33.0557,33.7654,31.3357,32.037,1729400.0],["2020-04-02",32.012,33.2227,31.5611,32.6298,1592000.0],["2020-04-03",32.1873,32.6298,30.5842,31.0351,1225600.0],["2020-04-06",32.2875,32.8052,31.6947,31.9535,1534000.0],["2020-04-07",33.0139,34.45,31.7197,31.7448,1360400.0],["2020-04-08",32.1372,33.231,31.8784,32.9304,1625300.0],["2020-04-09",33.2727,34.5753,33.0056,34.091,1360500.0],["2020-04-13",34.116,34.3582,32.4712,32.5213,1026300.0],["2020-04-14",33.3729,33.9992,32.3794,32.9471,1397100.0],["2020-04-15",32.1289,32.1706,30.3588,30.8263,1497600.0],["2020-04-16",30.8263,32.0537,30.3838,31.8199,1487200.0],["2020-04-17",32.5046,33.4898,32.2374,33.4731,1789800.0],["2020-04-20",32.9805,33.5065,32.371,32.4628,1142000.0],["2020-04-21",31.8366,31.9786,30.1333,30.1667,1434900.0],["2020-04-22",30.7345,31.8199,30.4339,31.5611,1641500.0],["2020-04-23",31.7281,32.8636,31.7281,32.6716,1087800.0],["2020-04-24",33.206,33.2561,32.346,33.0724,1093300.0],["2020-04-27",33.1559,33.398,32.705,33.1392,1706700.0],["2020-04-28",33.8155,33.9908,33.039,33.7487,1018800.0],["2020-04-29",34.2663,35.1263,34.1411,34.7757,1107200.0],["2020-04-30",34.4083,34.592,33.0223,33.1225,1063200.0],["2020-05-01",32.6382,32.9304,31.3941,31.6362,1001900.0],["2020-05-04",31.3607,31.8032,31.0267,31.4693,1517900.0],["2020-05-05",31.7281,32.2291,31.5862,31.678,995500.0],["2020-05-06",29.2232,29.5739,27.2862,28.5553,5259600.0],["2020-05-07",28.8058,30.6844,28.8058,30.3671,2962500.0],["2020-05-08",30.9766,31.2605,30.0999,30.5007,1632400.0],["2020-05-11",30.1918,30.4089,28.906,28.9477,1805400.0],["2020-05-12",29.4737,29.7409,28.8308,28.9143,1397900.0],["2020-05-13",29.2733,29.4236,28.238,28.6805,1610300.0],["2020-05-14",28.3298,29.098,27.6201,29.0312,1446800.0],["2020-05-15",28.8194,29.4802,28.5738,29.082,1424100.0],["2020-05-18",30.0054,30.412,29.7513,30.0139,1794400.0],["2020-05-19",30.0732,30.4713,29.6242,29.7682,1291100.0],["2020-05-20",30.0393,30.4544,29.8021,30.1494,1325500.0],["2020-05-21",29.9461,30.2511,29.6496,30.0986,1246300.0],["2020-05-22",29.9885,30.1579,29.2853,29.9715,1406100.0],["2020-05-26",31.4964,32.2757,31.2846,31.9538,2626600.0],["2020-05-27",32.5129,33.7667,32.4536,33.3431,3097300.0],["2020-05-28",33.6311,33.7921,32.7416,32.928,1436000.0],["2020-05-29",32.5807,33.3177,32.1148,33.0551,3154000.0],["2020-06-01",32.945,33.7328,32.7586,33.2245,1622400.0],["2020-06-02",33.8599,33.8768,32.9788,33.7751,1743200.0],["2020-06-03",34.258,35.3,34.2072,35.0628,1493300.0],["2020-06-04",34.8934,35.4609,34.402,34.9865,967300.0],["2020-06-05",36.2572,38.0023,35.8591,35.9777,1519300.0],["2020-06-08",36.7655,37.5872,36.6893,37.1128,1744000.0],["2020-06-09",36.4267,36.6723,35.6642,36.3504,1055700.0],["2020-06-10",36.2911,36.5029,34.2156,34.2411,1543600.0],["2020-06-11",33.7921,33.8599,32.7925,32.9365,2285200.0],["2020-06-12",33.8937,34.0886,32.7332,33.3685,1743300.0],["2020-06-15",32.2249,33.97,32.0385,33.7328,1308600.0],["2020-06-16",34.7324,35.1306,33.8599,34.8002,1216200.0],["2020-06-17",34.7917,34.8256,33.953,34.2326,1124300.0],["2020-06-18",33.8598,35.0374,33.6396,34.9103,1489800.0],["2020-06-19",35.5795,35.5795,34.419,34.419,2544500.0],["2020-06-22",34.4444,34.6562,33.9107,34.2157,1071500.0],["2020-06-23",34.4698,35.2153,34.2411,34.8002,1580000.0],["2020-06-24",34.3342,35.7235,33.6311,34.8934,2608100.0],["2020-06-25",34.9781,36.0878,34.9103,36.02,2062500.0],["2020-06-26",35.9014,35.9014,34.0547,34.0716,2111800.0],["2020-06-29",34.3597,35.0374,34.258,34.5714,908000.0],["2020-06-30",34.6053,35.0458,34.1394,34.8425,1095600.0],["2020-07-01",34.8171,34.9527,33.9192,33.9954,1560900.0],["2020-07-02",34.8171,35.1814,33.6565,33.6989,1555000.0],["2020-07-06",34.1818,34.5121,33.8344,34.3004,1297900.0],["2020-07-07",33.9192,33.9192,33.3516,33.5803,1011600.0],["2020-07-08",33.5803,33.9446,32.9026,33.1991,893000.0],["2020-07-09",32.9788,33.0381,32.191,32.3858,904600.0],["2020-07-10",32.3858,33.9107,32.3858,33.7921,975800.0],["2020-07-13",34.3681,34.851,33.665,34.3088,1169200.0],["2020-07-14",34.1479,35.5456,34.0039,35.4948,1169900.0],["2020-07-15",35.9777,36.8333,35.5965,36.6215,1876800.0],["2020-07-16",36.469,37.1806,36.1048,36.2911,1009300.0],["2020-07-17",36.5029,36.8164,36.2234,36.4775,874200.0],["2020-07-20",36.1979,36.469,35.2153,35.5033,927300.0],["2020-07-21",35.6304,36.6723,35.6304,36.3335,1116800.0],["2020-07-22",36.2488,36.9434,36.1132,36.7401,803300.0],["2020-07-23",36.7147,38.2395,36.7147,37.9346,1142900.0],["2020-07-24",37.8668,38.104,37.2738,37.5533,895900.0],["2020-07-27",37.1891,38.1379,36.9773,38.1209,1038200.0],["2020-07-28",38.0786,38.5953,37.367,37.7821,1001400.0],["2020-07-29",38.7647,39.5526,37.1552,38.2734,2377500.0],["2020-07-30",37.799,38.6631,37.7567,38.1294,1256200.0],["2020-07-31",37.8075,38.0701,36.2996,36.7994,1418200.0],["2020-08-03",36.9773,37.8329,36.7486,37.2992,1236300.0],["2020-08-04",37.2992,37.5618,36.5199,37.5364,1035300.0],["2020-08-05",37.8414,38.1124,37.5279,37.9854,1012500.0],["2020-08-06",37.7821,38.248,37.7821,37.8668,788500.0],["2020-08-07",37.6296,38.6207,37.5957,38.5106,808700.0],["2020-08-10",38.5276,39.8491,38.4937,39.6458,1038800.0],["2020-08-11",40.2133,40.4759,39.5441,39.578,828000.0],["2020-08-12",40.027,40.1456,39.5526,39.6542,744500.0],["2020-08-13",39.8152,39.8152,39.2307,39.3662,900500.0],["2020-08-14",39.1778,39.7259,38.9894,39.332,838700.0],["2020-08-17",39.409,40.1969,39.4005,39.7259,750600.0],["2020-08-18",39.6831,39.7344,39.272,39.5375,635700.0],["2020-08-19",39.5375,40.3082,39.5032,39.9828,836400.0],["2020-08-20",39.606,40.0427,39.135,39.3833,888400.0],["2020-08-21",39.4775,40.2568,39.4176,40.0513,1010400.0],["2020-08-24",40.3253,40.7278,39.8372,40.1027,692800.0],["2020-08-25",40.411,40.5565,39.5118,40.1969,906500.0],["2020-08-26",40.1797,40.2911,39.6488,39.9485,578400.0],["2020-08-27",39.9571,40.1626,39.3234,39.5974,542500.0],["2020-08-28",39.6488,40.0085,39.2378,39.9657,717100.0],["2020-08-31",39.7773,39.94,39.0322,39.0665,961500.0],["2020-09-01",38.9809,39.4604,38.5441,38.938,580700.0],["2020-09-02",39.0665,39.8458,38.8524,39.743,809600.0],["2020-09-03",39.8972,40.4366,39.0408,39.1864,770600.0],["2020-09-04",39.5889,39.9657,38.7411,39.803,654300.0],["2020-09-08",39.6231,39.6488,38.6212,38.724,895800.0],["2020-09-09",38.9209,39.6145,38.8181,39.2634,598900.0],["2020-09-10",39.2977,39.7259,38.8524,38.8695,538100.0],["2020-09-11",38.8524,39.2292,38.5441,39.0836,688100.0],["2020-09-14",39.4262,39.6659,38.8781,39.606,914900.0],["2020-09-15",39.7002,40.1369,39.0579,39.7088,1319700.0],["2020-09-16",39.7601,40.1284,39.5546,39.8286,871400.0],["2020-09-17",39.4433,40.6079,38.9552,40.5308,1230400.0],["2020-09-18",40.685,42.372,40.5308,40.7706,4055600.0],["2020-09-21",39.8029,39.8029,38.7839,39.1607,1234900.0],["2020-09-22",39.3234,39.6916,39.0665,39.3748,978600.0],["2020-09-23",39.6916,40.1198,38.1759,38.2444,1087100.0],["2020-09-24",38.1245,38.724,37.174,38.2358,1196400.0],["2020-09-25",38.056,39.5632,38.0303,39.469,1568700.0],["2020-09-28",40.2226,40.7278,39.8115,39.8201,912800.0],["2020-09-29",39.6317,39.6916,38.5099,38.6897,628300.0],["2020-09-30",38.724,39.4775,38.724,39.135,889000.0],["2020-10-01",39.2549,39.4604,38.7668,39.2378,550600.0],["2020-10-02",38.5698,39.8029,38.3814,39.7259,553600.0],["2020-10-05",40.0598,40.6935,39.8715,40.4538,755300.0],["2020-10-06",41.0104,41.8839,40.685,40.7621,1065600.0],["2020-10-07",41.1731,42.1493,41.1046,42.0123,1441100.0],["2020-10-08",42.3206,42.3292,41.6698,41.9781,1524000.0],["2020-10-09",42.3891,43.8535,42.2949,43.2198,1589200.0],["2020-10-12",43.4595,44.2902,43.1084,44.0076,916800.0],["2020-10-13",43.6137,43.9048,42.9457,43.6222,1025200.0],["2020-10-14",43.5452,44.7184,43.3739,44.6584,1159000.0],["2020-10-15",44.0419,47.0904,43.8877,46.4225,2652100.0],["2020-10-16",46.4482,47.0134,46.1314,46.7479,1532400.0],["2020-10-19",47.4501,48.0324,46.3968,46.7565,1650100.0],["2020-10-20",47.2446,47.5015,46.3283,47.1247,1278600.0],["2020-10-21",47.1504,48.0752,47.099,47.1846,1097500.0],["2020-10-22",47.4244,49.1971,47.3131,48.3407,1683400.0],["2020-10-23",48.7432,49.5567,47.8098,47.9725,1412100.0],["2020-10-26",47.6128,48.0067,47.0219,47.6899,1139400.0],["2020-10-27",47.6556,48.0581,46.825,47.6899,1517500.0],["2020-10-28",49.668,51.8089,48.8545,49.7194,4133400.0],["2020-10-29",49.9335,50.2932,48.9658,49.9164,2218600.0],["2020-10-30",49.3084,49.591,47.8783,48.5805,2022800.0],["2020-11-02",49.1799,50.0962,48.7089,49.728,1581700.0],["2020-11-03",49.9763,50.2332,48.0581,48.3664,1456500.0],["2020-11-04",48.178,48.5548,46.2427,47.9211,1604000.0],["2020-11-05",47.9896,50.3617,47.9896,50.0962,1297800.0],["2020-11-06",50.3788,50.4216,49.0087,49.2484,1253700.0],["2020-11-09",50.5244,50.9526,48.6404,48.6832,1893100.0],["2020-11-10",48.9915,50.473,48.3835,50.3617,1331400.0],["2020-11-11",50.5244,51.1067,49.1799,50.4388,1078400.0],["2020-11-12",50.4645,50.4645,49.1542,49.6595,920500.0],["2020-11-13",49.8993,50.9783,49.8222,50.67,838600.0],["2020-11-16",51.3122,52.3056,50.2247,51.9716,1399900.0],["2020-11-17",51.229,51.7471,50.5901,51.2722,1168500.0],["2020-11-18",51.3758,52.3602,50.3224,50.4088,1199300.0],["2020-11-19",50.2015,50.6505,49.528,50.5383,1099600.0],["2020-11-20",50.5037,50.9182,50.167,50.7196,713200.0],["2020-11-23",51.1945,52.1961,50.8059,51.7471,1224200.0],["2020-11-24",52.3861,54.1648,51.8507,54.0957,2134700.0],["2020-11-25",53.7072,53.9576,52.3947,53.3877,1407600.0],["2020-11-27",53.1891,53.6381,52.2566,52.5329,405600.0],["2020-11-30",52.222,52.6624,50.78,50.8491,1875200.0],["2020-12-01",51.7817,52.3515,50.78,51.3499,1309100.0],["2020-12-02",51.0909,51.4622,50.7369,51.2118,670900.0],["2020-12-03",51.8076,52.8696,51.5572,52.4811,923800.0],["2020-12-04",52.7056,53.3445,52.671,53.0768,1079100.0],["2020-12-07",53.1373,53.2409,52.0752,52.4811,907700.0],["2020-12-08",52.4638,53.5604,52.0407,52.9732,1205300.0],["2020-12-09",53.5518,54.9247,52.8696,54.8297,2088500.0],["2020-12-10",55.0628,55.814,54.2598,55.6931,2047500.0],["2020-12-11",55.4427,57.6014,55.4427,57.0229,1884300.0],["2020-12-14",57.446,57.5409,55.011,55.0714,997700.0],["2020-12-15",55.2614,56.8502,55.0887,56.263,1099400.0],["2020-12-16",56.1249,56.263,55.2355,55.8054,557000.0],["2020-12-17",55.7968,56.1076,54.8901,55.2614,953500.0],["2020-12-18",55.3218,55.7018,54.5793,55.5895,2150600.0],["2020-12-21",55.011,56.1249,54.657,55.9694,979600.0],["2020-12-22",55.9522,56.1162,54.8815,55.3391,1124700.0],["2020-12-23",55.7363,56.0558,54.9246,55.8831,505800.0],["2020-12-24",55.5895,55.7795,55.0714,55.5463,239700.0],["2020-12-28",55.8226,56.1162,55.1319,55.3564,494600.0],["2020-12-29",55.2787,55.5118,54.2598,54.7779,722400.0],["2020-12-30",55.106,56.453,54.7001,56.2889,663500.0],["2020-12-31",56.2457,56.8674,55.9349,56.6257,846800.0],["2021-01-04",56.9192,58.1885,55.5981,56.7379,1255400.0],["2021-01-05",56.6775,58.8102,56.6775,58.1972,1382600.0],["2021-01-06",59.0606,62.359,58.9397,60.589,2892400.0],["2021-01-07",61.1156,61.7114,59.8377,59.9586,1284000.0],["2021-01-08",60.1831,60.7098,59.4665,60.6149,1019600.0],["2021-01-11",59.665,61.2279,59.665,60.2004,1156000.0],["2021-01-12",60.4422,60.6839,59.855,60.1745,753300.0],["2021-01-13",60.4163,62.385,59.9845,60.8135,1979300.0],["2021-01-14",60.8307,63.4556,60.8134,62.3849,1609100.0],["2021-01-15",61.9964,62.1604,60.2263,61.012,1149100.0],["2021-01-19",61.3056,62.4713,60.7271,61.0034,1521500.0],["2021-01-20",61.1934,61.9964,60.7703,61.2279,963500.0],["2021-01-21",61.2452,61.4956,59.1901,59.3024,1122700.0],["2021-01-22",58.8879,59.501,58.3008,59.2333,1138000.0],["2021-01-25",59.2333,59.2851,57.2733,58.4735,1588100.0],["2021-01-26",59.0175,59.2333,57.3251,57.5496,1227200.0],["2021-01-27",56.5652,56.902,53.5949,55.1837,2061000.0],["2021-01-28",55.65,57.9122,55.27,57.5496,1590200.0],["2021-01-29",57.2387,57.5496,55.7018,56.5048,955400.0],["2021-02-01",56.9106,58.2921,56.168,58.0849,1176900.0],["2021-02-02",58.8534,60.2522,58.3957,60.0104,1361300.0],["2021-02-03",60.0536,61.3488,59.6478,60.8739,1637200.0],["2021-02-04",60.8998,61.8582,60.7616,61.8064,1028200.0],["2021-02-05",62.1691,63.6888,61.8928,63.1102,2892000.0],["2021-02-08",63.3002,64.8026,63.1275,63.991,1577600.0],["2021-02-09",63.896,65.2948,63.4729,65.1308,2502500.0],["2021-02-10",64.7854,66.8577,63.7406,64.4918,4037600.0],["2021-02-11",64.5868,65.9251,64.155,65.8042,1804200.0],["2021-02-12",66.1084,67.8381,65.2306,67.7946,2406100.0],["2021-02-16",67.7946,69.0549,67.0732,68.9332,1910000.0],["2021-02-17",68.4117,68.5943,66.7777,67.7946,2181700.0],["2021-02-18",67.0211,67.221,64.3093,64.9612,2139000.0],["2021-02-19",65.1958,67.2644,65.1958,66.3866,1420900.0],["2021-02-22",66.3431,68.2292,65.8129,67.9598,2058400.0],["2021-02-23",67.7946,68.4813,65.9955,67.2818,1793400.0],["2021-02-24",67.447,68.1162,66.404,66.7169,1396100.0],["2021-02-25",66.7169,67.6382,64.7525,64.9438,1310400.0],["2021-02-26",65.1784,66.995,64.3354,66.5604,2194000.0],["2021-03-01",67.4643,68.6725,66.8386,68.3857,1933400.0],["2021-03-02",68.5942,69.42,68.1857,68.8898,1252200.0],["2021-03-03",68.9767,70.4021,67.9945,68.1857,1755200.0],["2021-03-04",67.812,68.4899,63.8399,66.1084,2219200.0],["2021-03-05",67.221,68.2727,65.1611,67.5513,1545500.0],["2021-03-08",67.4383,69.5329,67.1254,68.1944,1519500.0],["2021-03-09",68.7072,69.6025,67.8989,68.7159,1070900.0],["2021-03-10",68.9941,70.3065,68.5508,69.9849,1484600.0],["2021-03-11",70.1761,71.2017,68.5247,70.8019,1365800.0],["2021-03-12",70.4977,71.5581,69.8284,70.2109,1498000.0],["2021-03-15",70.011,70.2283,68.151,68.8724,861800.0],["2021-03-16",68.8202,69.5243,68.0467,68.6464,851300.0],["2021-03-17",68.6203,68.9767,67.473,68.7159,897100.0],["2021-03-18",69.1244,69.9936,67.9076,68.2553,854400.0],["2021-03-19",68.49,68.5856,67.0645,67.9511,1602500.0],["2021-03-22",68.0814,68.3248,66.769,67.4991,724600.0],["2021-03-23",66.9255,67.4296,65.2393,65.6913,974200.0],["2021-03-24",66.3605,67.1341,65.5435,65.6478,882800.0],["2021-03-25",65.1871,67.3427,64.683,67.0124,1572000.0],["2021-03-26",67.7685,68.9245,67.4904,68.9071,944400.0],["2021-03-29",68.0988,69.1505,67.4296,67.5165,1124300.0],["2021-03-30",67.6469,69.7242,67.586,69.3678,1259600.0],["2021-03-31",69.7502,70.124,68.8985,68.8985,1122300.0],["2021-04-01",69.2635,70.2022,69.1071,69.7068,1146700.0],["2021-04-05",69.8893,70.0544,68.6116,68.6116,722300.0],["2021-04-06",68.7594,69.6372,68.0988,68.9332,795600.0],["2021-04-07",69.0462,69.4113,68.0554,68.2987,503500.0],["2021-04-08",68.2553,68.4204,67.0993,68.1336,984700.0],["2021-04-09",68.5769,69.0549,67.8468,69.0549,605200.0],["2021-04-12",69.1766,69.4026,68.377,68.8898,612300.0],["2021-04-13",68.6116,68.8202,67.4643,67.5165,604900.0],["2021-04-14",68.1423,70.1588,67.9076,69.559,974100.0],["2021-04-15",69.8024,70.3587,68.49,70.3239,1216200.0],["2021-04-16",70.4021,72.7662,70.4021,72.6793,1445300.0],["2021-04-19",72.4446,72.914,71.5233,72.2969,1191400.0],["2021-04-20",71.8797,72.4446,69.9241,70.6715,909600.0],["2021-04-21",70.4021,72.1665,69.7937,71.9666,1318900.0],["2021-04-22",72.0187,72.9835,71.2886,72.4446,1270400.0],["2021-04-23",72.6446,74.0352,72.3143,73.9657,1209000.0],["2021-04-26",74.1743,75.1738,73.9657,74.7914,1345300.0],["2021-04-27",75.0956,77.2163,74.9217,76.7817,2000800.0],["2021-04-28",76.9904,77.1903,74.4089,74.4437,1091600.0],["2021-04-29",75.1825,75.7648,73.7918,74.2786,953800.0],["2021-04-30",73.9657,74.6089,73.2182,73.3746,925900.0],["2021-05-03",73.9135,75.2086,73.7571,74.6002,1812200.0],["2021-05-04",74.6088,77.5553,73.8787,75.6431,2540900.0],["2021-05-05",76.0517,78.2246,75.4345,78.2246,1359600.0],["2021-05-06",78.2246,78.5548,76.069,77.3293,1031700.0],["2021-05-07",77.1468,79.9542,76.9208,79.3719,1413400.0],["2021-05-10",79.8586,80.2932,78.6591,78.6939,971300.0],["2021-05-11",77.2598,79.1372,76.8252,78.8938,963000.0],["2021-05-12",78.4592,79.0937,76.0169,76.7991,1077400.0],["2021-05-13",76.9208,78.4853,76.7296,77.6248,536000.0],["2021-05-14",78.1203,79.0937,78.0073,78.7721,782500.0],["2021-05-17",78.4679,78.6505,77.5988,77.8248,997800.0],["2021-05-18",78.3229,78.5677,76.706,76.7147,970100.0],["2021-05-19",75.6659,75.7707,74.1538,75.1414,1039600.0],["2021-05-20",75.1327,75.4473,73.7692,74.7219,1527200.0],["2021-05-21",75.7358,76.4175,75.1939,75.9106,1194400.0],["2021-05-24",76.234,76.671,75.5522,75.8669,500100.0],["2021-05-25",75.9193,76.7672,75.4648,76.0592,1102800.0],["2021-05-26",76.0592,76.872,75.0191,76.7759,1110800.0],["2021-05-27",77.3528,78.1831,76.0417,76.0504,1879800.0],["2021-05-28",76.1378,76.3126,75.29,75.8844,1093200.0],["2021-06-01",77.0031,78.2093,76.7846,78.1044,1341800.0],["2021-06-02",78.4541,78.4541,76.7235,77.414,1226800.0],["2021-06-03",77.2828,77.8073,76.5661,77.7374,1048700.0],["2021-06-04",77.8335,78.3142,77.379,77.8859,817800.0],["2021-06-07",78.0083,78.7512,77.7199,78.3142,931700.0],["2021-06-08",78.1132,78.6988,77.4839,78.4453,1199400.0],["2021-06-09",78.1656,78.4016,77.1692,77.6062,851800.0],["2021-06-10",77.9559,78.0782,76.47,76.505,591200.0],["2021-06-11",77.0818,77.2129,73.9003,74.0314,1463700.0],["2021-06-14",73.6031,73.8478,71.8201,72.2134,1595600.0],["2021-06-15",72.1347,72.3532,70.8499,71.1908,1527300.0],["2021-06-16",71.1296,71.1296,69.9322,70.308,1466700.0],["2021-06-17",70.0633,70.2031,65.3871,68.1841,3322300.0],["2021-06-18",67.4411,68.1054,66.3311,67.4761,3735900.0],["2021-06-21",68.1054,70.1507,67.9131,70.0807,2165600.0],["2021-06-22",70.1507,70.4828,68.726,69.7224,1587100.0],["2021-06-23",69.5825,70.2293,69.3815,69.9147,1153400.0],["2021-06-24",70.4828,71.2957,69.9671,70.1769,970500.0],["2021-06-25",69.7136,70.308,68.4987,69.1455,2197200.0],["2021-06-28",69.6088,69.7748,68.0005,69.3553,1171500.0],["2021-06-29",69.7136,70.2905,69.1543,69.5214,1376100.0],["2021-06-30",69.3028,69.6437,67.7645,68.3064,1093400.0],["2021-07-01",69.1193,69.9671,68.6386,69.4165,1306600.0],["2021-07-02",69.5913,69.8622,68.6561,69.6525,954500.0],["2021-07-06",69.4776,69.6437,67.6159,67.8869,1249700.0],["2021-07-07",67.3013,68.3239,66.873,68.0005,1760000.0],["2021-07-08",66.4447,67.3799,65.457,66.5496,1034900.0],["2021-07-09",67.4848,68.1491,66.9429,67.6946,1280800.0],["2021-07-12",67.4061,68.0092,66.3311,67.7645,1117700.0],["2021-07-13",67.8694,67.8694,66.4185,66.7244,959500.0],["2021-07-14",66.8555,67.5897,65.9378,66.3748,975800.0],["2021-07-15",66.165,66.9167,65.7717,66.165,759400.0],["2021-07-16",66.4272,66.7768,64.1285,64.3208,1197800.0],["2021-07-19",62.9923,64.6442,62.6951,64.4869,1754900.0],["2021-07-20",64.6005,65.728,64.2596,65.3609,1290600.0],["2021-07-21",65.8504,66.7769,65.7542,66.3398,2000100.0],["2021-07-22",66.2787,66.2787,65.0463,65.1599,1345800.0],["2021-07-23",65.4745,65.6144,64.8452,65.5007,1008700.0],["2021-07-26",65.7979,66.5409,65.2648,65.3085,1307400.0],["2021-07-27",65.3347,66.0252,64.854,65.728,1494000.0],["2021-07-28",68.4375,69.1717,65.9815,68.6211,2770400.0],["2021-07-29",69.2941,70.2905,68.3414,69.5825,1374400.0],["2021-07-30",69.6787,70.0195,67.5373,67.8519,1317400.0],["2021-08-02",68.1579,68.9183,66.8555,67.0303,1150000.0],["2021-08-03",66.8905,67.9393,65.4308,67.511,1006400.0],["2021-08-04",66.8206,66.8206,65.2648,65.7979,959400.0],["2021-08-05",65.8853,66.4272,65.1249,65.5182,703100.0],["2021-08-06",65.8416,67.1789,65.8416,66.9167,664500.0],["2021-08-09",66.7332,68.3152,66.5147,67.6072,740100.0],["2021-08-10",67.6771,68.8833,67.6509,68.7434,710400.0],["2021-08-11",69.329,69.4776,67.9044,69.2591,780300.0],["2021-08-12",69.0493,69.2591,68.5074,69.128,602700.0],["2021-08-13",69.3028,69.8447,68.9008,69.1979,683200.0],["2021-08-16",69.0756,69.6175,68.6298,69.5563,675500.0],["2021-08-17",69.0668,69.7398,68.0529,68.8833,934000.0],["2021-08-18",68.4917,69.2045,67.867,67.9374,569400.0],["2021-08-19",66.9519,67.7702,64.9633,65.5265,1104700.0],["2021-08-20",65.3505,65.6672,64.365,64.7785,1280500.0],["2021-08-23",64.9369,66.248,64.629,65.8696,823500.0],["2021-08-24",65.9752,67.1103,65.9752,66.4679,679700.0],["2021-08-25",66.3536,67.6558,65.9224,67.1983,629600.0],["2021-08-26",67.2071,67.3039,66.1776,66.2568,510600.0],["2021-08-27",66.2568,68.0342,65.7904,67.8582,787000.0],["2021-08-30",68.1486,68.1486,66.5472,66.6352,544600.0],["2021-08-31",66.7847,67.0663,66.336,66.6175,1082000.0],["2021-09-01",66.6351,67.0223,65.3505,66.6615,676000.0],["2021-09-02",67.5502,69.2397,67.3567,67.9198,1039900.0],["2021-09-03",67.8934,68.1662,67.1191,68.0958,609600.0],["2021-09-07",67.7526,68.6325,67.4447,67.7966,1319400.0],["2021-09-08",67.4798,67.7702,65.6672,67.3039,1333300.0],["2021-09-09",67.2071,67.4182,66.16,66.5647,1016600.0],["2021-09-10",66.5559,67.6822,66.5295,66.9959,758900.0],["2021-09-13",67.7526,68.4213,67.3655,67.9726,877400.0],["2021-09-14",68.0606,69.0197,67.5502,67.735,1016900.0],["2021-09-15",67.7526,71.545,67.4975,71.3866,1844900.0],["2021-09-16",71.3778,71.941,70.7179,71.3514,1034700.0],["2021-09-17",71.4394,71.7034,70.2163,70.9027,1923900.0],["2021-09-20",68.8613,69.2924,67.0751,67.8582,925500.0],["2021-09-21",68.3158,68.3158,66.7055,67.8494,759100.0],["2021-09-22",68.6677,69.442,66.9343,68.0078,1692900.0],["2021-09-23",68.3862,70.0404,68.2014,69.2397,609700.0],["2021-09-24",68.9229,69.8644,68.5797,69.3101,827400.0],["2021-09-27",69.7764,70.9115,69.2924,70.6915,922100.0],["2021-09-28",71.2195,72.4249,70.7795,70.9907,1105200.0],["2021-09-29",71.4922,72.0553,70.8587,71.2194,695400.0],["2021-09-30",71.2898,72.0202,70.3131,71.5538,1241000.0],["2021-10-01",71.8706,73.1112,71.0347,72.6097,952600.0],["2021-10-04",72.6097,73.5776,72.4337,72.6713,835600.0],["2021-10-05",72.9792,74.0967,71.9497,74.0175,1433800.0],["2021-10-06",73.4016,74.2023,72.2049,73.8503,952600.0],["2021-10-07",74.1759,74.871,73.8239,74.3519,677300.0],["2021-10-08",74.5719,74.7918,74.0263,74.2287,529100.0],["2021-10-11",74.8359,75.3022,74.2639,74.7391,689700.0],["2021-10-12",74.2903,74.9062,74.0263,74.3255,619600.0],["2021-10-13",74.4487,74.5719,73.0584,73.9647,844200.0],["2021-10-14",74.5015,75.6718,74.0879,75.5574,862900.0],["2021-10-15",76.0677,76.2261,75.3022,75.3374,625500.0],["2021-10-18",74.8975,75.7774,74.6071,75.3902,483200.0],["2021-10-19",75.8741,76.3229,75.3462,76.0853,538100.0],["2021-10-20",76.1117,77.458,75.7861,77.062,996800.0],["2021-10-21",77.0796,77.5811,76.4373,77.1588,683600.0],["2021-10-22",77.0796,77.9683,76.9476,77.7219,665500.0],["2021-10-25",77.9507,78.4786,77.2028,77.7131,773200.0],["2021-10-26",78.1531,78.4171,76.5957,76.7716,1050500.0],["2021-10-27",79.1914,80.2033,78.3379,79.7369,2073000.0],["2021-10-28",80.3264,81.7695,79.1914,81.7519,2044100.0],["2021-10-29",81.7783,82.4294,80.916,81.5143,1302600.0],["2021-11-01",82.0774,82.799,80.7664,81.0568,1447900.0],["2021-11-02",80.74,80.9424,79.5169,80.1857,910100.0],["2021-11-03",79.6489,80.6344,78.3907,80.476,1451800.0],["2021-11-04",80.6872,81.6639,80.5464,81.4527,958800.0],["2021-11-05",81.8311,82.007,80.9072,81.7607,887100.0],["2021-11-08",82.1566,82.7902,81.2503,81.3823,550600.0],["2021-11-09",81.3911,82.447,80.5728,81.7343,769900.0],["2021-11-10",81.5055,82.0775,80.8896,81.2151,1076400.0],["2021-11-11",81.4175,82.9837,81.0568,82.6758,828300.0],["2021-11-12",82.711,83.8725,82.271,83.7053,981600.0],["2021-11-15",83.9165,84.6732,83.3797,84.6028,977400.0],["2021-11-16",84.6028,85.3419,83.8461,84.2332,1114900.0],["2021-11-17",83.8395,84.7508,82.9459,84.6093,1272700.0],["2021-11-18",84.1403,85.0339,83.6272,84.9543,848400.0],["2021-11-19",84.1934,85.0074,83.0255,83.2644,878200.0],["2021-11-22",83.4856,84.4765,82.8486,83.3529,973400.0],["2021-11-23",83.2202,83.9014,82.7689,83.4325,640900.0],["2021-11-24",83.3706,83.5298,81.9284,82.1407,841600.0],["2021-11-26",80.3712,80.4597,79.0883,80.0527,902400.0],["2021-11-29",81.1764,81.3976,79.5219,80.1412,944100.0],["2021-11-30",79.5396,79.5396,76.089,76.5934,2229700.0],["2021-12-01",78.124,78.6814,74.7177,74.7531,1022600.0],["2021-12-02",75.2131,77.0004,74.6557,76.1333,1328000.0],["2021-12-03",76.788,78.0974,76.1244,76.6376,1486800.0],["2021-12-06",77.6108,78.2036,76.3279,76.5845,1043700.0],["2021-12-07",77.3542,78.4425,76.6464,77.6639,743300.0],["2021-12-08",77.6197,78.5133,76.9296,76.9915,630100.0],["2021-12-09",76.8765,76.8765,75.0804,75.629,934900.0],["2021-12-10",76.3102,77.0003,75.8944,76.8942,942000.0],["2021-12-13",76.788,78.2301,76.5491,77.7347,962600.0],["2021-12-14",77.7612,78.6018,77.0003,77.0446,729800.0],["2021-12-15",76.9296,77.9116,75.8236,77.6639,611100.0],["2021-12-16",78.4336,78.9999,77.8585,78.0974,810000.0],["2021-12-17",78.0797,78.5752,77.0977,77.9293,1070100.0],["2021-12-20",76.7969,77.3012,74.4257,75.9298,818400.0],["2021-12-21",77.018,78.6637,76.7703,78.0974,1015000.0],["2021-12-22",77.9028,78.7433,77.7701,78.7433,938700.0],["2021-12-23",78.7522,79.982,78.5664,79.7696,481200.0],["2021-12-27",79.8669,80.7694,79.2388,80.5659,366800.0],["2021-12-28",80.3713,81.1852,80.1147,81.1587,456000.0],["2021-12-29",81.2206,81.7957,80.8844,81.5834,482500.0],["2021-12-30",81.8488,82.4858,81.2649,81.4507,411300.0],["2021-12-31",81.1056,83.0521,80.964,82.6008,480600.0],["2022-01-03",82.7424,83.4591,81.9373,82.9105,577700.0],["2022-01-04",84.0518,84.6092,83.4237,83.636,1003900.0],["2022-01-05",83.928,84.5562,83.0344,83.1405,975100.0],["2022-01-06",84.043,85.4321,83.1405,85.0428,1065200.0],["2022-01-07",84.7862,86.0868,83.7864,85.8391,797400.0],["2022-01-10",85.8214,86.5999,83.9722,85.0339,978300.0],["2022-01-11",85.0782,86.5026,84.3792,86.4938,1158800.0],["2022-01-12",86.7061,88.1394,86.0779,87.2104,1250200.0],["2022-01-13",87.8209,88.4137,87.0158,87.3962,583700.0],["2022-01-14",86.9627,88.0156,85.9364,87.3343,733300.0],["2022-01-18",86.6442,87.0423,85.6532,86.7857,733300.0],["2022-01-19",86.9184,86.9538,85.2462,85.609,814800.0],["2022-01-20",85.6267,86.6619,83.636,83.8395,1207500.0],["2022-01-21",83.0432,84.4765,81.548,83.4591,1205500.0],["2022-01-24",81.2295,83.2556,79.2919,82.8928,1733900.0],["2022-01-25",82.2735,84.0518,80.0085,83.7776,1282500.0],["2022-01-26",84.0518,86.9184,83.9722,85.1932,1061200.0],["2022-01-27",86.1576,88.1483,85.202,85.4586,1192600.0],["2022-01-28",85.2994,87.3343,85.0959,86.8742,913700.0],["2022-01-31",86.5203,87.5643,85.839,87.467,1072700.0],["2022-02-01",87.467,88.5287,86.8831,88.4668,1648200.0],["2022-02-02",88.5199,89.4754,87.2635,89.0596,1383600.0],["2022-02-03",88.0333,89.1657,87.175,87.4051,956200.0],["2022-02-04",87.2989,88.0067,85.6975,86.7946,788800.0],["2022-02-07",86.9008,87.9359,86.4142,87.5201,666600.0],["2022-02-08",88.0333,89.555,87.697,89.325,1329700.0],["2022-02-09",88.918,91.6519,87.5997,88.1217,1832100.0],["2022-02-10",88.1217,91.0768,87.0335,87.644,1453000.0],["2022-02-11",90.2717,90.6079,88.7233,89.9709,1540800.0],["2022-02-14",90.2451,90.2894,88.3606,89.21,1801600.0],["2022-02-15",89.3745,90.8064,88.9476,90.3795,1407100.0],["2022-02-16",90.3084,91.6336,89.9526,91.3934,1488100.0],["2022-02-17",90.1305,90.2283,88.7608,88.9387,1964300.0],["2022-02-18",88.8587,89.6502,87.8003,88.3161,1183700.0],["2022-02-22",88.0404,89.2322,87.0176,88.1649,975000.0],["2022-02-23",88.8142,89.7303,88.494,88.6541,1647500.0],["2022-02-24",87.0354,90.9576,86.1727,90.6374,2242600.0],["2022-02-25",89.9526,93.6436,88.9298,93.5546,2033300.0],["2022-02-28",92.6741,94.0082,91.9004,92.9854,2819600.0],["2022-03-01",93.2611,95.2,92.4429,94.1594,2292300.0],["2022-03-02",94.9866,96.4096,94.5774,95.8493,2145800.0],["2022-03-03",96.7208,97.6814,95.6447,97.13,2106100.0],["2022-03-04",96.9877,96.9877,94.9332,96.3384,2074400.0],["2022-03-07",97.3879,100.1717,95.5824,96.7208,3034100.0],["2022-03-08",96.8454,97.6903,93.8303,94.5507,2568700.0],["2022-03-09",95.1644,96.4096,93.4301,95.5913,1671500.0],["2022-03-10",94.862,98.0371,94.7375,97.6102,1932900.0],["2022-03-11",97.5124,98.8643,97.0677,97.7703,1370900.0],["2022-03-14",97.9749,98.2773,94.6664,96.1872,1631300.0],["2022-03-15",96.5963,97.379,94.3373,96.1072,1474800.0],["2022-03-16",95.9293,96.2673,91.5713,92.5496,3064100.0],["2022-03-17",92.9943,94.9776,92.7631,93.7325,1965300.0],["2022-03-18",93.1544,93.7859,91.7581,93.3056,2290900.0],["2022-03-21",94.6842,97.9482,94.2839,97.9037,2967100.0],["2022-03-22",98.7131,98.8821,97.1033,98.1261,2017700.0],["2022-03-23",98.5352,99.8693,98.2328,99.5758,1256900.0],["2022-03-24",100.145,101.568,99.8782,101.3812,1680800.0],["2022-03-25",101.4702,104.4585,101.4702,104.2451,2243400.0],["2022-03-28",103.6492,103.6492,100.4741,101.2656,1355000.0],["2022-03-29",97.8326,97.8326,92.5051,96.125,2750200.0],["2022-03-30",96.8276,98.9443,96.8276,97.5747,1147900.0],["2022-03-31",97.2456,99.7359,96.543,98.553,1234400.0],["2022-04-01",99.2022,101.0344,98.8465,100.3051,1005100.0],["2022-04-04",100.8565,100.8565,98.3484,99.1222,817600.0],["2022-04-05",99.4868,100.3318,99.0777,99.5135,1102900.0],["2022-04-06",99.638,102.2528,99.5224,100.6431,1943500.0],["2022-04-07",101.23,104.6542,101.1678,103.827,2038600.0],["2022-04-08",104.9477,106.6108,104.0494,105.17,1344800.0],["2022-04-11",106.6375,106.6731,103.7203,104.6542,1734500.0],["2022-04-12",105.7481,108.0428,105.3924,106.1039,1436100.0],["2022-04-13",106.264,107.9983,105.9438,107.5803,1378700.0],["2022-04-14",108.5052,110.6131,108.4963,110.2484,1375500.0],["2022-04-18",110.1684,113.8149,109.8482,112.7387,2507900.0],["2022-04-19",110.364,112.2229,108.4074,109.6081,2324000.0],["2022-04-20",109.2434,112.632,108.2206,112.0628,2295600.0],["2022-04-21",113.2634,114.1973,108.6297,108.7987,1816300.0],["2022-04-22",108.5319,109.4302,103.7915,104.8943,3243600.0],["2022-04-25",103.5157,104.2095,100.0294,103.5157,1977400.0],["2022-04-26",106.7265,107.4913,102.1105,102.155,2350700.0],["2022-04-27",104.9477,108.3096,101.1678,105.8015,2712700.0],["2022-04-28",106.8687,107.4913,102.6797,103.9071,2244900.0],["2022-04-29",104.2895,104.2895,100.4652,100.6075,1523300.0],["2022-05-02",100.6164,103.3023,100.6075,102.493,1652500.0],["2022-05-03",102.2795,104.6542,101.8882,103.8537,1283000.0],["2022-05-04",104.3251,105.7303,102.2439,105.5524,1863500.0],["2022-05-05",105.339,105.7748,101.7014,102.1194,1033200.0],["2022-05-06",101.8882,102.8131,100.643,102.4841,1475600.0],["2022-05-09",100.6875,101.2123,95.6714,95.9026,1775500.0],["2022-05-10",96.712,98.8109,96.3206,98.1261,1703000.0],["2022-05-11",98.2773,100.5096,97.0143,97.628,1910400.0],["2022-05-12",97.4946,98.3128,94.7909,97.0944,1537000.0],["2022-05-13",98.6597,99.2912,96.3028,97.459,1496200.0],["2022-05-16",98.2328,100.3229,98.1705,100.1183,1460400.0],["2022-05-17",101.8348,104.5208,100.314,103.6047,1455400.0],["2022-05-18",102.9391,103.5645,98.8383,99.428,1240200.0],["2022-05-19",98.2755,99.6871,96.176,98.5882,1609500.0],["2022-05-20",98.7222,100.3572,95.6667,97.7216,1283800.0],["2022-05-23",98.6418,102.1797,97.9807,101.3488,1204500.0],["2022-05-24",100.8307,103.225,100.1249,103.1535,2011000.0],["2022-05-25",103.0999,104.3418,102.135,103.3948,1165400.0],["2022-05-26",103.7432,104.0202,101.733,102.68,1013800.0],["2022-05-27",102.5192,102.6264,100.6788,102.4924,1279800.0],["2022-05-31",103.9933,105.9946,103.3233,105.7087,2564000.0],["2022-06-01",106.0214,106.3073,100.3125,101.9385,1730100.0],["2022-06-02",101.4024,103.9308,100.7949,102.9212,1341900.0],["2022-06-03",102.3495,102.5728,100.1963,100.9468,1473500.0],["2022-06-06",101.7151,101.7151,99.6067,99.973,1492500.0],["2022-06-07",99.1689,101.2416,98.9009,100.786,1398500.0],["2022-06-08",100.1785,101.5365,99.8747,100.5358,1044400.0],["2022-06-09",100.786,101.331,98.4184,98.4452,933700.0],["2022-06-10",97.2123,98.0789,95.5149,95.5595,1167600.0],["2022-06-13",93.3707,94.416,91.3337,91.5213,1315800.0],["2022-06-14",92.1467,93.2902,91.6196,93.2277,1328900.0],["2022-06-15",93.6476,94.3981,91.9233,92.8435,1229400.0],["2022-06-16",90.8334,91.6106,89.2788,89.5558,1620800.0],["2022-06-17",89.4396,89.7255,85.8392,87.1972,3743800.0],["2022-06-21",87.6439,88.6981,87.0721,88.1889,1872200.0],["2022-06-22",86.3841,86.4556,83.016,83.1411,2220300.0],["2022-06-23",82.605,82.7212,76.8783,78.0754,3119200.0],["2022-06-24",78.1201,79.8622,76.3869,78.9688,3142300.0],["2022-06-27",79.7372,81.6669,78.5489,81.2292,1973400.0],["2022-06-28",82.3817,84.3025,80.4251,81.0415,1218600.0],["2022-06-29",81.2113,82.3548,80.1392,81.7295,1339000.0],["2022-06-30",81.6759,82.3995,80.7735,81.0237,1729800.0],["2022-07-01",80.9254,81.6937,78.6919,81.256,1287000.0],["2022-07-05",79.3262,80.1928,76.369,77.3875,1450500.0],["2022-07-06",77.7359,78.0397,74.8502,76.6995,2323900.0],["2022-07-07",79.085,80.8718,78.0665,79.2905,1957200.0],["2022-07-08",79.9337,80.3625,78.2273,78.3524,953300.0],["2022-07-11",77.7806,79.0314,77.3964,77.8431,959100.0],["2022-07-12",76.7263,79.7908,76.4851,78.2541,1421200.0],["2022-07-13",77.584,78.9152,77.45,77.8252,998000.0],["2022-07-14",76.101,76.6192,75.0825,76.503,1091100.0],["2022-07-15",77.2803,77.4321,75.8776,77.1999,863900.0],["2022-07-18",78.1558,79.9605,78.1201,78.3613,1183500.0],["2022-07-19",78.7276,80.5412,78.54,80.4072,1299000.0],["2022-07-20",79.7729,82.1673,79.6568,82.0958,1605100.0],["2022-07-21",81.2202,82.6675,80.9879,81.8277,1367700.0],["2022-07-22",81.7116,83.0338,80.8897,81.3185,876600.0],["2022-07-25",82.5961,84.8386,82.1851,84.1596,1292300.0],["2022-07-26",85.3388,86.8398,84.1864,85.1691,1765200.0],["2022-07-27",81.0326,82.9356,78.9867,81.7652,3247800.0],["2022-07-28",80.5323,81.5061,79.3887,79.7997,2134700.0],["2022-07-29",80.1124,82.7301,79.8712,82.4889,1682600.0],["2022-08-01",82.614,84.5884,82.2298,83.8379,1701900.0],["2022-08-02",83.5699,84.2489,82.6497,83.0339,1529500.0],["2022-08-03",82.9445,85.1423,82.5782,84.919,2167300.0],["2022-08-04",84.4812,86.268,83.9541,84.919,1524400.0],["2022-08-05",84.5616,86.9827,84.4812,86.4378,1351300.0],["2022-08-08",86.5539,87.358,85.8302,86.0268,1147900.0],["2022-08-09",86.7147,88.3586,86.411,87.0006,1044700.0],["2022-08-10",87.5188,88.0906,86.5271,87.4205,1115000.0],["2022-08-11",88.2603,89.1537,87.8047,88.0816,853700.0],["2022-08-12",89.4128,90.4849,88.7696,90.4492,1034200.0],["2022-08-15",88.8232,89.9757,87.3937,89.6541,1010900.0],["2022-08-16",89.5647,90.199,88.2514,88.9125,1767300.0],["2022-08-17",88.4747,89.4575,88.0102,89.4307,906700.0],["2022-08-18",89.8757,91.0085,89.606,90.523,1448000.0],["2022-08-19",89.9027,90.6669,89.4981,89.9207,1390200.0],["2022-08-22",88.725,89.3633,88.0237,89.2734,930600.0],["2022-08-23",89.624,92.375,89.624,91.6198,1661000.0],["2022-08-24",91.2782,92.5998,90.4331,91.0984,993200.0],["2022-08-25",91.6198,92.5548,91.1793,92.5458,838600.0],["2022-08-26",92.2671,93.0673,90.9725,91.9884,921000.0],["2022-08-29",91.3411,93.9843,91.1254,93.319,1116300.0],["2022-08-30",93.1032,93.6336,89.4532,89.7948,1486500.0],["2022-08-31",89.1835,90.3342,88.3384,89.1565,1799300.0],["2022-09-01",88.4103,88.9857,87.2326,88.1676,891900.0],["2022-09-02",89.1475,90.9366,88.9587,89.0126,1134400.0],["2022-09-06",89.5341,90.1095,84.2298,84.5984,1435200.0],["2022-09-07",83.9062,86.4504,83.3847,85.92,1327900.0],["2022-09-08",85.4075,87.1606,85.0929,87.0887,881400.0],["2022-09-09",88.0057,88.1855,86.0548,87.1067,1174200.0],["2022-09-12",87.5832,88.1855,84.8951,85.3266,1235100.0],["2022-09-13",84.1759,86.4594,83.133,83.5556,1000300.0],["2022-09-14",83.7084,83.8972,82.1441,82.8903,909000.0],["2022-09-15",82.7914,83.2139,81.7126,81.9912,922200.0],["2022-09-16",81.7305,81.7395,79.6718,80.4179,1630000.0],["2022-09-19",79.447,82.0901,79.3122,82.0362,911400.0],["2022-09-20",81.6316,81.6316,79.8516,81.1012,872200.0],["2022-09-21",82.5487,82.9802,80.4629,80.4629,852500.0],["2022-09-22",81.1462,81.6766,79.2312,79.3841,967600.0],["2022-09-23",77.4961,77.7928,74.2686,74.7901,1334600.0],["2022-09-26",74.0528,75.8689,73.0819,73.6483,1372400.0],["2022-09-27",74.6911,76.3454,73.5404,73.909,1166700.0],["2022-09-28",74.2327,75.8149,73.954,75.4284,1161000.0],["2022-09-29",74.9429,75.0058,72.2908,73.936,1044700.0],["2022-09-30",74.808,75.0058,73.7652,74.2326,1051500.0],["2022-10-03",75.0148,76.0756,74.4214,75.8689,1010900.0],["2022-10-04",76.8578,79.474,76.8039,79.2312,1300400.0],["2022-10-05",78.6289,79.4111,77.8467,78.8806,857800.0],["2022-10-06",78.1254,79.0155,77.4781,77.5411,1325400.0],["2022-10-07",77.2893,77.7299,76.0936,76.8848,879600.0],["2022-10-10",77.5411,78.6828,77.4691,77.8557,954100.0],["2022-10-11",77.0466,78.8896,75.8419,77.4961,1044600.0],["2022-10-12",77.8108,79.411,75.2306,78.7548,1943700.0],["2022-10-13",78.1974,81.6856,76.6061,81.2271,1136200.0],["2022-10-14",81.3709,82.3059,76.0667,76.4083,1297500.0],["2022-10-17",77.8377,79.7617,77.8377,78.9705,1061000.0],["2022-10-18",79.9235,80.5708,79.1413,80.2831,1207000.0],["2022-10-19",80.0134,81.6586,79.7257,81.4518,1241100.0],["2022-10-20",81.9463,82.4678,80.7506,80.7596,1186200.0],["2022-10-21",80.5079,82.1171,79.9505,81.6316,853300.0],["2022-10-24",81.6766,82.1441,81.308,81.9103,1123200.0],["2022-10-25",82.0362,82.9622,80.6157,82.6835,1822200.0],["2022-10-26",88.1046,89.651,85.4435,88.4732,2825100.0],["2022-10-27",89.2104,92.411,87.9158,87.9788,1840500.0],["2022-10-28",87.9158,88.671,86.0818,86.9898,1124000.0],["2022-10-31",87.3854,90.1005,87.3854,88.7339,1471800.0],["2022-11-01",89.3543,90.7568,88.4103,89.6959,1023400.0],["2022-11-02",88.4103,91.3771,88.2934,89.1655,1521200.0],["2022-11-03",87.6191,89.5161,86.8909,88.7609,960400.0],["2022-11-04",90.4781,91.1613,88.3833,89.4801,840700.0],["2022-11-07",89.4981,92.8515,89.4981,92.7886,1721700.0],["2022-11-08",92.9594,95.0811,92.5638,94.0022,1958300.0],["2022-11-09",92.6627,93.5168,89.4981,89.8398,1799900.0],["2022-11-10",92.384,93.6786,90.6399,91.8716,1496000.0],["2022-11-11",92.5998,93.2201,89.8038,91.2602,1003700.0],["2022-11-14",90.7478,91.6917,88.7879,88.8778,1340000.0],["2022-11-15",89.4712,90.3522,87.4753,89.6869,1582400.0],["2022-11-16",89.6689,89.8308,88.5721,89.3723,881900.0],["2022-11-17",88.463,90.1006,88.2097,90.0101,1051400.0],["2022-11-18",90.7791,91.6386,90.0825,91.1048,812600.0],["2022-11-21",90.6886,92.3443,88.834,91.6295,1458200.0],["2022-11-22",92.1814,93.0228,90.0915,91.9009,1744400.0],["2022-11-23",91.8376,92.4347,91.2134,91.5391,588200.0],["2022-11-25",92.1181,93.3033,91.8557,92.0819,544700.0],["2022-11-28",91.2948,92.6247,90.6705,92.6247,941600.0],["2022-11-29",93.3937,95.5379,93.3937,94.2351,1306400.0],["2022-11-30",95.7279,96.0807,92.7785,94.8503,2051500.0],["2022-12-01",93.7194,94.5789,86.9974,89.5125,2660500.0],["2022-12-02",89.042,89.4944,85.1065,85.7941,2621100.0],["2022-12-05",84.6904,85.3779,83.6409,84.428,1540700.0],["2022-12-06",84.1385,86.6808,84.048,86.3732,1608400.0],["2022-12-07",86.2917,88.5806,86.1017,86.4093,1196400.0],["2022-12-08",87.3774,87.7573,86.1288,87.1783,1148400.0],["2022-12-09",87.2145,87.6578,86.2555,86.4093,791700.0],["2022-12-12",86.5903,86.5903,85.3237,86.3732,729200.0],["2022-12-13",87.6669,87.8931,85.4594,85.4684,1036000.0],["2022-12-14",86.9521,87.7664,85.9479,87.0607,1346900.0],["2022-12-15",86.1741,87.5764,86.0927,87.5312,1105200.0],["2022-12-16",86.8255,88.2007,85.4956,86.925,1638500.0],["2022-12-19",87.4678,88.5535,86.1198,87.0245,807500.0],["2022-12-20",86.7802,88.083,86.4545,87.2778,1096800.0],["2022-12-21",87.8116,89.1597,87.3412,88.4721,911500.0],["2022-12-22",88.4087,88.4087,86.3912,87.8569,545400.0],["2022-12-23",88.1735,89.6663,87.9383,89.5306,459700.0],["2022-12-27",89.8111,91.1953,89.8111,90.9962,623800.0],["2022-12-28",91.0686,91.521,89.4673,90.0191,707700.0],["2022-12-29",90.1367,91.5752,90.1367,90.2815,691100.0],["2022-12-30",90.0553,90.4805,89.4039,90.2634,597000.0],["2023-01-03",90.4262,90.4715,86.2555,86.4636,876700.0],["2023-01-04",86.3731,87.0698,84.4461,85.9479,1384200.0],["2023-01-05",86.5179,86.6084,83.0076,84.3013,1409700.0],["2023-01-06",85.3779,87.7664,85.2332,87.4136,958200.0],["2023-01-09",87.3864,89.7387,86.8526,88.6982,1245200.0],["2023-01-10",89.3496,89.811,87.2869,88.2188,907700.0],["2023-01-11",89.2954,89.5668,88.4178,89.0782,569800.0],["2023-01-12",89.3044,91.6024,88.7163,90.96,990400.0],["2023-01-13",90.96,91.2043,90.0915,90.8515,595900.0],["2023-01-17",91.3491,92.6338,91.0415,91.5571,730100.0],["2023-01-18",91.4214,92.5614,88.4449,88.5625,904000.0],["2023-01-19",88.4359,90.191,88.1373,89.0149,742300.0],["2023-01-20",89.4763,90.5891,87.0155,88.1464,1118400.0],["2023-01-23",87.7573,88.074,85.4051,86.536,1373200.0],["2023-01-24",85.9298,87.694,85.4503,87.3683,964300.0],["2023-01-25",86.5903,87.6669,85.396,87.6488,1112800.0],["2023-01-26",88.1464,90.3629,86.8617,90.2453,1283100.0],["2023-01-27",90.4715,90.7067,88.264,88.3002,887300.0],["2023-01-30",88.0016,88.3816,87.1512,87.8207,740300.0],["2023-01-31",87.9383,89.8201,87.6307,89.6573,1026100.0],["2023-02-01",89.6301,90.9691,88.9697,90.5801,847700.0],["2023-02-02",90.0915,90.2272,87.8659,89.3044,1296600.0],["2023-02-03",89.4401,90.3177,88.2549,88.7344,1159900.0],["2023-02-06",88.8068,90.1458,88.074,90.0915,1215800.0],["2023-02-07",89.8925,90.1186,88.1554,89.5306,1191200.0],["2023-02-08",89.024,93.5475,88.4268,88.834,1846700.0],["2023-02-09",87.2688,89.3496,86.2555,86.9431,1623300.0],["2023-02-10",87.7483,89.9648,87.2597,89.4672,1358900.0],["2023-02-13",89.024,89.1506,87.7845,88.8792,1681600.0],["2023-02-14",89.1053,90.4715,88.5082,90.4353,1140400.0],["2023-02-15",90.2396,90.54,89.5203,90.4945,986200.0],["2023-02-16",89.9938,90.4308,88.8102,88.8102,810100.0],["2023-02-17",88.3186,89.1744,87.3536,88.8284,752500.0],["2023-02-21",88.4006,88.8649,87.5539,87.5539,1257800.0],["2023-02-22",87.6995,89.8481,87.4082,89.0833,811800.0],["2023-02-23",89.8754,90.713,89.0287,89.6023,608800.0],["2023-02-24",89.3565,89.5568,88.6464,89.2745,696300.0],["2023-02-27",89.1926,90.1121,88.4643,88.4825,796600.0],["2023-02-28",88.2276,88.2276,86.4614,86.9439,1327100.0],["2023-03-01",86.6252,87.5265,86.3794,86.6434,661700.0],["2023-03-02",86.5342,89.4293,86.17,88.8193,856600.0],["2023-03-03",88.5189,90.1941,88.2458,89.9209,1052800.0],["2023-03-06",89.666,89.8936,88.7738,89.2745,985200.0],["2023-03-07",88.4916,89.0469,87.563,88.4734,884500.0],["2023-03-08",88.4734,88.7738,87.4537,88.1456,630900.0],["2023-03-09",88.1638,88.9741,86.3794,86.4068,1016300.0],["2023-03-10",86.252,86.3612,83.8758,84.2582,1040700.0],["2023-03-13",82.8471,83.4297,81.0627,83.2021,1760600.0],["2023-03-14",91.7053,97.4045,91.0043,95.2468,39934100.0],["2023-03-15",92.6521,92.8615,86.9621,88.1183,6957200.0],["2023-03-16",86.5797,89.2836,86.5797,88.0546,2212300.0],["2023-03-17",87.7177,88.2549,83.7302,83.8576,3876800.0],["2023-03-20",84.2127,87.7177,84.1671,86.5251,2494300.0],["2023-03-21",87.6904,88.5189,86.3066,88.4916,1623100.0],["2023-03-22",88.8558,89.402,86.9985,87.0714,1097600.0],["2023-03-23",87.3354,88.8922,84.5859,85.1595,1552900.0],["2023-03-24",84.6588,85.9515,83.3478,85.5145,1370900.0],["2023-03-27",86.3885,87.9635,85.9424,87.2443,1322000.0],["2023-03-28",87.1169,88.6281,86.8802,87.9453,1319000.0],["2023-03-29",88.9832,89.0833,87.8088,88.3095,1430400.0],["2023-03-30",89.1198,89.2199,86.2611,86.7982,1337400.0],["2023-03-31",87.39,88.1456,86.4159,86.9621,1290300.0],["2023-04-03",87.5538,89.2017,87.0076,88.0,1067800.0],["2023-04-04",88.3459,88.3459,85.5145,86.0426,1571600.0],["2023-04-05",85.6238,85.6966,83.5572,83.976,1774700.0],["2023-04-06",83.8394,84.5313,82.2917,84.1762,1528400.0],["2023-04-10",84.4312,85.7695,84.2309,85.733,841100.0],["2023-04-11",86.0517,87.5265,85.8605,86.689,1017800.0],["2023-04-12",86.7163,87.2443,85.7968,86.0608,1096000.0],["2023-04-13",85.815,85.9424,84.6406,84.941,1347700.0],["2023-04-14",85.469,86.2156,84.85,85.9425,1019700.0],["2023-04-17",86.1063,87.1806,85.3052,87.1715,992500.0],["2023-04-18",87.4446,89.1107,87.1442,89.0378,951200.0],["2023-04-19",89.0925,89.1016,87.4901,88.0819,776200.0],["2023-04-20",86.9712,88.3004,86.6799,87.7541,798900.0],["2023-04-21",88.0182,88.0182,86.1154,86.5797,715000.0],["2023-04-24",86.6617,87.1169,85.9151,86.7072,859400.0],["2023-04-25",85.8605,85.8605,82.5739,83.193,1781200.0],["2023-04-26",82.8562,84.8682,82.8562,83.7848,1093400.0],["2023-04-27",83.6937,84.7134,83.1202,84.3857,819200.0],["2023-04-28",83.8667,85.3598,83.4661,85.2141,693300.0],["2023-05-01",85.3325,85.7239,84.1853,84.2491,838300.0],["2023-05-02",83.6937,83.9031,81.5907,82.9836,1226400.0],["2023-05-03",86.4887,86.5251,81.9731,82.6559,1681800.0],["2023-05-04",82.2098,84.0124,80.9898,81.3449,1084300.0],["2023-05-05",82.3463,83.1748,81.7364,82.4374,990300.0],["2023-05-08",82.5739,83.1748,82.1005,82.1278,1180300.0],["2023-05-09",81.7546,81.7546,79.9975,81.2994,1094100.0],["2023-05-10",81.9366,82.7651,81.3085,81.5634,981000.0],["2023-05-11",81.8911,82.2735,81.0445,81.9093,1067900.0],["2023-05-12",81.9822,82.7014,81.6909,82.2098,769100.0],["2023-05-15",82.6741,84.0579,82.6013,83.7484,1015500.0],["2023-05-16",83.2567,83.6118,81.0627,81.1264,988600.0],["2023-05-17",81.6362,82.0186,80.6256,81.6544,848500.0],["2023-05-18",81.4757,81.8332,80.5589,81.4298,889000.0],["2023-05-19",81.8424,83.2267,81.274,82.9242,1121100.0],["2023-05-22",83.3001,83.8776,81.7048,82.9425,738600.0],["2023-05-23",83.0434,85.1978,82.6767,84.171,908200.0],["2023-05-24",84.0518,84.5469,82.1357,82.9333,922400.0],["2023-05-25",82.3191,91.322,81.5215,85.8213,4139100.0],["2023-05-26",86.078,87.4257,84.8861,86.4538,1510300.0],["2023-05-30",86.0596,86.6097,84.2627,86.1238,1124300.0],["2023-05-31",85.1429,85.7296,84.0702,84.932,1600000.0],["2023-06-01",85.0603,85.317,83.2634,83.4468,1181900.0],["2023-06-02",84.2627,85.3537,83.5843,84.6019,1123800.0],["2023-06-05",84.7028,85.3354,83.8043,84.1068,968000.0],["2023-06-06",83.4101,85.0603,83.4101,84.7394,656500.0],["2023-06-07",84.987,87.5815,84.1985,86.353,1437000.0],["2023-06-08",86.023,88.4525,81.9524,83.5935,2364200.0],["2023-06-09",83.1534,85.913,82.8784,85.8304,961600.0],["2023-06-12",85.8029,86.8297,85.262,85.9863,1199200.0],["2023-06-13",85.7204,88.4983,84.2719,88.1683,2517100.0],["2023-06-14",89.0484,90.6803,87.1689,87.389,1476200.0],["2023-06-15",87.4715,88.0307,86.2338,86.3622,1799700.0],["2023-06-16",87.2148,89.1401,86.0046,88.4066,2803900.0],["2023-06-20",88.4708,88.4708,84.932,85.7296,1613500.0],["2023-06-21",85.207,85.5187,84.061,84.1802,2009800.0],["2023-06-22",84.8678,85.9863,83.4834,85.5095,1234200.0],["2023-06-23",84.9778,86.7564,84.8495,86.2155,1755500.0],["2023-06-26",86.3988,86.8389,84.9228,85.152,1216800.0],["2023-06-27",85.317,85.5554,83.7585,84.7211,1169200.0],["2023-06-28",83.9877,84.1802,82.2183,84.171,1530400.0],["2023-06-29",84.1802,86.023,83.8043,85.0878,916500.0],["2023-06-30",85.5462,87.2148,84.4552,86.4997,1407000.0],["2023-07-03",86.9764,89.2409,86.7564,89.0392,831000.0],["2023-07-05",88.4708,90.3869,88.1866,90.2677,1496400.0],["2023-07-06",89.2867,90.4969,88.9109,90.1119,1365000.0],["2023-07-07",90.0385,93.2931,90.0202,92.5872,2088800.0],["2023-07-10",92.6147,94.2924,91.7071,91.8446,1395100.0],["2023-07-11",92.8439,94.1091,92.3947,93.614,1106700.0],["2023-07-12",94.3475,94.5217,92.0738,92.2847,979200.0],["2023-07-13",92.3488,92.6239,91.1203,92.1838,860700.0],["2023-07-14",92.4314,92.6881,90.5519,91.377,626000.0],["2023-07-17",92.2664,93.6324,91.918,93.2473,1178100.0],["2023-07-18",93.4857,95.796,92.9906,94.4116,1249100.0],["2023-07-19",94.7325,95.5393,93.8707,95.2826,1107700.0],["2023-07-20",96.2086,97.1712,95.7868,96.8045,1239500.0],["2023-07-21",97.217,97.5929,95.6677,96.1169,907000.0],["2023-07-24",96.5661,97.8313,96.5661,97.2537,699800.0],["2023-07-25",97.6021,99.9032,97.2537,99.014,1416400.0],["2023-07-26",98.2988,100.1599,98.2897,99.7015,927800.0],["2023-07-27",100.2791,100.435,98.8398,98.8764,940200.0],["2023-07-28",99.9399,99.9858,98.7481,99.344,771900.0],["2023-07-31",100.7375,100.7375,98.7114,99.6282,1391800.0],["2023-08-01",98.7114,99.9308,98.2163,99.399,1396600.0],["2023-08-02",100.8475,106.3483,100.7559,103.4971,2942000.0],["2023-08-03",103.2404,106.3575,102.8553,104.8723,1680300.0],["2023-08-04",105.3582,106.2841,104.9548,105.1656,1664600.0],["2023-08-07",105.4315,106.8892,105.1657,106.33,1537500.0],["2023-08-08",104.9731,105.2573,103.6988,104.5972,1898900.0],["2023-08-09",104.6981,105.2115,103.2495,103.3229,986100.0],["2023-08-10",103.3871,104.3405,102.0852,102.8095,1169300.0],["2023-08-11",102.8003,104.2672,102.5528,102.892,847300.0],["2023-08-14",102.6353,103.5888,101.966,103.4879,962300.0],["2023-08-15",103.0387,104.038,102.2044,102.3144,1138400.0],["2023-08-16",102.2319,103.002,101.691,102.0027,937300.0],["2023-08-17",102.6234,103.8039,102.1069,102.4389,1137600.0],["2023-08-18",101.6089,103.9331,101.3691,103.7855,999700.0],["2023-08-21",103.8777,104.8,103.6656,104.2098,894200.0],["2023-08-22",104.6525,104.9476,102.6603,102.7341,1048800.0],["2023-08-23",102.7064,103.8869,102.4666,103.4074,1085200.0],["2023-08-24",103.3705,104.0806,102.9831,103.3797,784200.0],["2023-08-25",103.9792,104.7078,103.0016,103.9515,853300.0],["2023-08-28",104.3112,105.3903,103.8316,104.7355,725700.0],["2023-08-29",105.0029,105.4917,104.3204,105.0306,828500.0],["2023-08-30",104.9107,106.2019,104.9107,105.6024,798700.0],["2023-08-31",105.5286,106.1097,105.132,105.4364,972800.0],["2023-09-01",106.331,106.663,105.3442,106.082,912000.0],["2023-09-05",106.0636,106.1742,104.2098,104.302,794100.0],["2023-09-06",104.2651,104.7355,101.6642,102.1992,1064100.0],["2023-09-07",102.2268,103.8224,102.1069,103.7209,1345500.0],["2023-09-08",103.9239,104.7724,103.3244,103.6472,911100.0],["2023-09-11",104.4127,106.2296,104.4127,105.9437,1068300.0],["2023-09-12",105.9437,106.3403,105.3165,105.5194,931000.0],["2023-09-13",105.501,105.7684,103.3612,104.3573,1193300.0],["2023-09-14",104.8646,106.8383,104.6432,106.3403,835600.0],["2023-09-15",105.7869,106.0636,103.2413,103.6748,1902100.0],["2023-09-18",104.4588,105.3442,104.2928,105.0767,963000.0],["2023-09-19",105.0306,105.5379,104.053,104.0991,947900.0],["2023-09-20",104.8,105.7039,103.7947,103.8408,647700.0],["2023-09-21",103.7947,105.3718,103.4996,104.4311,1026800.0],["2023-09-22",104.1175,104.2651,101.6735,101.821,1065800.0],["2023-09-25",101.4521,102.6142,101.2492,102.0885,1010400.0],["2023-09-26",101.4705,102.4943,100.1424,100.4929,1198100.0],["2023-09-27",100.825,101.489,100.2347,101.0555,1144100.0],["2023-09-28",101.1939,102.4851,101.1939,102.0147,984900.0],["2023-09-29",101.5997,102.0147,99.5706,99.8381,1560600.0],["2023-10-02",99.46,99.626,97.3756,98.3993,1306800.0],["2023-10-03",97.7721,98.8143,96.5732,97.5139,1395900.0],["2023-10-04",97.1911,97.643,95.8907,96.3979,1082800.0],["2023-10-05",96.195,97.1265,95.6416,95.7708,1177700.0],["2023-10-06",95.448,95.5125,93.2068,95.1067,1296700.0],["2023-10-09",95.4849,98.0396,95.4849,97.2926,1282000.0],["2023-10-10",97.9013,98.6299,96.2504,96.3703,1467700.0],["2023-10-11",96.6839,97.1358,92.7457,94.0646,2348300.0],["2023-10-12",94.2029,94.249,91.4176,93.4097,1453100.0],["2023-10-13",93.8524,94.7655,92.9762,94.2306,1153900.0],["2023-10-16",95.0053,95.6693,93.6403,95.3004,1058100.0],["2023-10-17",94.6825,97.1173,94.6825,96.9513,852600.0],["2023-10-18",96.8037,99.3308,96.564,97.1265,1233000.0],["2023-10-19",97.1542,97.2188,95.2082,95.5956,920600.0],["2023-10-20",95.5863,96.3611,93.6864,93.7049,1302800.0],["2023-10-23",93.8063,94.4242,92.801,93.5573,1198400.0],["2023-10-24",93.7971,94.166,91.8787,92.8932,1034400.0],["2023-10-25",93.1515,94.6179,92.552,94.2398,1244800.0],["2023-10-26",96.8314,99.8565,95.7708,98.1134,1876100.0],["2023-10-27",97.6523,98.3809,96.2135,97.228,1007700.0],["2023-10-30",98.0673,98.9527,97.0528,98.1872,973900.0],["2023-10-31",98.3255,98.6668,97.0067,97.7445,1042600.0],["2023-11-01",98.3071,98.9343,97.1635,97.8183,902700.0],["2023-11-02",97.7076,98.7498,96.73,97.2741,1056900.0],["2023-11-03",98.0212,99.0726,97.7722,97.8183,855500.0],["2023-11-06",97.8367,97.9382,96.564,97.228,793000.0],["2023-11-07",96.7761,96.9882,95.531,96.4902,677000.0],["2023-11-08",95.946,96.9605,94.1752,94.7747,1142700.0],["2023-11-09",96.5086,96.7023,94.5718,95.7985,1206500.0],["2023-11-10",95.7892,96.6931,95.3096,96.4072,804400.0],["2023-11-13",96.0751,96.5455,94.9407,95.9921,938700.0],["2023-11-14",96.9513,98.4085,96.7945,97.9474,787300.0],["2023-11-15",97.9474,99.5614,97.8552,98.4915,1041000.0],["2023-11-16",98.3737,98.3922,97.6034,98.3087,1102500.0],["2023-11-17",98.7635,99.3853,98.2809,99.1161,730900.0],["2023-11-20",99.7008,100.6103,98.4479,99.9514,955000.0],["2023-11-21",99.9514,100.5639,99.3853,100.4154,839500.0],["2023-11-22",100.1648,101.7982,99.3482,101.659,1037600.0],["2023-11-24",101.9003,101.9838,100.0535,100.2391,367000.0],["2023-11-27",100.2298,100.9258,99.5709,99.8029,901400.0],["2023-11-28",100.137,101.1671,99.7193,100.6103,703100.0],["2023-11-29",100.3226,101.0186,99.9142,100.3226,603700.0],["2023-11-30",100.2298,101.9931,99.3481,101.9653,1751100.0],["2023-12-01",101.7425,102.4942,101.1022,101.3527,1034500.0],["2023-12-04",100.6567,102.0024,99.4409,99.9885,1225300.0],["2023-12-05",99.8771,99.8771,98.4479,98.4665,1061200.0],["2023-12-06",98.3087,98.8377,96.267,96.7125,1211300.0],["2023-12-07",96.3877,97.7612,95.4039,96.6104,1191000.0],["2023-12-08",96.7217,97.8261,96.3505,96.9816,700900.0],["2023-12-11",97.093,97.9189,96.1556,97.4456,958000.0],["2023-12-12",97.9932,97.9932,96.3412,96.8702,1103300.0],["2023-12-13",95.9793,97.7797,93.6128,97.5663,1616100.0],["2023-12-14",98.3737,99.1904,97.0837,97.7333,1500200.0],["2023-12-15",97.7333,98.1695,96.3134,97.2415,2730800.0],["2023-12-18",97.5663,97.6127,95.7751,96.267,1946400.0],["2023-12-19",97.1394,97.9653,96.4526,97.6962,1495800.0],["2023-12-20",96.9816,96.9816,94.1974,94.2717,1125400.0],["2023-12-21",94.281,94.6058,92.9538,93.9469,1460100.0],["2023-12-22",93.9469,95.3575,93.5664,94.3274,741100.0],["2023-12-26",94.5779,95.7287,94.0118,95.1162,484900.0],["2023-12-27",94.7264,94.9584,94.2438,94.6707,665300.0],["2023-12-28",95.2554,95.3204,93.7891,94.3088,869700.0],["2023-12-29",94.2531,94.2531,93.1209,93.687,745800.0],["2024-01-02",93.687,94.7914,93.687,94.1974,976600.0],["2024-01-03",93.9097,94.3459,92.8332,93.0559,1230500.0],["2024-01-04",93.5014,93.5014,91.3854,91.8309,1668700.0],["2024-01-05",91.7381,92.6754,89.5201,90.9678,2053200.0],["2024-01-08",90.4017,92.0629,89.3066,92.0258,1750100.0],["2024-01-09",91.6267,91.8216,89.1859,89.7149,1631600.0],["2024-01-10",89.0746,89.0746,87.2463,88.0816,2221200.0],["2024-01-11",87.8681,88.889,87.6732,88.4621,1444200.0],["2024-01-12",89.1674,89.4736,87.9424,88.063,1223700.0],["2024-01-16",87.4691,88.1558,86.5874,87.9795,1341800.0],["2024-01-17",87.6083,88.657,87.3484,87.7011,909600.0],["2024-01-18",87.599,87.9888,86.476,87.3298,1006900.0],["2024-01-19",87.367,87.469,85.9563,86.012,1802400.0],["2024-01-22",84.1466,85.5573,82.0492,82.374,4338300.0],["2024-01-23",82.8566,84.1837,82.5596,83.6919,2004600.0],["2024-01-24",83.9146,84.3601,82.4483,82.6989,1744700.0],["2024-01-25",83.3392,83.729,81.7151,82.0863,1517700.0],["2024-01-26",82.5875,82.9494,81.5388,81.9471,1468500.0],["2024-01-29",82.2719,82.8009,81.6594,82.606,1603200.0],["2024-01-30",82.6432,84.0074,81.5574,83.8033,1712700.0],["2024-01-31",83.3392,83.5341,81.7337,81.7522,1317700.0],["2024-02-01",82.7545,83.9889,82.6153,83.896,1448300.0],["2024-02-02",83.7012,84.425,82.9958,83.961,1370800.0],["2024-02-05",83.2464,83.9332,82.4019,82.5968,1854300.0],["2024-02-06",82.968,84.2394,82.8102,83.5527,2197800.0],["2024-02-07",81.0005,84.722,79.9054,81.6223,3610000.0],["2024-02-08",81.6966,81.9286,79.9147,80.2766,2291600.0],["2024-02-09",81.1583,82.2905,80.5643,82.1699,2690000.0],["2024-02-12",82.1049,84.4622,82.1049,84.1559,2264300.0],["2024-02-13",83.3856,84.3694,81.8729,82.2534,2218200.0],["2024-02-14",82.2998,83.2835,82.142,83.0794,1849600.0],["2024-02-15",82.9419,84.7932,82.6053,84.7651,2385700.0],["2024-02-16",84.7184,85.8216,84.3444,85.7188,1659500.0],["2024-02-20",85.2139,86.1582,84.9147,85.7094,2055400.0],["2024-02-21",85.9245,87.1213,85.3635,87.0091,1843000.0],["2024-02-22",86.607,88.4115,85.8777,88.103,2263200.0],["2024-02-23",87.7758,88.664,87.514,87.5607,1816900.0],["2024-02-26",87.7383,87.7383,86.4481,87.14,1072600.0],["2024-02-27",87.5327,88.0095,86.9156,87.0652,1265500.0],["2024-02-28",87.0091,87.8038,86.3546,87.6449,1195900.0],["2024-02-29",88.0937,88.3554,86.5977,88.2339,2301400.0],["2024-03-01",88.2806,88.3554,86.8314,87.0558,1799100.0],["2024-03-04",86.4107,86.9343,83.5309,84.2322,2013800.0],["2024-03-05",84.4098,86.4855,84.2135,85.4944,1651200.0],["2024-03-06",85.5038,86.8782,85.2233,85.9058,1507300.0],["2024-03-07",86.3826,87.2148,85.8591,86.4761,1824200.0],["2024-03-08",86.4948,87.6449,85.4757,86.205,1224400.0],["2024-03-11",86.2611,88.3461,86.205,87.7103,1491600.0],["2024-03-12",88.0282,88.3835,87.1587,87.5794,1381100.0],["2024-03-13",88.0843,89.6083,87.514,88.6079,2428000.0],["2024-03-14",88.3648,88.4863,86.9436,88.0843,1912900.0],["2024-03-15",87.8879,89.7486,87.8879,89.3465,6291100.0],["2024-03-18",88.6079,90.7209,88.2993,90.403,1820000.0],["2024-03-19",90.59,91.4409,90.0758,91.4035,1553400.0],["2024-03-20",90.6929,91.4596,90.2534,91.0762,1164300.0],["2024-03-21",91.712,93.8344,91.1323,93.6007,2074800.0],["2024-03-22",93.8718,94.0121,92.1421,92.7685,1341400.0],["2024-03-25",93.0303,94.0962,92.8901,93.4417,1059200.0],["2024-03-26",93.6942,93.7129,92.4974,93.3669,1154300.0],["2024-03-27",94.0214,95.9568,93.6942,95.7605,1711700.0],["2024-03-28",95.7511,96.9292,95.7044,95.854,1357300.0],["2024-04-01",96.2373,96.6861,95.3771,95.6389,1072800.0],["2024-04-02",95.6763,97.3499,95.6483,97.1442,1517500.0],["2024-04-03",97.0414,97.2658,96.0503,97.004,1057300.0],["2024-04-04",97.7052,99.5845,97.0414,98.6215,1485800.0],["2024-04-05",98.4626,100.1362,98.126,99.9118,1260500.0],["2024-04-08",100.1268,100.5663,99.2105,99.5939,1003500.0],["2024-04-09",99.5191,100.7065,99.0703,100.0988,1236400.0],["2024-04-10",99.4817,100.7533,98.9207,100.6411,1191900.0],["2024-04-11",100.7158,100.7719,98.6963,99.0329,1245700.0],["2024-04-12",98.8085,99.3414,96.9759,97.0227,1536500.0],["2024-04-15",98.0324,98.7243,96.4617,97.1723,977500.0],["2024-04-16",97.2377,97.5276,96.2186,97.191,1396900.0],["2024-04-17",98.1821,98.7337,97.6491,98.5654,2028800.0],["2024-04-18",98.7617,99.7154,98.2662,99.5845,1341300.0],["2024-04-19",99.9772,103.1,99.463,102.3988,2625000.0],["2024-04-22",102.3988,102.9972,101.6789,102.6139,1599000.0],["2024-04-23",102.1277,102.857,101.0244,102.4923,2059600.0],["2024-04-24",98.1727,100.3138,95.7605,98.9113,3629800.0],["2024-04-25",99.4817,99.8837,96.0877,97.2938,1996600.0],["2024-04-26",97.1162,97.1816,95.2556,96.0503,1396000.0],["2024-04-29",96.1625,96.8263,95.3771,96.7515,1246200.0],["2024-04-30",96.5739,96.5739,94.1523,95.1434,1476700.0],["2024-05-01",95.0031,96.2373,94.33,94.386,1579300.0],["2024-05-02",95.0312,95.4613,94.1336,94.7694,1001400.0],["2024-05-03",94.8068,95.2743,93.7783,94.573,995500.0],["2024-05-06",94.1897,95.6576,94.1897,95.6109,685000.0],["2024-05-07",96.2653,98.0044,96.1251,97.565,1025600.0],["2024-05-08",97.1068,99.0329,97.1068,98.5093,1056900.0],["2024-05-09",98.715,99.3975,97.8548,98.5374,1212400.0],["2024-05-10",98.9955,99.2292,97.2284,99.1357,1169000.0],["2024-05-13",99.6126,101.0057,99.3601,100.613,1545100.0],["2024-05-14",100.828,100.9589,96.658,96.7141,1995800.0],["2024-05-15",96.7141,97.2377,94.8068,95.1247,1593000.0],["2024-05-16",95.7511,98.2288,95.6202,97.4528,1433100.0],["2024-05-17",97.8857,97.8857,96.3799,97.0199,701300.0],["2024-05-20",97.0199,97.3587,96.0411,96.2576,743400.0],["2024-05-21",96.2293,98.1869,96.2293,97.2269,707100.0],["2024-05-22",96.6811,97.5751,96.3328,97.0575,778100.0],["2024-05-23",96.7469,98.3374,96.2576,96.3423,1417400.0],["2024-05-24",96.7563,98.0551,96.6434,97.6598,933100.0],["2024-05-28",97.6881,100.2761,97.4245,100.1538,1695100.0],["2024-05-29",99.8338,100.4361,99.1562,99.9185,1758700.0],["2024-05-30",100.0879,100.5867,98.4692,98.9492,1247600.0],["2024-05-31",99.0339,101.5466,98.9492,101.2549,2330200.0],["2024-06-03",100.7843,102.1866,100.4173,101.9325,1227800.0],["2024-06-04",101.4243,101.6784,100.2667,100.5114,1386100.0],["2024-06-05",100.4549,100.8784,96.3423,97.6128,1773800.0],["2024-06-06",97.8386,99.6456,96.9728,98.9303,1208300.0],["2024-06-07",98.6009,99.1938,97.641,97.9986,1084900.0],["2024-06-10",98.281,99.862,97.4245,99.5232,1262000.0],["2024-06-11",99.015,99.8056,97.7069,99.6832,1030400.0],["2024-06-12",100.0032,100.4079,98.9774,99.2033,914700.0],["2024-06-13",98.3845,98.8174,96.5775,97.0669,1368000.0],["2024-06-14",96.5775,97.0575,96.2199,96.7752,760700.0],["2024-06-17",96.2764,97.6316,95.7682,96.9163,1028400.0],["2024-06-18",96.5022,97.1422,95.4858,96.4081,1139700.0],["2024-06-20",97.4339,98.7986,96.6058,97.2551,1678400.0],["2024-06-21",97.8574,99.6644,97.4151,99.6362,4155300.0],["2024-06-24",99.2409,101.9419,98.968,101.8007,1287300.0],["2024-06-25",101.7255,101.7255,100.2291,100.4549,1067900.0],["2024-06-26",100.2667,102.1113,100.1632,100.8784,1097700.0],["2024-06-27",101.4525,101.7443,100.5679,101.3019,813300.0],["2024-06-28",101.6784,102.0643,99.0997,100.4832,1969000.0],["2024-07-01",101.2172,101.8666,100.4926,101.0008,737100.0],["2024-07-02",101.0008,104.3135,100.8314,103.8806,1683000.0],["2024-07-03",103.9277,105.01,102.9113,102.9489,745800.0],["2024-07-05",102.356,103.363,100.9537,102.196,1778500.0],["2024-07-08",102.3184,105.0005,102.2901,103.89,1253900.0],["2024-07-09",103.6641,105.377,103.3818,103.4759,1124200.0],["2024-07-10",103.9559,104.8688,103.2124,104.6429,828200.0],["2024-07-11",104.8217,105.7628,102.7795,103.9935,1219200.0],["2024-07-12",105.1417,105.537,103.73,104.5582,1228200.0],["2024-07-15",104.577,105.0852,102.7042,103.8336,1081200.0],["2024-07-16",103.5042,104.9911,102.9771,104.8311,836200.0],["2024-07-17",105.1229,106.5534,104.3041,105.5088,1114700.0],["2024-07-18",104.8876,106.2146,104.4923,105.6123,851100.0],["2024-07-19",105.7252,106.0546,104.0971,105.3299,1068900.0],["2024-07-22",105.8381,106.4875,105.2452,106.2052,788300.0],["2024-07-23",105.7346,106.271,104.1441,104.3229,855200.0],["2024-07-24",103.5512,105.8946,103.4759,105.4899,844600.0],["2024-07-25",105.6217,107.2686,104.8217,106.2993,851600.0],["2024-07-26",106.3463,108.1533,105.8381,107.5792,757800.0],["2024-07-29",107.3533,107.6921,106.591,106.8828,1037900.0],["2024-07-30",106.1299,108.0592,104.53,107.8145,1430300.0],["2024-07-31",99.0433,101.1137,97.2081,99.0339,3664000.0],["2024-08-01",99.7303,100.8879,96.7093,97.001,1938000.0],["2024-08-02",95.9941,96.5399,91.919,92.6248,1931800.0],["2024-08-05",91.9567,92.4554,89.1709,89.7921,1822500.0],["2024-08-06",90.2062,91.6743,89.6886,89.698,1524400.0],["2024-08-07",90.7991,91.9284,90.0462,90.0556,1333600.0],["2024-08-08",90.3568,92.8225,90.3285,91.6555,1556200.0],["2024-08-09",91.3449,91.8061,90.2626,91.1755,1576300.0],["2024-08-12",91.1755,92.1919,90.9402,91.2414,1163800.0],["2024-08-13",89.4721,91.232,88.8698,90.912,1942000.0],["2024-08-14",91.2132,91.6084,89.8391,90.1215,1221700.0],["2024-08-15",90.8273,91.4391,90.1685,90.3568,785800.0],["2024-08-16",90.1874,90.912,89.7638,90.8273,772900.0],["2024-08-19",90.96,91.7656,90.96,91.2254,706900.0],["2024-08-20",91.0643,91.5192,90.1544,90.2112,536400.0],["2024-08-21",90.6472,91.5002,90.5145,91.3012,680200.0],["2024-08-22",91.2633,91.7467,90.6567,91.4339,587200.0],["2024-08-23",92.0215,93.8508,91.614,93.4906,818300.0],["2024-08-26",94.173,95.4241,93.9455,95.3767,1225800.0],["2024-08-27",95.68,96.0023,94.3247,95.0829,907700.0],["2024-08-28",94.7891,95.7179,93.974,95.5568,760600.0],["2024-08-29",95.9644,96.4951,93.8318,95.7843,925400.0],["2024-08-30",95.9359,96.1444,95.2156,96.0876,1218800.0],["2024-09-03",95.1777,95.6706,93.557,94.1162,1097100.0],["2024-09-04",94.6564,95.8506,94.0214,94.9787,883200.0],["2024-09-05",95.5473,96.2108,93.5285,93.5854,977900.0],["2024-09-06",93.3674,94.7607,92.9599,93.3011,735200.0],["2024-09-09",93.3863,94.2583,92.2774,93.756,1061100.0],["2024-09-10",93.7655,94.0593,90.7894,91.159,1044100.0],["2024-09-11",91.2917,91.2917,89.5573,90.8937,968400.0],["2024-09-12",90.8463,91.5761,90.0312,91.396,680200.0],["2024-09-13",91.7562,92.9314,91.396,92.2964,727600.0],["2024-09-16",93.3864,93.8792,91.7372,92.2111,993200.0],["2024-09-17",92.5144,93.32,92.2869,92.5902,770100.0],["2024-09-18",92.4859,93.8792,92.012,92.6092,1046600.0],["2024-09-19",93.5759,95.2346,92.7513,95.1208,1497000.0],["2024-09-20",94.9028,94.9313,92.5239,93.6423,5880500.0],["2024-09-23",93.0262,93.737,91.8983,92.3533,2334900.0],["2024-09-24",92.4575,93.7181,91.9173,91.9931,1871400.0],["2024-09-25",92.0026,92.1542,89.7468,89.7753,1569100.0],["2024-09-26",89.254,91.2728,89.254,90.8652,3155900.0],["2024-09-27",91.813,93.1968,91.6993,92.6281,1380700.0],["2024-09-30",92.5239,92.685,91.0643,91.595,1240200.0],["2024-10-01",91.2254,93.1589,90.6093,92.5807,846300.0],["2024-10-02",92.8745,93.6138,91.2917,91.8888,1486300.0],["2024-10-03",91.4623,91.7562,90.306,91.6235,1021300.0],["2024-10-04",92.249,93.1115,91.9742,93.0452,833200.0],["2024-10-07",93.2347,94.2015,93.0072,93.775,1247600.0],["2024-10-08",92.8651,93.4338,91.8035,93.1115,1062500.0],["2024-10-09",92.9409,93.1873,91.1969,91.3391,1216800.0],["2024-10-10",91.7941,91.9173,90.4198,91.0453,1107400.0],["2024-10-11",91.1116,92.1921,91.0453,91.9078,631900.0],["2024-10-14",91.4055,91.6898,90.8083,91.1969,826600.0],["2024-10-15",91.6614,91.6803,89.652,89.7373,1119000.0],["2024-10-16",89.8132,90.9316,89.7563,90.1544,1318600.0],["2024-10-17",90.524,90.7704,89.5193,90.6093,901700.0],["2024-10-18",86.9224,87.074,83.6525,84.8751,5329600.0],["2024-10-21",85.3017,85.7187,84.0885,84.2117,2186300.0],["2024-10-22",84.3539,85.0458,83.8894,84.7046,1822100.0],["2024-10-23",85.1026,85.5765,84.0032,84.3444,2071700.0],["2024-10-24",84.5245,85.567,84.0411,85.5007,1222800.0],["2024-10-25",85.9556,86.657,84.8941,85.0931,1479800.0],["2024-10-28",85.3017,85.7471,84.733,85.1784,1721800.0],["2024-10-29",85.0363,85.0931,83.1881,83.2544,2746300.0],["2024-10-30",83.643,85.3301,80.6385,81.3778,3393800.0],["2024-10-31",81.4536,82.155,79.4632,79.6338,2962200.0],["2024-11-01",79.8613,80.3447,78.1458,78.3069,3147900.0],["2024-11-04",79.0083,80.2973,78.904,79.6149,2802500.0],["2024-11-05",78.1553,80.7049,77.8899,80.3731,3257100.0],["2024-11-06",81.5768,81.9654,80.0224,81.283,2540300.0],["2024-11-07",81.6052,82.771,80.7996,82.2782,3022400.0],["2024-11-08",81.7379,82.9417,81.3967,82.572,2296800.0],["2024-11-11",82.8658,84.4771,82.6952,83.1691,2658700.0],["2024-11-12",82.7331,84.1264,82.6478,82.8942,1755100.0],["2024-11-13",82.4867,83.3681,81.8517,82.0981,1986700.0],["2024-11-14",82.4393,83.7757,81.6526,83.4629,2025900.0],["2024-11-15",83.861,87.3489,83.6904,85.8703,3252700.0],["2024-11-18",86.9876,87.7803,86.5675,87.1977,2566800.0],["2024-11-19",86.5961,87.3219,85.3547,85.4597,1619400.0],["2024-11-20",85.4024,85.8417,83.5975,84.1132,2731900.0],["2024-11-21",84.0082,85.3451,83.3683,84.3901,1165500.0],["2024-11-22",83.9604,84.1323,82.9863,83.7026,1611400.0],["2024-11-25",83.7981,85.3451,83.7217,84.457,1980800.0],["2024-11-26",84.3902,85.9754,84.0655,85.6221,1518300.0],["2024-11-27",85.899,86.4624,84.5716,84.9058,851400.0],["2024-11-29",84.7339,85.8799,84.5143,85.6984,801200.0],["2024-12-02",84.9727,85.3547,83.9031,85.0777,1531600.0],["2024-12-03",85.4024,85.6889,81.277,84.2851,1903200.0],["2024-12-04",84.075,84.1132,82.3847,82.6617,1987100.0],["2024-12-05",82.8717,83.1582,82.0314,82.3179,1876900.0],["2024-12-06",82.6999,82.7285,80.0928,80.2169,1902700.0],["2024-12-09",81.1337,83.0054,80.3793,81.6494,1541700.0],["2024-12-10",81.6971,82.0791,80.1692,80.895,1718900.0],["2024-12-11",80.9714,81.1719,80.3029,80.9714,1213700.0],["2024-12-12",81.1719,81.1719,79.7013,79.8254,1426800.0],["2024-12-13",79.7108,79.8732,78.2593,78.9278,1393600.0],["2024-12-16",78.5076,78.9946,77.1324,77.2088,1274700.0],["2024-12-17",76.8555,77.7723,75.8241,77.6099,1778300.0],["2024-12-18",77.1993,78.5744,75.4135,75.5663,1961600.0],["2024-12-19",76.0247,76.6263,74.1911,74.4108,1704700.0],["2024-12-20",74.1434,76.1679,74.1434,75.5376,7010200.0],["2024-12-23",75.0028,75.6809,74.3726,75.4899,1054200.0],["2024-12-24",75.2893,75.6427,74.6209,75.5376,397900.0],["2024-12-26",75.2511,75.4517,74.258,74.5445,1192000.0],["2024-12-27",74.3821,75.9196,74.0288,74.554,1047500.0],["2024-12-30",74.6686,74.8214,72.9401,73.4272,1071400.0],["2024-12-31",73.6659,74.3153,73.494,74.258,1194900.0],["2025-01-02",74.9646,75.2225,73.7518,74.0765,870800.0],["2025-01-03",74.1816,74.4872,73.2648,73.7996,1231900.0],["2025-01-06",74.4394,75.8623,74.0956,74.4681,928300.0],["2025-01-07",74.6018,75.5663,74.1052,74.3057,874500.0],["2025-01-08",73.9333,74.3535,72.3385,73.8951,1665500.0],["2025-01-10",74.0383,78.4694,73.9524,77.5622,2349800.0],["2025-01-13",77.8964,78.8514,77.5049,78.2975,1608400.0],["2025-01-14",78.3166,78.7177,76.951,77.9346,1242100.0],["2025-01-15",78.4694,78.6413,76.7027,76.8173,1757100.0],["2025-01-16",76.2825,76.8555,75.0601,75.8241,1875200.0],["2025-01-17",75.996,76.6072,75.4612,75.9578,1362800.0],["2025-01-21",75.3657,76.0342,74.8119,75.0888,1601200.0],["2025-01-22",74.7928,75.2607,74.1434,74.4012,1254800.0],["2025-01-23",74.64,75.7382,74.3917,75.127,968900.0],["2025-01-24",75.2893,75.3275,73.5322,73.7136,1237800.0],["2025-01-27",74.8501,75.7573,73.5704,75.1365,1988800.0],["2025-01-28",75.4039,75.6904,73.3985,73.7805,988600.0],["2025-01-29",73.58,74.9074,73.58,74.6973,1159500.0],["2025-01-30",74.9838,75.3753,73.58,74.1529,1052600.0],["2025-01-31",73.7137,74.2675,72.3099,72.7014,1469900.0],["2025-02-03",71.9088,72.3672,71.1162,71.7751,1519900.0],["2025-02-04",71.7751,72.1857,70.419,71.6414,2267200.0],["2025-02-05",68.0507,70.4381,66.5896,66.7233,3596900.0],["2025-02-06",67.5828,67.6783,64.3646,66.1694,3336600.0],["2025-02-07",66.475,66.7138,65.1954,66.4655,1612900.0],["2025-02-10",66.3222,66.5896,64.7561,66.0453,2784700.0],["2025-02-11",66.1312,67.43,65.606,66.7711,2005300.0],["2025-02-12",66.37,67.2295,65.606,65.9594,1631300.0],["2025-02-13",65.7779,68.3658,65.7779,66.6469,1717900.0],["2025-02-14",66.9143,67.7642,66.5705,67.3249,1276700.0],["2025-02-18",67.2189,67.4503,66.1196,67.3828,1469500.0],["2025-02-19",67.1899,68.5399,67.161,67.6721,1138800.0],["2025-02-20",67.701,68.781,66.9585,68.7135,1764400.0],["2025-02-21",68.9256,71.3459,68.9256,70.4492,2081300.0],["2025-02-24",70.4492,72.7152,70.131,70.9506,1717800.0],["2025-02-25",70.9892,72.0016,70.7288,71.6159,1620900.0],["2025-02-26",71.2302,71.2784,70.1502,70.642,1177400.0],["2025-02-27",70.4009,71.0181,70.0249,70.6324,1108600.0],["2025-02-28",70.7191,71.9245,70.5552,71.5388,2340600.0],["2025-03-03",71.7413,72.1848,68.7424,69.2631,1490000.0],["2025-03-04",68.8581,70.2274,68.3567,69.1378,2103300.0],["2025-03-05",69.3017,70.3431,68.5013,69.1474,1406700.0],["2025-03-06",69.3788,72.397,68.8581,71.9823,1525900.0],["2025-03-07",71.6931,74.3255,71.1049,72.8984,2070900.0],["2025-03-10",73.6312,75.2801,73.0237,73.583,1871400.0],["2025-03-11",73.5252,74.1712,71.6545,71.7509,1869800.0],["2025-03-12",71.0374,71.2399,69.321,70.5167,1297000.0],["2025-03-13",70.5649,71.3652,70.0635,70.9602,1572400.0],["2025-03-14",71.0566,71.5484,69.9092,71.2398,1099900.0],["2025-03-17",71.5677,72.908,71.5002,71.8859,1612300.0],["2025-03-18",72.6091,73.207,71.5581,72.0402,1070700.0],["2025-03-19",71.6545,72.7152,71.1724,72.5513,1469500.0],["2025-03-20",72.2716,72.802,71.2109,71.3074,1749500.0],["2025-03-21",71.0181,72.0113,70.0731,70.6324,10331100.0],["2025-03-24",70.1502,71.0856,69.591,70.1213,1156100.0],["2025-03-25",70.5745,71.4713,70.1117,70.8252,1286900.0],["2025-03-26",70.8156,71.8281,70.3913,71.5388,1196900.0],["2025-03-27",71.6931,74.0651,71.2302,73.7662,1733800.0],["2025-03-28",73.9494,74.6533,73.2552,73.6987,1219500.0],["2025-03-31",72.5898,74.7883,72.2234,73.6891,1335100.0],["2025-04-01",74.123,75.1066,73.0912,75.068,1707800.0],["2025-04-02",74.7305,75.2705,73.8144,75.2223,1546700.0],["2025-04-03",74.9137,75.9165,74.4991,75.4055,1703000.0],["2025-04-04",73.4095,73.7662,69.967,70.5842,2447500.0],["2025-04-07",69.6199,71.7895,68.5303,69.2728,2795700.0],["2025-04-08",70.0153,70.5456,66.1196,67.026,2276700.0],["2025-04-09",66.38,72.1366,65.8882,71.6352,2399100.0],["2025-04-10",71.5388,71.6931,69.4656,70.6131,1803500.0],["2025-04-11",71.047,73.9205,70.642,73.5734,1965600.0],["2025-04-14",73.8723,74.9137,72.8791,74.3159,1489700.0],["2025-04-15",74.0362,74.258,72.7634,73.4769,1284800.0],["2025-04-16",74.0651,74.798,73.4191,73.6505,905900.0],["2025-04-17",74.0073,76.1865,74.0073,76.1383,1583500.0],["2025-04-21",76.1383,76.1383,74.8751,75.984,1362100.0],["2025-04-22",76.2251,77.8643,76.1769,77.2279,1199700.0],["2025-04-23",77.7004,78.1054,76.1865,76.9676,1259700.0],["2025-04-24",76.8519,78.2693,75.9455,77.9126,1276700.0],["2025-04-25",77.6908,78.4333,77.4786,78.0186,1103300.0],["2025-04-28",78.0186,78.7997,77.2472,77.7776,1224600.0],["2025-04-29",77.4304,77.9126,76.8712,77.3822,734700.0],["2025-04-30",77.6811,77.6908,75.2223,75.9069,2189000.0],["2025-05-01",75.8297,77.0158,74.7787,75.6755,1424600.0],["2025-05-02",76.5626,77.2955,74.1809,76.3794,1505200.0],["2025-05-05",75.6465,76.2155,74.8269,75.0391,1302900.0],["2025-05-06",74.4991,76.4662,74.4219,75.3669,2458300.0],["2025-05-07",77.4112,77.4112,72.8213,73.1877,3268900.0],["2025-05-08",72.7634,74.0459,72.3198,73.5444,2048400.0],["2025-05-09",73.7084,75.0198,73.5637,74.5859,1822900.0],["2025-05-12",75.6369,77.4111,75.579,77.2858,2458900.0],["2025-05-13",77.1701,80.8825,77.0736,79.9472,2641300.0],["2025-05-14",79.6386,80.7957,78.8575,79.0118,2052600.0],["2025-05-15",78.2404,78.2886,75.3091,77.1604,2619600.0],["2025-05-16",77.2279,78.7611,76.9097,78.6261,1226300.0],["2025-05-19",78.7817,78.9763,77.5076,78.1009,1659400.0],["2025-05-20",78.3246,78.8984,77.6146,78.1982,1832400.0],["2025-05-21",77.7799,77.9842,75.6888,76.0584,2538000.0],["2025-05-22",75.4651,76.1265,74.5703,75.6694,2130700.0],["2025-05-23",74.8718,76.3405,74.5022,75.9612,1272000.0],["2025-05-27",76.5934,77.1186,75.6791,77.0699,1436300.0],["2025-05-28",77.138,77.7313,76.8754,77.2061,2230600.0],["2025-05-29",77.245,78.2663,76.2724,77.0505,1267000.0],["2025-05-30",76.4864,76.9727,75.6207,76.0098,2864100.0],["2025-06-02",76.2432,76.4766,74.9885,76.2238,1416500.0],["2025-06-03",75.5527,75.6791,73.5491,74.1813,1584300.0],["2025-06-04",74.0646,74.2007,72.5473,72.5473,1656900.0],["2025-06-05",72.7126,72.7126,71.6525,71.8275,1540200.0],["2025-06-06",72.3722,72.8877,72.1485,72.5084,956600.0],["2025-06-09",72.878,73.2378,72.3333,72.6251,1543800.0],["2025-06-10",72.8974,74.4536,72.5862,73.9576,1185700.0],["2025-06-11",73.9381,74.2591,72.9071,73.4032,1128100.0],["2025-06-12",72.8877,74.9983,71.9832,74.9205,1868500.0],["2025-06-13",74.9594,81.3397,74.9302,79.1805,3966500.0],["2025-06-16",79.4334,84.3354,79.2972,83.9171,2877600.0],["2025-06-17",83.956,85.094,82.8862,83.3433,2245800.0],["2025-06-18",83.4308,84.7244,83.071,83.2071,2038800.0],["2025-06-20",83.7421,84.6369,82.7111,83.0418,2659000.0],["2025-06-23",82.5263,83.5086,81.7579,81.8455,1598200.0],["2025-06-24",81.8455,82.0692,81.0577,81.3008,1861500.0],["2025-06-25",80.6102,80.9409,79.7349,79.9683,1355800.0],["2025-06-26",80.4157,81.1355,79.2486,80.0461,1707500.0],["2025-06-27",79.9002,79.9878,77.5951,78.2371,2375500.0],["2025-06-30",77.8675,79.1319,77.7605,78.0815,2432300.0],["2025-07-01",77.848,79.2972,76.7976,78.0523,2823700.0],["2025-07-02",78.7817,79.5015,76.6031,79.1611,2352300.0],["2025-07-03",79.2681,79.5112,75.7666,76.2919,2076600.0],["2025-07-07",76.3794,76.3794,72.7807,72.8002,2463600.0],["2025-07-08",73.16,74.7454,72.7613,73.7241,2661000.0],["2025-07-09",73.5491,73.9381,71.7886,73.5685,2558300.0],["2025-07-10",73.4324,75.4262,72.6737,74.4439,1495700.0],["2025-07-11",74.0451,74.9399,73.3059,74.6384,1525000.0],["2025-07-14",74.512,74.6676,72.2749,72.9363,1652200.0],["2025-07-15",72.8682,73.1017,71.9929,72.1777,1387200.0],["2025-07-16",72.3722,72.6932,70.8355,71.0008,2331800.0],["2025-07-17",70.5145,71.2926,69.6392,71.1564,1735600.0],["2025-07-18",71.3412,72.5862,71.1662,72.3819,1512900.0],["2025-07-21",72.8391,73.4129,72.1096,72.2069,1313900.0],["2025-07-22",72.3139,73.7728,72.3139,73.6074,1371600.0],["2025-07-23",73.9187,76.1849,73.5491,76.0098,1478200.0],["2025-07-24",75.7666,75.932,74.4341,74.8232,1589700.0],["2025-07-25",74.3466,75.3581,73.5977,75.1539,1073700.0],["2025-07-28",75.1344,75.1344,74.1035,74.5995,1070100.0],["2025-07-29",74.7357,74.9107,72.8974,74.2494,2399300.0],["2025-07-30",76.2529,79.1513,75.0274,78.1009,4030600.0],["2025-07-31",76.8365,78.3246,75.8639,77.5757,3014700.0],["2025-08-01",77.6146,77.8091,75.1344,75.8639,1878600.0],["2025-08-04",75.5527,78.5483,75.5527,78.3927,2292300.0],["2025-08-05",78.9763,80.4546,78.5969,80.1531,2617900.0],["2025-08-06",80.6686,81.5829,78.7137,78.7526,2387000.0],["2025-08-07",79.6668,80.8826,79.0054,80.4838,1830600.0],["2025-08-08",80.9118,82.0692,80.5033,80.6686,1505600.0],["2025-08-11",80.9604,81.5926,79.8127,79.9683,1579500.0],["2025-08-12",80.0461,82.9737,79.7057,80.2601,2793600.0],["2025-08-13",79.7349,81.009,78.1301,80.9604,1660500.0],["2025-08-14",80.6492,80.8048,79.093,79.8516,1989500.0],["2025-08-15",79.9197,80.3379,78.8304,79.5404,1131000.0],["2025-08-18",79.3361,79.8224,78.062,78.3635,1910200.0],["2025-08-19",78.8443,78.8443,76.8918,78.3635,1832500.0],["2025-08-20",79.1288,81.0715,79.1288,80.8164,2254700.0],["2025-08-21",80.7771,83.0926,80.6692,81.8269,2102600.0],["2025-08-22",81.8564,85.516,81.8564,85.4669,3252900.0],["2025-08-25",85.5651,86.8406,85.4571,86.4873,2277700.0],["2025-08-26",85.7221,86.0949,83.1613,83.3281,2425500.0],["2025-08-27",82.9847,84.3092,82.7983,83.073,1350100.0],["2025-08-28",83.1416,83.4654,82.3371,83.0337,1373800.0],["2025-08-29",82.5334,83.4851,82.4156,82.6315,1424800.0],["2025-09-02",82.0428,82.7983,78.962,79.8843,3710000.0],["2025-09-03",79.5605,80.0315,78.7069,79.6979,1945500.0],["2025-09-04",79.5899,80.3847,78.9522,79.5997,1549600.0],["2025-09-05",79.4329,82.7884,79.4329,82.7394,1981900.0],["2025-09-08",82.759,83.7009,81.4345,82.7492,2509800.0],["2025-09-09",82.9062,83.4556,82.4058,82.5628,1693800.0],["2025-09-10",82.0526,82.4941,77.1273,80.7869,3084000.0],["2025-09-11",80.5318,81.0715,79.7273,80.3945,1068300.0],["2025-09-12",80.1688,80.5514,79.688,80.0805,1201000.0],["2025-09-15",80.3748,80.522,78.756,78.7854,1593200.0],["2025-09-16",79.0209,82.5039,78.079,82.1115,2429800.0],["2025-09-17",81.8564,82.2488,78.8345,78.8933,1880400.0],["2025-09-18",79.3741,79.5899,77.922,78.393,1625700.0],["2025-09-19",78.4322,78.5892,77.6473,77.6767,4707800.0],["2025-09-22",77.4412,77.608,74.5763,75.685,2061600.0],["2025-09-23",76.1952,78.2262,76.1363,76.9801,1842100.0],["2025-09-24",77.2646,78.5696,77.0488,77.5001,1707900.0],["2025-09-25",77.9024,78.6677,77.3333,77.8926,1551800.0],["2025-09-26",78.4224,80.473,78.0201,80.4239,2297400.0],["2025-09-29",80.6103,81.0813,78.6088,80.8752,1841600.0],["2025-09-30",80.8065,80.9439,79.2465,79.7175,1649200.0],["2025-10-01",80.0315,80.9832,79.6586,80.9341,1627400.0],["2025-10-02",80.8948,82.1213,80.1001,81.4541,1577600.0],["2025-10-03",81.4247,82.5628,80.885,82.3862,991300.0],["2025-10-06",82.1213,83.279,81.5915,82.5432,1221000.0],["2025-10-07",82.4549,83.8088,82.0918,82.4352,1448400.0],["2025-10-08",82.3175,82.9062,79.9333,80.885,1319300.0],["2025-10-09",81.1598,82.4156,79.5507,79.7371,1652400.0],["2025-10-10",79.9529,80.8458,79.1778,79.2465,1379600.0],["2025-10-13",79.0797,80.836,78.6481,79.4526,1299800.0],["2025-10-14",78.6382,81.1598,77.6178,80.8556,2300600.0],["2025-10-15",87.1153,91.6776,86.4187,91.3342,4998200.0],["2025-10-16",92.227,96.2595,92.1976,93.5319,4215800.0],["2025-10-17",93.1296,96.3772,90.9417,95.661,2699300.0],["2025-10-20",96.1515,97.535,94.827,95.4157,1928500.0],["2025-10-21",95.4157,95.4157,92.6587,92.9432,1884500.0],["2025-10-22",92.904,93.738,91.5206,93.6791,1361400.0],["2025-10-23",94.6798,95.3568,93.061,94.8663,1074900.0],["2025-10-24",95.3666,96.0044,94.984,95.9553,887900.0],["2025-10-27",97.5938,97.6723,94.3659,94.6014,1219800.0],["2025-10-28",93.9734,95.3568,93.6104,94.5523,1191500.0],["2025-10-29",94.6798,95.2587,93.944,94.2874,1203800.0],["2025-10-30",94.1402,95.0429,93.2081,93.3455,1163900.0],["2025-10-31",92.7764,93.5712,91.9915,92.8157,1112200.0],["2025-11-03",93.0119,93.0119,91.0987,92.2466,1300900.0],["2025-11-04",91.0693,93.5417,89.8723,92.1289,2052600.0],["2025-11-05",91.1674,96.8187,91.1674,93.7674,2520800.0],["2025-11-06",95.0429,95.7493,92.3251,92.9825,2860200.0],["2025-11-07",93.2768,93.4338,91.7757,92.9334,1486800.0],["2025-11-10",93.9146,93.9146,91.7855,93.2768,1272900.0],["2025-11-11",93.3553,95.0134,92.8746,94.6308,1272600.0],["2025-11-12",94.3463,95.9063,93.7968,94.4836,1288800.0],["2025-11-13",94.4247,96.5342,94.2383,95.0723,1610500.0],["2025-11-14",94.6798,95.661,93.1296,94.1991,1113900.0],["2025-11-17",93.9816,95.5828,92.8154,92.8747,1436700.0],["2025-11-18",92.8846,95.4938,92.3509,95.0194,1370400.0],["2025-11-19",95.1578,95.6025,90.0283,92.0643,2610600.0],["2025-11-20",92.3706,93.5072,91.6195,91.7183,1838900.0],["2025-11-21",91.8271,94.2189,91.4811,93.4776,1372500.0],["2025-11-24",93.3985,93.8038,92.3904,92.4201,1666300.0],["2025-11-25",92.5387,95.3851,92.2224,95.3851,1442100.0],["2025-11-26",95.395,96.1758,94.9206,95.3555,1115900.0],["2025-11-28",95.3456,95.9583,94.8712,94.9502,514500.0],["2025-12-01",95.2764,96.2647,94.4165,95.2962,1479500.0],["2025-12-02",95.988,96.1165,94.4659,94.9305,1409300.0],["2025-12-03",95.5729,96.2153,94.0311,94.1793,1034400.0],["2025-12-04",94.634,94.8712,91.323,93.2898,1084200.0],["2025-12-05",93.2009,93.695,92.5189,92.5387,919300.0],["2025-12-08",92.3706,92.509,90.562,90.8387,1062100.0],["2025-12-09",90.5323,91.58,89.9591,90.3841,1066900.0],["2025-12-10",90.5916,91.3527,89.0696,90.4335,1068400.0],["2025-12-11",90.3841,92.8352,90.1864,92.1829,1101400.0],["2025-12-12",92.1137,92.8846,90.5719,91.7579,1345100.0],["2025-12-15",90.898,91.8468,89.0597,91.5108,1229000.0],["2025-12-16",93.8334,93.8334,90.73,91.1846,1627200.0],["2025-12-17",91.6195,92.4003,91.1056,91.8271,1436800.0],["2025-12-18",91.7282,92.8352,90.6015,90.6509,1391200.0],["2025-12-19",90.3149,90.9573,89.7515,90.4038,3071800.0],["2025-12-22",90.8782,91.2044,88.0516,88.7434,1424900.0],["2025-12-23",88.9213,89.119,87.2115,87.5179,1212200.0],["2025-12-24",88.0714,88.1208,87.4882,87.6562,591000.0],["2025-12-26",87.6365,88.1306,87.34,88.0417,810000.0],["2025-12-29",87.9231,88.4469,87.6958,88.3184,1352200.0],["2025-12-30",89.1882,89.1882,88.358,88.6347,944000.0],["2025-12-31",88.4568,88.9905,88.0121,88.0417,757700.0],["2026-01-02",88.1603,91.9358,87.6661,91.5602,1465800.0],["2026-01-05",91.2835,92.3113,89.6329,92.3113,2515000.0],["2026-01-06",92.8253,94.0904,92.252,93.2602,1597300.0],["2026-01-07",92.6474,92.766,90.0678,91.5108,1937200.0],["2026-01-08",91.4416,98.1228,91.0561,96.3734,2364300.0],["2026-01-09",97.7571,98.953,96.7589,98.8245,1630700.0],["2026-01-12",99.1606,100.2972,98.4292,99.8425,1352000.0],["2026-01-13",99.4175,101.414,99.3978,101.3942,1348200.0],["2026-01-14",102.1256,105.3773,101.3942,104.2308,2347300.0],["2026-01-15",103.7168,107.5714,103.7168,107.5615,2590700.0],["2026-01-16",106.3854,107.5615,105.7133,106.5534,1976500.0],["2026-01-20",106.1581,109.0836,104.9029,108.7772,2109400.0],["2026-01-21",108.7179,111.2777,108.0557,110.7637,2321100.0],["2026-01-22",110.9812,111.5841,110.0225,111.3469,1824100.0],["2026-01-23",112.098,112.6712,110.319,112.2759,1486600.0],["2026-01-26",112.6712,113.541,111.5544,112.5625,1130800.0],["2026-01-27",112.3253,115.4089,111.9794,114.7962,1365300.0],["2026-01-28",115.4485,117.1188,112.6515,113.9561,1426300.0],["2026-01-29",115.7054,118.1862,113.2247,113.8078,1190900.0],["2026-01-30",112.3055,112.8788,110.3882,112.5526,2051900.0],["2026-02-02",111.0207,112.7108,110.4277,112.6515,1593000.0],["2026-02-03",110.5463,115.913,109.0144,115.5177,2274800.0],["2026-02-04",115.2014,120.2222,114.6973,115.8636,2943300.0],["2026-02-05",117.4252,117.5932,111.93,112.6119,2262000.0],["2026-02-06",112.4933,116.081,111.5149,114.5096,1672000.0],["2026-02-09",114.7566,117.4845,113.6596,117.267,1514300.0],["2026-02-10",117.9095,117.9786,113.8375,116.9903,1620300.0],["2026-02-11",117.5042,120.7658,117.267,120.6076,1505200.0],["2026-02-12",121.0129,121.8035,118.8187,120.321,1451700.0],["2026-02-13",119.896,123.3256,119.2833,121.1018,1669600.0],["2026-02-17",121.2708,121.8374,118.1098,121.1515,1161700.0],["2026-02-18",121.1515,123.0402,119.6108,121.0422,1343300.0],["2026-02-19",121.231,122.8513,120.5452,122.7519,1181400.0],["2026-02-20",122.9209,123.1396,120.6545,121.2211,1022000.0],["2026-02-23",121.1913,123.8056,120.0481,120.5949,1224500.0],["2026-02-24",120.6545,121.9467,118.9945,121.7777,1777600.0],["2026-02-25",122.2052,122.6028,119.0839,120.6545,1715200.0],["2026-02-26",119.9885,121.6286,117.5134,118.7062,1574200.0],["2026-02-27",118.7559,120.4756,117.0959,119.9289,1725900.0],["2026-03-02",120.068,120.4358,118.0402,119.8891,1084200.0],["2026-03-03",117.2351,117.3245,114.9289,115.923,1322600.0],["2026-03-04",116.7878,116.7878,113.3683,114.3226,982200.0],["2026-03-05",114.4617,114.4617,111.0522,112.5234,1957300.0],["2026-03-06",112.6824,116.7679,111.6188,115.9726,2631700.0],["2026-03-09",115.9726,119.1237,114.9886,118.08,2408800.0],["2026-03-10",122.3046,123.239,117.2748,119.0342,2515500.0],["2026-03-11",119.074,122.7817,117.1555,121.9865,2558000.0],["2026-03-12",122.8712,126.39,120.7042,125.0779,3732100.0],["2026-03-13",125.5749,126.4795,123.2787,123.9845,2094100.0],["2026-03-16",122.8413,124.6505,119.7201,122.8811,1516400.0],["2026-03-17",124.4815,127.6922,123.6664,125.2071,1794300.0],["2026-03-18",124.9387,125.9526,123.1296,123.2887,1379500.0],["2026-03-19",122.563,123.7459,120.4756,121.3106,1951300.0],["2026-03-20",122.1853,122.6028,115.9925,117.4438,5276500.0],["2026-03-23",117.583,122.1654,117.1158,120.0978,1659200.0],["2026-03-24",120.8931,124.7399,120.8931,123.3483,1723300.0],["2026-03-25",122.0561,125.6047,121.0819,124.6505,1999000.0],["2026-03-26",125.3662,126.4397,123.8354,125.0083,1319400.0],["2026-03-27",124.3224,130.714,124.3026,127.9506,2284800.0],["2026-03-30",129.0341,130.1971,125.1475,125.5252,2137900.0],["2026-03-31",126.2011,128.5371,124.2926,126.4397,1886100.0],["2026-04-01",127.6425,128.726,124.233,127.553,2073300.0],["2026-04-02",126.8671,128.7757,126.3801,128.6464,1272700.0],["2026-04-06",128.4576,131.1414,126.7677,127.7021,828500.0],["2026-04-07",127.4337,127.891,125.4855,126.2707,1026700.0],["2026-04-08",119.581,126.4397,119.2927,126.39,1741400.0],["2026-04-09",126.4695,127.7121,121.4398,122.2251,1660100.0],["2026-04-10",122.5928,123.8155,121.5591,123.1793,894700.0],["2026-04-13",123.557,125.068,121.1614,122.7618,1175700.0],["2026-04-14",121.6883,124.0938,121.2012,121.5988,1751500.0],["2026-04-15",122.2847,122.4537,117.9806,119.2827,1640000.0],["2026-04-16",119.4617,122.3046,119.0144,122.2748,1795100.0],["2026-04-17",119.3126,120.3762,117.0363,118.5472,2019200.0],["2026-04-20",119.5014,121.7479,118.9547,121.728,1169000.0],["2026-04-21",122.8513,125.396,121.8076,125.0779,1366000.0],["2026-04-22",126.3005,126.8174,124.1137,125.0183,1189600.0],["2026-04-23",125.555,126.6783,124.561,125.6644,862900.0],["2026-04-24",125.6445,126.1017,123.1396,124.1535,860300.0],["2026-04-27",124.4914,125.3165,122.9109,123.2986,1932600.0],["2026-04-28",125.4556,125.8632,123.07,125.6047,1737600.0],["2026-04-29",121.738,129.5112,121.2708,125.555,2407700.0],["2026-04-30",124.4517,129.3224,124.0441,126.3105,1940400.0],["2026-05-01",126.2409,127.4238,123.6565,123.8652,1269400.0],["2026-05-04",124.1435,128.3681,122.732,126.8572,1442600.0],["2026-05-05",127.1355,133.1295,127.1156,129.6007,2390200.0],["2026-05-06",128.1793,128.7359,124.1634,125.2966,1390300.0],["2026-05-07",124.5312,124.8294,122.4736,123.0103,1897200.0],["2026-05-08",123.895,124.9785,123.0799,124.1932,1380300.0],["2026-05-11",124.2529,126.8671,123.5769,125.386,1559500.0],["2026-05-12",125.7936,126.6882,124.3125,125.4556,1843000.0],["2026-05-13",126.6186,126.9864,123.7559,125.2668,1135500.0],["2026-05-14",125.1773,125.227,122.1654,122.4239,1251300.0],["2026-05-15",122.3642,123.2787,120.6147,121.7181,1466100.0],["2026-05-18",122.8612,124.3125,119.9686,123.895,1557300.0],["2026-05-19",122.4338,122.7817,119.4716,121.5292,1659200.0],["2026-05-20",121.3801,122.5829,117.6824,119.233,1727100.0],["2026-05-21",120.4756,122.6922,118.4378,119.74,1995100.0],["2026-05-22",118.9,120.96,118.79,120.71,1821200.0],["2026-05-26",120.02,122.95,119.54,120.1,1728700.0],["2026-05-27",120.5,122.67,118.29,121.18,1384800.0],["2026-05-28",121.33,124.76,121.33,123.7,1822000.0],["2026-05-29",123.47,125.06,122.0,123.3,2542700.0],["2026-06-01",123.95,130.62,123.23,129.97,2054300.0],["2026-06-02",129.4,130.73,128.54,129.13,2400100.0],["2026-06-03",129.96,134.87,129.85,131.41,2396000.0],["2026-06-04",129.61,132.91,129.03,129.42,1803600.0],["2026-06-05",128.53,130.0,125.56,126.46,1321000.0],["2026-06-08",127.95,128.94,125.18,125.5,1587400.0],["2026-06-09",125.53,126.94,123.47,126.68,1798200.0],["2026-06-10",127.44,130.15,126.58,128.21,1714200.0],["2026-06-11",129.17,129.43,125.27,125.28,1729300.0],["2026-06-12",125.62,128.08,124.14,127.17,1129400.0],["2026-06-15",124.68,124.68,120.95,123.0,1809000.0],["2026-06-16",122.16,122.56,119.39,119.42,1357300.0],["2026-06-17",119.42,119.49,114.86,116.14,2077100.0],["2026-06-18",116.55,116.55,111.39,112.58,2791100.0],["2026-06-22",112.61,113.1,110.44,111.42,2071400.0],["2026-06-23",111.51,112.59,110.65,110.86,1663200.0],["2026-06-24",109.6,110.01,106.0,108.99,2784200.0],["2026-06-25",108.84,111.57,108.3,111.55,1763500.0],["2026-06-26",112.13,112.8,109.71,110.54,1556000.0],["2026-06-29",111.04,111.52,108.35,109.1,1236600.0],["2026-06-30",109.69,110.18,106.48,106.73,2056500.0],["2026-07-01",106.38,106.87,104.12,104.89,2297200.0],["2026-07-02",105.19,106.85,104.37,106.46,1767200.0],["2026-07-06",106.36,108.895,105.87,108.78,1048250.929585],["2026-07-07",110.28,111.545,108.295,110.91,2256367.303456],["2026-07-08",113.61,116.45,113.16,115.23,1703205.005612],["2026-07-09",114.23,116.18,112.68,113.62,1799624.835105],["2026-07-10",114,115.73,112.69,114.32,845373.653799],["2026-07-13",115.76,118.24,115.685,117.4,1015018.101157],["2026-07-14",118.62,118.62,115.53,116.63,1068127.827186],["2026-07-15",116.31,117.01,114.64,115.72,838226.837166],["2026-07-16",116.13,117.48,115.45,115.83,836805.106546],["2026-07-17",117.33,119.67,117.17,119.15,1041845.107065],["2026-07-20",119.5,121.12,117.955,120.49,1253660.962458],["2026-07-21",121.53,122.61,120.09,121.55,1109148.926741],["2026-07-22",123.36,124.43,122.97,123.88,944345.819846],["2026-07-23",124.74,125.75,121.665,122.3,852555.65604],["2026-07-24",123.33,123.45,121.42,121.53,601990.075665],["2026-07-27",119.78,120.245,116.825,117.5,1179458.914143],["2026-07-28",117.65,119.58,115.03,117.37,1737423.132132],["2026-07-29",112.89,115.946,107.31,107.78,2989629.579916],["2026-07-30",105.77,107.45,102.812,105.07,2537879.792275],["2026-07-31",106.6,107.04,104.41,106.23,1600056.083758]]}