{"t":"BNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-06-07",6.0124,6.054,5.9985,6.0402,256000.0],["2002-06-10",6.0263,6.0402,5.943,5.943,29800.0],["2002-06-11",5.9013,5.9985,5.8805,5.8944,62200.0],["2002-06-12",5.9221,5.9898,5.9204,5.9377,73000.0],["2002-06-13",5.936,5.936,5.792,5.8336,21600.0],["2002-06-14",5.7659,5.7972,5.7503,5.7711,24400.0],["2002-06-17",5.785,5.8666,5.759,5.818,29600.0],["2002-06-18",5.8353,5.8683,5.7972,5.7972,26800.0],["2002-06-19",5.8301,5.8301,5.7972,5.7972,2400.0],["2002-06-20",5.8058,5.8058,5.7104,5.7711,11600.0],["2002-06-21",5.7729,5.7972,5.7104,5.7104,5000.0],["2002-06-24",5.6791,5.6878,5.6271,5.6705,8200.0],["2002-06-25",5.7277,5.7277,5.7104,5.7277,1400.0],["2002-06-26",5.6705,5.7069,5.5837,5.5837,18600.0],["2002-06-27",5.6236,5.7208,5.6236,5.7086,502600.0],["2002-06-28",5.7578,5.8473,5.7227,5.8473,39600.0],["2002-07-01",5.8649,5.8982,5.8649,5.8982,18800.0],["2002-07-02",5.7578,5.7753,5.6999,5.7279,30200.0],["2002-07-03",5.7367,5.7367,5.6735,5.7192,2000.0],["2002-07-05",5.7315,5.7315,5.7051,5.7209,3000.0],["2002-07-08",5.7315,5.8491,5.7315,5.8421,10000.0],["2002-07-09",5.8807,5.921,5.8807,5.921,10000.0],["2002-07-10",5.8894,5.8894,5.8105,5.8368,19000.0],["2002-07-11",5.8105,5.8105,5.6858,5.6928,10600.0],["2002-07-12",5.6191,5.6191,5.5489,5.5647,9400.0],["2002-07-15",5.5787,5.5805,5.505,5.5629,32200.0],["2002-07-16",5.5471,5.6051,5.5349,5.5349,14000.0],["2002-07-17",5.5752,5.5928,5.5384,5.5787,16600.0],["2002-07-18",5.5647,5.6174,5.5506,5.5629,39200.0],["2002-07-19",5.5296,5.5454,5.3892,5.3892,44400.0],["2002-07-22",5.2838,5.3277,5.1943,5.2505,31600.0],["2002-07-23",5.2768,5.3102,5.0907,5.0907,44200.0],["2002-07-24",4.9152,5.1697,4.9152,5.1697,22400.0],["2002-07-25",5.1434,5.2821,5.1434,5.2329,37200.0],["2002-07-26",5.2329,5.2452,5.1609,5.1873,19400.0],["2002-07-29",5.247,5.3488,5.2452,5.34,71400.0],["2002-07-30",5.2908,5.4278,5.2908,5.3769,8000.0],["2002-07-31",5.3628,5.4383,5.354,5.4383,11000.0],["2002-08-01",5.4225,5.5033,5.3769,5.4804,25000.0],["2002-08-02",5.4804,5.5208,5.4664,5.5208,15600.0],["2002-08-05",5.5033,5.5033,5.4769,5.4787,3200.0],["2002-08-06",5.4418,5.5173,5.4418,5.512,10000.0],["2002-08-07",5.5331,5.5331,5.4646,5.5191,5800.0],["2002-08-08",5.5735,5.5945,5.5261,5.5893,38400.0],["2002-08-09",5.6648,5.6858,5.649,5.649,5800.0],["2002-08-12",5.5664,5.5822,5.5542,5.5542,4000.0],["2002-08-13",5.6279,5.6419,5.5647,5.5647,19400.0],["2002-08-14",5.5471,5.6051,5.5191,5.6051,44600.0],["2002-08-15",5.5822,5.5928,5.5278,5.5278,54400.0],["2002-08-16",5.5366,5.5366,5.5191,5.5191,1000.0],["2002-08-19",5.5015,5.5507,5.498,5.5296,44200.0],["2002-08-20",5.5893,5.67,5.5717,5.6542,28600.0],["2002-08-21",5.6788,5.7367,5.6349,5.6963,39400.0],["2002-08-22",5.6841,5.6841,5.6016,5.6332,215400.0],["2002-08-23",5.6349,5.649,5.6121,5.6121,7000.0],["2002-08-26",5.6296,5.649,5.6296,5.649,2000.0],["2002-08-27",5.649,5.663,5.3979,5.3979,137800.0],["2002-08-28",5.2347,5.3066,5.2347,5.2856,21600.0],["2002-08-29",5.2329,5.2751,5.2136,5.2505,13600.0],["2002-08-30",5.2645,5.3189,5.2645,5.2944,11800.0],["2002-09-03",5.2715,5.2715,5.1925,5.2171,27600.0],["2002-09-04",5.2206,5.2277,5.1785,5.2224,16600.0],["2002-09-05",5.1908,5.2312,5.1434,5.2312,8200.0],["2002-09-06",5.2838,5.3049,5.1996,5.2294,13800.0],["2002-09-09",5.2312,5.261,5.2312,5.261,7400.0],["2002-09-10",5.2505,5.2856,5.2013,5.2259,15000.0],["2002-09-11",5.2663,5.3049,5.2663,5.2891,14000.0],["2002-09-12",5.2364,5.2592,5.1873,5.1873,16000.0],["2002-09-13",5.1522,5.1715,5.1381,5.1504,13400.0],["2002-09-16",5.1803,5.2013,5.1715,5.1785,5400.0],["2002-09-17",5.2206,5.2382,5.175,5.175,9800.0],["2002-09-18",5.1206,5.1206,5.0468,5.0855,12600.0],["2002-09-19",5.0556,5.0556,4.8976,4.9643,26400.0],["2002-09-20",4.9011,4.9678,4.8239,4.9538,74800.0],["2002-09-23",4.8748,4.8818,4.7502,4.7906,29200.0],["2002-09-24",4.7695,4.866,4.7537,4.7748,47000.0],["2002-09-25",4.8186,4.8871,4.7818,4.8871,24200.0],["2002-09-26",4.9187,4.9643,4.9169,4.9626,18800.0],["2002-09-27",4.9999,5.0177,4.9039,4.9057,25400.0],["2002-09-30",4.8772,5.0373,4.8523,5.0088,77800.0],["2002-10-01",4.9821,5.1316,4.9039,5.1013,35400.0],["2002-10-02",5.0586,5.0924,4.9501,4.991,31000.0],["2002-10-03",4.9448,4.9572,4.8648,4.8719,56600.0],["2002-10-04",4.9003,4.9003,4.7847,4.8452,51600.0],["2002-10-07",4.8541,4.8541,4.7723,4.8043,40400.0],["2002-10-08",4.831,4.9679,4.8238,4.9306,52600.0],["2002-10-09",4.8345,4.863,4.694,4.7314,47400.0],["2002-10-10",4.7438,4.9074,4.7242,4.8879,50000.0],["2002-10-11",4.9484,5.0444,4.9163,4.9928,20000.0],["2002-10-14",4.9804,4.9982,4.9626,4.9804,33000.0],["2002-10-15",5.1422,5.3112,5.1422,5.3112,55800.0],["2002-10-16",5.2561,5.2899,5.2009,5.2525,10800.0],["2002-10-17",5.3432,5.4606,5.3432,5.4108,23000.0],["2002-10-18",5.377,5.5371,5.361,5.5247,31200.0],["2002-10-21",5.5371,5.6474,5.5069,5.6474,32600.0],["2002-10-22",5.6154,5.6154,5.3308,5.3343,16800.0],["2002-10-23",5.3148,5.3308,5.208,5.3272,26000.0],["2002-10-24",5.3628,5.5673,5.3148,5.4695,61600.0],["2002-10-25",5.498,5.4998,5.4144,5.4998,17200.0],["2002-10-28",5.5922,5.626,5.5638,5.5851,17600.0],["2002-10-29",5.4855,5.5033,5.3343,5.3948,26200.0],["2002-10-30",5.3575,5.3575,5.3094,5.3397,60800.0],["2002-10-31",5.3379,5.3521,5.2418,5.2472,24200.0],["2002-11-01",5.2134,5.3201,5.2116,5.3201,59400.0],["2002-11-04",5.3521,5.5353,5.3521,5.4713,36800.0],["2002-11-05",5.2116,5.3005,5.2027,5.2988,77400.0],["2002-11-06",5.2685,5.2685,5.096,5.2365,54600.0],["2002-11-07",5.2098,5.2294,5.1831,5.2169,12200.0],["2002-11-08",5.1885,5.2223,5.1636,5.2223,39000.0],["2002-11-11",5.2169,5.2169,5.1636,5.1636,31400.0],["2002-11-12",5.1671,5.2063,5.1671,5.176,16600.0],["2002-11-13",5.1654,5.2223,5.1209,5.1725,43400.0],["2002-11-14",5.2009,5.2241,5.2009,5.2116,2600.0],["2002-11-15",5.176,5.1903,5.1262,5.1547,15000.0],["2002-11-18",5.1654,5.1725,5.0782,5.1405,41200.0],["2002-11-19",5.0978,5.1529,5.0818,5.1013,21200.0],["2002-11-20",5.1209,5.1671,5.1209,5.1511,60400.0],["2002-11-21",5.1938,5.3059,5.1938,5.2988,34600.0],["2002-11-22",5.2632,5.4802,5.2632,5.4802,26800.0],["2002-11-25",5.514,5.6029,5.514,5.5922,14600.0],["2002-11-26",5.6118,5.6118,5.4428,5.4624,11200.0],["2002-11-27",5.482,5.6296,5.482,5.5442,25600.0],["2002-11-29",5.5673,5.6278,5.5673,5.6154,10200.0],["2002-12-02",5.6118,5.6581,5.5549,5.578,38600.0],["2002-12-03",5.5335,5.6794,5.514,5.61,65800.0],["2002-12-04",5.5994,5.6278,5.5994,5.6225,15600.0],["2002-12-05",5.6118,5.6118,5.5673,5.5762,13000.0],["2002-12-06",5.5496,5.6136,5.5389,5.5994,18600.0],["2002-12-09",5.6492,5.7043,5.6492,5.6741,26000.0],["2002-12-10",5.6919,5.7826,5.6919,5.779,24000.0],["2002-12-11",5.7968,5.8857,5.7968,5.8608,28600.0],["2002-12-12",5.8857,6.0298,5.8857,5.9942,25000.0],["2002-12-13",5.9373,6.0085,5.9355,6.0067,32000.0],["2002-12-16",6.0387,6.0583,6.0156,6.0583,18200.0],["2002-12-17",6.0689,6.0885,6.0209,6.0209,25600.0],["2002-12-18",6.0476,6.0476,5.9853,5.9853,8600.0],["2002-12-19",6.012,6.0832,6.0031,6.0031,36600.0],["2002-12-20",6.0298,6.0512,6.0013,6.0458,46200.0],["2002-12-23",6.0796,6.1365,6.0689,6.1152,13000.0],["2002-12-24",6.1152,6.1152,6.1152,6.1152,0.0],["2002-12-26",6.1365,6.181,6.1276,6.1454,18000.0],["2002-12-27",6.0636,6.0636,5.9622,5.9676,14800.0],["2002-12-30",5.9533,5.9818,5.9498,5.9711,18200.0],["2002-12-31",5.98,5.9818,5.9444,5.9587,6400.0],["2003-01-02",5.9836,6.0707,5.9729,6.0618,11400.0],["2003-01-03",6.1212,6.1536,6.1212,6.1536,15200.0],["2003-01-06",6.222,6.3102,6.204,6.258,8400.0],["2003-01-07",6.2634,6.2778,6.222,6.2346,81400.0],["2003-01-08",6.2436,6.2436,6.0852,6.0924,30800.0],["2003-01-09",6.15,6.1644,6.0366,6.1104,10800.0],["2003-01-10",6.1122,6.1788,6.0906,6.1212,23400.0],["2003-01-13",6.132,6.1608,6.078,6.078,18000.0],["2003-01-14",6.0744,6.105,6.015,6.015,34600.0],["2003-01-15",6.0258,6.0744,5.9592,5.9898,43600.0],["2003-01-16",6.0132,6.0582,5.9898,6.0582,52200.0],["2003-01-17",6.0204,6.0726,6.0096,6.0546,58400.0],["2003-01-21",6.0654,6.0816,6.006,6.006,7000.0],["2003-01-22",6.0222,6.0492,5.9952,6.0096,15600.0],["2003-01-23",6.0834,6.1122,6.0762,6.0852,83200.0],["2003-01-24",6.0744,6.0798,6.0042,6.0438,15800.0],["2003-01-27",6.0474,6.0474,5.9214,5.934,7200.0],["2003-01-28",5.9574,6.0096,5.8908,5.8944,26600.0],["2003-01-29",5.9016,5.9304,5.7865,5.9088,37800.0],["2003-01-30",5.9124,5.9574,5.9124,5.9322,130000.0],["2003-01-31",5.916,6.0222,5.8908,6.0078,69200.0],["2003-02-03",6.0006,6.024,5.9754,6.015,25000.0],["2003-02-04",5.9772,6.0402,5.9574,6.0402,16000.0],["2003-02-05",6.0366,6.0438,5.9682,6.0186,31000.0],["2003-02-06",5.997,6.0276,5.9646,5.9754,17000.0],["2003-02-07",5.9898,5.9898,5.9466,5.9736,12600.0],["2003-02-10",5.9754,5.9754,5.8746,5.8944,5200.0],["2003-02-11",5.9016,5.9718,5.88,5.9574,5400.0],["2003-02-12",5.9646,5.979,5.9322,5.943,8800.0],["2003-02-13",5.9574,5.997,5.9574,5.9952,3400.0],["2003-02-14",6.0006,6.0294,5.9898,6.0024,10200.0],["2003-02-18",6.1194,6.2346,6.1194,6.2184,23600.0],["2003-02-19",6.2166,6.2166,6.1698,6.1806,9600.0],["2003-02-20",6.2454,6.2472,6.2094,6.2454,14200.0],["2003-02-21",6.2634,6.2814,6.2598,6.2688,9600.0],["2003-02-24",6.2634,6.312,6.2364,6.2526,53000.0],["2003-02-25",6.2526,6.285,6.186,6.285,18400.0],["2003-02-26",6.2634,6.2886,6.231,6.231,5600.0],["2003-02-27",6.276,6.4038,6.276,6.3786,23400.0],["2003-02-28",6.384,6.4956,6.3714,6.4308,49400.0],["2003-03-03",6.4038,6.465,6.3372,6.3534,24800.0],["2003-03-04",6.3498,6.3984,6.2868,6.2994,38800.0],["2003-03-05",6.3174,6.3768,6.3138,6.3138,12800.0],["2003-03-06",6.2994,6.2994,6.2598,6.2706,17800.0],["2003-03-07",6.2508,6.3318,6.2364,6.321,9200.0],["2003-03-10",6.3318,6.3318,6.2778,6.294,11200.0],["2003-03-11",6.294,6.3066,6.1932,6.1932,21200.0],["2003-03-12",6.1572,6.1662,6.0762,6.0978,35600.0],["2003-03-13",6.1122,6.1482,6.1068,6.1464,16000.0],["2003-03-14",6.1284,6.1788,6.0978,6.1788,6800.0],["2003-03-17",6.1446,6.2472,6.1446,6.2274,43400.0],["2003-03-18",6.2526,6.3408,6.2508,6.3228,23400.0],["2003-03-19",6.3408,6.3714,6.3084,6.3318,30600.0],["2003-03-20",6.321,6.3984,6.321,6.3804,10200.0],["2003-03-21",6.3984,6.411,6.348,6.4092,13000.0],["2003-03-24",6.3912,6.456,6.3714,6.393,31400.0],["2003-03-25",6.3768,6.3984,6.3696,6.3786,23200.0],["2003-03-26",6.3984,6.411,6.3246,6.3822,16800.0],["2003-03-27",6.3894,6.4578,6.375,6.4578,28200.0],["2003-03-28",6.4305,6.4833,6.4305,6.4723,9000.0],["2003-03-31",6.4505,6.4523,6.3686,6.4014,30000.0],["2003-04-01",6.4159,6.4396,6.3741,6.3813,25800.0],["2003-04-02",6.4268,6.5342,6.4268,6.5215,5600.0],["2003-04-03",6.5033,6.5033,6.4177,6.4287,14000.0],["2003-04-04",6.4378,6.4378,6.3941,6.4287,13600.0],["2003-04-07",6.4287,6.5015,6.4287,6.4851,16200.0],["2003-04-08",6.4905,6.5688,6.4905,6.5288,49200.0],["2003-04-09",6.5342,6.5561,6.5251,6.5397,5600.0],["2003-04-10",6.5852,6.6835,6.5706,6.6835,57800.0],["2003-04-11",6.698,6.8018,6.698,6.7818,42200.0],["2003-04-14",6.7454,6.7872,6.7454,6.7472,20800.0],["2003-04-15",6.769,6.7854,6.7435,6.7818,23200.0],["2003-04-16",6.7927,6.7927,6.7308,6.7308,11200.0],["2003-04-17",6.7417,6.7945,6.7417,6.7799,28000.0],["2003-04-21",6.6889,6.7727,6.6889,6.7654,16000.0],["2003-04-22",6.7781,6.8218,6.7781,6.8218,41600.0],["2003-04-23",6.8254,6.891,6.8236,6.8837,7000.0],["2003-04-24",6.8255,6.891,6.8255,6.8418,34000.0],["2003-04-25",6.8382,6.8746,6.8273,6.8673,12000.0],["2003-04-28",6.8892,6.9219,6.8855,6.9219,7400.0],["2003-04-29",6.9183,6.9802,6.9165,6.9474,26000.0],["2003-04-30",6.9893,7.0821,6.9893,7.0657,26600.0],["2003-05-01",7.093,7.1239,7.0748,7.1021,24400.0],["2003-05-02",7.0985,7.1622,7.0985,7.1585,24600.0],["2003-05-05",7.1713,7.3005,7.1713,7.2841,16800.0],["2003-05-06",7.295,7.4224,7.295,7.4133,41800.0],["2003-05-07",7.3788,7.3933,7.3515,7.3842,19400.0],["2003-05-08",7.3842,7.3933,7.3533,7.3933,30200.0],["2003-05-09",7.3678,7.4716,7.3678,7.4498,72400.0],["2003-05-12",7.4461,7.6281,7.4461,7.6245,19200.0],["2003-05-13",7.5954,7.7009,7.5808,7.6572,57400.0],["2003-05-14",7.6627,7.7628,7.6263,7.761,16800.0],["2003-05-15",7.7555,7.7555,7.7082,7.7282,46400.0],["2003-05-16",7.7555,7.8629,7.7501,7.8411,30800.0],["2003-05-19",7.8283,7.8447,7.8174,7.8283,15600.0],["2003-05-20",7.9139,8.0049,7.8738,7.9667,31400.0],["2003-05-21",7.9503,7.9721,7.8575,7.8975,36600.0],["2003-05-22",7.8211,7.8575,7.7719,7.7883,30800.0],["2003-05-23",7.7082,7.7956,7.7082,7.7665,19200.0],["2003-05-27",7.7246,7.8374,7.7137,7.7573,55600.0],["2003-05-28",7.7173,7.7301,7.6227,7.6809,22200.0],["2003-05-29",7.6773,7.8138,7.6773,7.7828,21200.0],["2003-05-30",7.7828,7.8356,7.7355,7.7956,62800.0],["2003-06-02",7.7847,7.9539,7.7701,7.9175,71000.0],["2003-06-03",7.8757,7.8993,7.8556,7.8939,44600.0],["2003-06-04",7.9375,8.1032,7.9375,8.0267,59200.0],["2003-06-05",8.0231,8.2215,8.0231,8.1596,35800.0],["2003-06-06",8.1232,8.176,7.9903,8.0267,57000.0],["2003-06-09",7.9648,7.9794,7.9121,7.943,21000.0],["2003-06-10",7.8993,7.9994,7.8174,7.9994,26600.0],["2003-06-11",8.0285,8.1505,8.0285,8.1469,25800.0],["2003-06-12",8.1487,8.1924,8.1232,8.1924,22000.0],["2003-06-13",8.1687,8.2743,8.1505,8.2652,31600.0],["2003-06-16",8.2324,8.3088,8.2178,8.3088,73600.0],["2003-06-17",8.3179,8.3179,8.2415,8.2961,51200.0],["2003-06-18",8.2943,8.3361,8.2524,8.3107,38200.0],["2003-06-19",8.1905,8.267,8.1869,8.2306,50200.0],["2003-06-20",8.2306,8.2306,8.0395,8.0795,36000.0],["2003-06-23",8.0559,8.0559,7.9958,8.0122,19600.0],["2003-06-24",8.0049,8.0449,7.9849,8.0085,41800.0],["2003-06-25",8.054,8.176,8.054,8.0832,37800.0],["2003-06-26",8.054,8.0668,8.0176,8.0504,26200.0],["2003-06-27",8.0795,8.1814,8.0795,8.1305,78600.0],["2003-06-30",8.1433,8.5073,8.079,8.5073,90200.0],["2003-07-01",8.318,8.3566,8.2904,8.3216,32600.0],["2003-07-02",8.2536,8.2775,8.1911,8.2353,34600.0],["2003-07-03",8.204,8.3235,8.204,8.3235,20600.0],["2003-07-07",8.1636,8.2794,8.1636,8.2794,13600.0],["2003-07-08",8.2261,8.2261,8.1066,8.2114,31200.0],["2003-07-09",8.1783,8.204,8.1342,8.1967,16400.0],["2003-07-10",8.1084,8.1397,8.0422,8.1305,11400.0],["2003-07-11",8.1176,8.1985,8.1176,8.1691,31200.0],["2003-07-14",8.1783,8.3327,8.1783,8.3327,23800.0],["2003-07-15",8.2867,8.3639,8.2647,8.283,40800.0],["2003-07-16",8.2812,8.3198,8.25,8.318,9600.0],["2003-07-17",8.25,8.25,8.1378,8.1985,31000.0],["2003-07-18",8.1544,8.1544,7.9963,8.1489,74200.0],["2003-07-21",8.1213,8.1875,8.1066,8.1746,12600.0],["2003-07-22",8.1636,8.2647,8.1194,8.2555,28600.0],["2003-07-23",8.2683,8.4081,8.2683,8.3639,33600.0],["2003-07-24",8.3897,8.4834,8.3088,8.3253,27800.0],["2003-07-25",8.3805,8.4319,8.3639,8.4099,28600.0],["2003-07-28",8.4117,8.443,8.3658,8.375,13200.0],["2003-07-29",8.3511,8.3603,8.272,8.2812,16400.0],["2003-07-30",8.2003,8.204,7.9981,8.0202,38600.0],["2003-07-31",7.9816,7.9944,7.897,7.9264,43400.0],["2003-08-01",7.954,7.9669,7.8584,7.8584,29200.0],["2003-08-04",7.8621,7.8694,7.8033,7.8033,12600.0],["2003-08-05",7.8088,7.8511,7.7812,7.7812,16200.0],["2003-08-06",7.6893,7.8033,7.6397,7.75,36400.0],["2003-08-07",7.772,7.829,7.772,7.7757,27600.0],["2003-08-08",7.8125,7.9467,7.8125,7.9467,16200.0],["2003-08-11",7.9834,8.1342,7.9834,8.1176,30200.0],["2003-08-12",8.1176,8.2003,8.1158,8.1728,20800.0],["2003-08-13",8.1985,8.2702,8.1985,8.2665,24800.0],["2003-08-14",8.2555,8.2555,8.0882,8.1047,18600.0],["2003-08-15",8.0919,8.1654,8.0919,8.1654,6400.0],["2003-08-18",8.0882,8.193,8.0882,8.1397,11200.0],["2003-08-19",8.079,8.2187,8.0735,8.1893,17800.0],["2003-08-20",8.1617,8.1691,8.0404,8.0533,10400.0],["2003-08-21",8.0588,8.0717,7.9779,8.0055,18800.0],["2003-08-22",8.0147,8.0147,7.9467,7.9632,16600.0],["2003-08-25",7.9687,7.9944,7.9356,7.9614,27600.0],["2003-08-26",8.0055,8.0717,7.9871,8.0202,25000.0],["2003-08-27",7.9963,8.0055,7.9503,7.9944,17600.0],["2003-08-28",8.0294,8.0698,7.9944,8.0698,44800.0],["2003-08-29",8.0735,8.1617,8.0735,8.1562,12200.0],["2003-09-02",8.1452,8.2224,8.1452,8.1985,15400.0],["2003-09-03",8.2647,8.2996,8.1985,8.2205,96400.0],["2003-09-04",8.2628,8.2628,8.2077,8.2242,4400.0],["2003-09-05",8.2132,8.2518,8.193,8.2518,8800.0],["2003-09-08",8.2261,8.2261,8.1599,8.1599,8400.0],["2003-09-09",8.1783,8.1783,8.1323,8.1525,14600.0],["2003-09-10",8.1562,8.2555,8.1562,8.2481,14600.0],["2003-09-11",8.1911,8.2481,8.1911,8.2371,9600.0],["2003-09-12",8.2555,8.318,8.2555,8.3125,14800.0],["2003-09-15",8.3143,8.3143,8.2665,8.2904,11800.0],["2003-09-16",8.2739,8.3364,8.2555,8.3364,4800.0],["2003-09-17",8.3345,8.3915,8.3345,8.3823,30200.0],["2003-09-18",8.4209,8.4871,8.4154,8.4742,28400.0],["2003-09-19",8.5422,8.6029,8.5386,8.568,26600.0],["2003-09-22",8.5827,8.5937,8.5404,8.5698,9800.0],["2003-09-23",8.5496,8.5533,8.4963,8.5422,9600.0],["2003-09-24",8.5661,8.6158,8.5422,8.5955,22200.0],["2003-09-25",8.568,8.5864,8.5478,8.5533,11600.0],["2003-09-26",8.5128,8.5183,8.4705,8.5,15400.0],["2003-09-29",8.465,8.5478,8.4411,8.5478,12800.0],["2003-09-30",8.5533,8.5955,8.5202,8.5753,33600.0],["2003-10-01",8.6213,8.7757,8.6213,8.7334,15000.0],["2003-10-02",8.7169,8.7812,8.7169,8.7408,34800.0],["2003-10-03",8.7426,8.7946,8.6832,8.6925,45400.0],["2003-10-06",8.6851,8.763,8.6536,8.763,13000.0],["2003-10-07",8.8094,8.9467,8.8094,8.9078,77200.0],["2003-10-08",8.9003,8.9653,8.8391,8.8391,30000.0],["2003-10-09",8.841,8.8428,8.7649,8.7872,18600.0],["2003-10-10",8.8855,8.969,8.8855,8.969,6000.0],["2003-10-13",8.9616,9.0079,8.9523,9.0079,3600.0],["2003-10-14",8.9727,9.1749,8.9727,9.1749,27600.0],["2003-10-15",9.1638,9.431,9.1638,9.3475,60400.0],["2003-10-16",9.3363,9.379,9.2881,9.2918,40200.0],["2003-10-17",9.2992,9.2992,9.2417,9.2844,10000.0],["2003-10-20",9.2844,9.3234,9.212,9.2825,26200.0],["2003-10-21",9.2306,9.3326,9.2139,9.3326,21000.0],["2003-10-22",9.3549,9.3809,9.3067,9.3809,30200.0],["2003-10-23",9.3419,9.3456,9.3011,9.3159,35000.0],["2003-10-24",9.3159,9.3159,9.2417,9.2677,12800.0],["2003-10-27",9.2603,9.3197,9.2603,9.2955,13200.0],["2003-10-28",9.3234,9.3902,9.3011,9.379,14200.0],["2003-10-29",9.3679,9.3957,9.3438,9.3772,19400.0],["2003-10-30",9.4069,9.4236,9.2399,9.2566,34400.0],["2003-10-31",9.2547,9.2547,9.1694,9.2195,38800.0],["2003-11-03",9.2102,9.2306,9.1638,9.1694,22600.0],["2003-11-04",9.1675,9.2306,9.1452,9.2176,17200.0],["2003-11-05",9.238,9.2696,9.1916,9.2324,43200.0],["2003-11-06",9.1861,9.1953,9.1415,9.1415,15600.0],["2003-11-07",9.1842,9.2566,9.1824,9.2269,56200.0],["2003-11-10",9.2677,9.29,9.1879,9.1935,50000.0],["2003-11-11",9.1842,9.1953,9.1508,9.1805,9000.0],["2003-11-12",9.225,9.2844,9.1638,9.1786,29800.0],["2003-11-13",9.1935,9.225,9.11,9.1211,23000.0],["2003-11-14",9.1304,9.1842,9.0729,9.11,25000.0],["2003-11-17",9.0989,9.0989,9.0284,9.0599,26400.0],["2003-11-18",9.0822,9.225,9.0822,9.2009,30400.0],["2003-11-19",9.1879,9.3159,9.1879,9.212,60400.0],["2003-11-20",9.212,9.2937,9.1898,9.2306,32400.0],["2003-11-21",9.1935,9.264,9.1935,9.2102,10800.0],["2003-11-24",9.1935,9.2065,9.0822,9.1415,19600.0],["2003-11-25",9.1564,9.1898,9.1174,9.1415,11600.0],["2003-11-26",9.2195,9.2195,9.0692,9.1267,26800.0],["2003-11-28",9.2083,9.225,9.1768,9.1768,24000.0],["2003-12-01",9.1564,9.1619,9.1081,9.1193,18400.0],["2003-12-02",9.1193,9.2028,9.0877,9.1471,40400.0],["2003-12-03",9.1434,9.1749,9.0506,9.0896,24800.0],["2003-12-04",9.0395,9.0636,8.8744,8.9059,31000.0],["2003-12-05",8.9096,8.9764,8.8577,8.9504,32600.0],["2003-12-08",8.9875,9.0506,8.9597,9.0265,14000.0],["2003-12-09",9.0506,9.0803,8.9708,9.0506,29200.0],["2003-12-10",9.0488,9.0488,8.9653,9.0135,41000.0],["2003-12-11",8.8595,8.9078,8.8354,8.8799,20600.0],["2003-12-12",8.8966,8.917,8.8651,8.8836,37400.0],["2003-12-15",8.9059,8.9671,8.8502,8.8688,68400.0],["2003-12-16",8.8335,8.9783,8.8335,8.9541,39400.0],["2003-12-17",8.9337,9.0729,8.9337,9.0729,21600.0],["2003-12-18",9.0358,9.0543,9.0209,9.0432,13000.0],["2003-12-19",9.0284,9.0692,8.9894,9.0692,14400.0],["2003-12-22",9.0729,9.1768,9.0729,9.1434,25600.0],["2003-12-23",9.1434,9.1805,9.1434,9.1582,9200.0],["2003-12-24",9.2065,9.3326,9.2065,9.303,17800.0],["2003-12-26",9.3048,9.3512,9.2937,9.3512,3200.0],["2003-12-29",9.3048,9.3586,9.2863,9.3197,23800.0],["2003-12-30",9.3568,9.4588,9.3326,9.4106,28400.0],["2003-12-31",9.4347,9.444,9.3864,9.3957,56000.0],["2004-01-02",9.5344,9.6112,9.4857,9.5625,35800.0],["2004-01-05",9.6562,9.6806,9.6375,9.6375,41400.0],["2004-01-06",9.6524,9.6693,9.5869,9.6412,18600.0],["2004-01-07",9.6356,9.6637,9.5981,9.6019,23600.0],["2004-01-08",9.6356,9.6356,9.5456,9.5906,39400.0],["2004-01-09",9.6187,9.6506,9.5887,9.5925,22200.0],["2004-01-12",9.5381,9.6037,9.5231,9.5419,79400.0],["2004-01-13",9.5887,9.645,9.5175,9.5606,13000.0],["2004-01-14",9.5044,9.525,9.4538,9.4875,13200.0],["2004-01-15",9.4726,9.5644,9.4576,9.5325,15400.0],["2004-01-16",9.5606,9.6019,9.4894,9.6019,13400.0],["2004-01-20",9.7443,9.8567,9.7012,9.8099,37200.0],["2004-01-21",9.7443,9.7724,9.6862,9.7368,43000.0],["2004-01-22",9.7593,9.8736,9.7536,9.8736,29400.0],["2004-01-23",9.7555,9.7949,9.5887,9.6806,31800.0],["2004-01-26",9.6862,9.6862,9.6375,9.6824,13400.0],["2004-01-27",9.7143,9.7143,9.6731,9.6974,8800.0],["2004-01-28",9.6337,9.6693,9.5419,9.5531,21200.0],["2004-01-29",9.5569,9.5569,9.4632,9.4988,103600.0],["2004-01-30",9.48,9.5344,9.4482,9.5194,47200.0],["2004-02-02",9.5288,9.5812,9.4519,9.5625,55400.0],["2004-02-03",9.5513,9.645,9.5194,9.5288,26000.0],["2004-02-04",9.5344,9.5531,9.48,9.5063,17600.0],["2004-02-05",9.5531,9.5944,9.4444,9.4444,16600.0],["2004-02-06",9.5381,9.5775,9.5213,9.5531,14400.0],["2004-02-09",9.5944,9.6168,9.5363,9.6168,19800.0],["2004-02-10",9.6206,9.6674,9.5981,9.6187,23800.0],["2004-02-11",9.6187,9.8099,9.6187,9.7518,48400.0],["2004-02-12",9.733,9.7836,9.6955,9.763,34800.0],["2004-02-13",9.8248,9.8492,9.7555,9.7967,24200.0],["2004-02-17",9.8942,9.9017,9.838,9.8642,33600.0],["2004-02-18",9.8754,9.9242,9.7255,9.7461,14600.0],["2004-02-19",9.7049,9.8211,9.7049,9.7087,22200.0],["2004-02-20",9.6731,9.6731,9.495,9.5306,37600.0],["2004-02-23",9.525,9.525,9.4351,9.4519,18800.0],["2004-02-24",9.4182,9.5194,9.3807,9.495,31800.0],["2004-02-25",9.4782,9.4782,9.407,9.4088,16000.0],["2004-02-26",9.4088,9.5213,9.3938,9.5213,18800.0],["2004-02-27",9.4838,9.6262,9.4501,9.5906,59200.0],["2004-03-01",9.6356,9.6656,9.4744,9.4913,77000.0],["2004-03-02",9.5569,9.5569,9.4819,9.5175,74400.0],["2004-03-03",9.5063,9.6806,9.48,9.6787,105200.0],["2004-03-04",9.7143,9.793,9.7068,9.7536,37600.0],["2004-03-05",9.838,9.9185,9.8211,9.8567,46600.0],["2004-03-08",9.8679,9.9185,9.8623,9.9017,40400.0],["2004-03-09",9.8717,9.9523,9.8642,9.9017,37600.0],["2004-03-10",9.8979,9.8979,9.808,9.8099,30400.0],["2004-03-11",9.7817,9.8286,9.7349,9.8005,44800.0],["2004-03-12",9.7255,9.7255,9.6281,9.7143,45000.0],["2004-03-15",9.7443,9.7443,9.6787,9.7124,30600.0],["2004-03-16",9.8099,9.8548,9.7742,9.8248,21200.0],["2004-03-17",9.7949,9.9185,9.793,9.8736,19800.0],["2004-03-18",9.8942,9.9748,9.8942,9.9354,25400.0],["2004-03-19",9.9373,10.0441,9.9373,9.9448,23600.0],["2004-03-22",9.9466,9.9823,9.8998,9.9317,23600.0],["2004-03-23",9.9541,9.956,9.8867,9.9335,195600.0],["2004-03-24",9.8979,9.8979,9.8155,9.8492,31800.0],["2004-03-25",9.926,10.0591,9.9167,10.0422,40000.0],["2004-03-26",10.1153,10.1753,10.0872,10.1753,25400.0],["2004-03-29",10.2071,10.3383,10.2071,10.269,29200.0],["2004-03-30",10.269,10.2896,10.2465,10.2671,19600.0],["2004-03-31",10.2315,10.2427,10.1134,10.1134,72600.0],["2004-04-01",10.1134,10.179,10.0853,10.179,41600.0],["2004-04-02",10.2395,10.3889,10.0712,10.3454,242200.0],["2004-04-05",10.3549,10.718,10.3549,10.5611,58000.0],["2004-04-06",10.6083,10.6878,10.527,10.6499,46400.0],["2004-04-07",10.6764,10.6991,10.6008,10.6991,33600.0],["2004-04-08",10.614,10.614,10.4873,10.5308,33200.0],["2004-04-12",10.527,10.5365,10.493,10.51,23400.0],["2004-04-13",10.5913,10.5913,10.3625,10.4022,26000.0],["2004-04-14",10.3549,10.3549,10.0939,10.0996,32200.0],["2004-04-15",10.1185,10.1525,9.9388,9.9937,51800.0],["2004-04-16",9.971,10.0334,9.971,10.0107,14400.0],["2004-04-19",10.0107,10.075,10.005,10.0353,15400.0],["2004-04-20",9.9899,9.9899,9.7308,9.7308,23000.0],["2004-04-21",9.7591,9.8726,9.7459,9.8726,10200.0],["2004-04-22",9.9861,10.005,9.8594,9.9974,31000.0],["2004-04-23",10.0277,10.0353,9.9426,10.0088,15200.0],["2004-04-26",10.1034,10.1034,9.8859,9.9388,10400.0],["2004-04-27",9.9785,9.9785,9.8159,9.8367,20800.0],["2004-04-28",9.6343,9.6816,9.5189,9.5927,29800.0],["2004-04-29",9.6267,9.7402,9.6041,9.6078,63200.0],["2004-04-30",9.6646,9.6986,9.5624,9.6154,62700.0],["2004-05-03",9.71,9.7743,9.6457,9.657,14800.0],["2004-05-04",9.7402,9.7818,9.7137,9.7743,17300.0],["2004-05-05",9.7743,9.8234,9.7024,9.7591,8400.0],["2004-05-06",9.7137,9.7629,9.657,9.7629,27700.0],["2004-05-07",9.7024,9.7024,9.4754,9.5133,13800.0],["2004-05-10",9.4452,9.4527,9.3052,9.3052,15700.0],["2004-05-11",9.3733,9.4414,9.3241,9.3355,19400.0],["2004-05-12",9.2863,9.2977,9.1615,9.2939,27200.0],["2004-05-13",9.3204,9.3204,9.1918,9.2523,15800.0],["2004-05-14",9.1766,9.2258,9.1274,9.1842,23900.0],["2004-05-17",9.0594,9.2674,8.9837,9.0215,30900.0],["2004-05-18",9.0064,9.048,8.9837,9.0367,14700.0],["2004-05-19",9.1917,9.2825,9.1274,9.1312,18700.0],["2004-05-20",9.1691,9.2409,9.1464,9.2107,9100.0],["2004-05-21",9.2296,9.2296,9.1464,9.2031,9500.0],["2004-05-24",9.2674,9.2674,9.2636,9.2674,1500.0],["2004-05-25",9.2561,9.396,9.2561,9.3695,22000.0],["2004-05-26",9.4338,9.4641,9.2107,9.2107,36200.0],["2004-05-27",9.3052,9.362,9.1955,9.2788,20600.0],["2004-05-28",9.2977,9.4036,9.275,9.3506,26600.0],["2004-06-01",9.3544,9.4906,9.343,9.4679,28000.0],["2004-06-02",9.6078,9.6078,9.4565,9.4981,10400.0],["2004-06-03",9.5284,9.5965,9.4792,9.57,12300.0],["2004-06-04",9.6646,9.7402,9.6419,9.6986,13100.0],["2004-06-07",9.8348,9.9029,9.8234,9.8575,10200.0],["2004-06-08",9.8688,10.0315,9.8688,9.9861,22800.0],["2004-06-09",9.9861,9.9861,9.7667,9.797,20200.0],["2004-06-10",9.8121,9.9142,9.8121,9.8651,13100.0],["2004-06-14",9.8007,9.8007,9.6721,9.6911,10400.0],["2004-06-15",9.7062,9.8688,9.6721,9.8688,14500.0],["2004-06-16",9.797,9.918,9.7932,9.8272,11800.0],["2004-06-17",9.865,9.9369,9.7591,9.9104,10300.0],["2004-06-18",10.005,10.0958,9.8726,9.8915,22900.0],["2004-06-21",9.9407,9.9445,9.8953,9.8953,8900.0],["2004-06-22",9.9407,10.0769,9.9407,10.0353,22700.0],["2004-06-23",10.1298,10.1487,10.0164,10.1374,11500.0],["2004-06-24",10.2357,10.2736,10.1677,10.1677,12400.0],["2004-06-25",10.1866,10.213,10.1147,10.1147,20200.0],["2004-06-28",10.2055,10.2093,10.1261,10.1525,7900.0],["2004-06-29",10.1601,10.1601,10.0844,10.092,10600.0],["2004-06-30",10.1034,10.1941,10.0504,10.1941,25000.0],["2004-07-01",10.2974,10.3204,10.2056,10.2706,4200.0],["2004-07-02",10.263,10.3242,10.1406,10.2706,10200.0],["2004-07-06",10.2706,10.2974,10.1865,10.2668,18600.0],["2004-07-07",10.3127,10.3586,10.2133,10.2133,8600.0],["2004-07-08",10.1559,10.3012,10.1444,10.2936,16700.0],["2004-07-09",10.3012,10.3051,10.2286,10.2898,7000.0],["2004-07-12",10.2171,10.3701,10.2171,10.3586,14800.0],["2004-07-13",10.2553,10.4122,10.2209,10.3854,3700.0],["2004-07-14",10.3778,10.4084,10.3433,10.3816,5400.0],["2004-07-15",10.3586,10.4504,10.3586,10.3931,16200.0],["2004-07-16",10.5002,10.5193,10.2477,10.4007,22200.0],["2004-07-19",10.4428,10.5461,10.4428,10.5422,42200.0],["2004-07-20",10.5155,10.5155,10.4198,10.4428,11900.0],["2004-07-21",10.4772,10.5384,10.4198,10.4198,5300.0],["2004-07-22",10.5155,10.5958,10.4925,10.5346,14000.0],["2004-07-23",10.4887,10.5843,10.4887,10.5308,9400.0],["2004-07-26",10.569,10.634,10.2859,10.3127,8700.0],["2004-07-27",10.351,10.3854,10.2898,10.3586,11900.0],["2004-07-28",10.416,10.4504,10.3165,10.351,17500.0],["2004-07-29",10.3892,10.5499,10.3892,10.4657,13100.0],["2004-07-30",10.504,10.6187,10.504,10.5308,11100.0],["2004-08-02",10.6149,10.6149,10.439,10.4619,12000.0],["2004-08-03",10.5767,10.6838,10.5537,10.6379,32100.0],["2004-08-04",10.5422,10.7297,10.5422,10.6034,17100.0],["2004-08-05",10.592,10.6149,10.4198,10.4198,22300.0],["2004-08-06",10.4849,10.5155,10.3931,10.4045,7100.0],["2004-08-09",10.5193,10.5193,10.3854,10.3931,9200.0],["2004-08-10",10.4543,10.4925,10.3816,10.4543,10600.0],["2004-08-11",10.3969,10.3969,10.3127,10.328,12600.0],["2004-08-12",10.2936,10.328,10.1635,10.2859,15100.0],["2004-08-13",10.3816,10.569,10.3012,10.5499,9200.0],["2004-08-16",10.504,10.6876,10.504,10.6608,9200.0],["2004-08-17",10.657,10.6914,10.6264,10.6264,8200.0],["2004-08-18",10.6149,10.6149,10.4925,10.5652,7900.0],["2004-08-19",10.569,10.745,10.4734,10.7373,11100.0],["2004-08-20",10.7335,10.7985,10.6302,10.7526,18100.0],["2004-08-23",10.6723,10.7105,10.6723,10.6723,15400.0],["2004-08-24",10.8215,10.898,10.7947,10.8176,12700.0],["2004-08-25",10.7067,11.0854,10.7067,11.0854,22300.0],["2004-08-26",10.9974,11.0204,10.898,10.9248,15200.0],["2004-08-27",10.963,10.9783,10.657,10.6799,18800.0],["2004-08-30",10.6379,10.7603,10.5346,10.6417,19200.0],["2004-08-31",10.6417,10.6685,10.4275,10.4849,24500.0],["2004-09-01",10.5116,10.6608,10.4887,10.5958,17300.0],["2004-09-02",10.6073,10.6761,10.5499,10.6608,44100.0],["2004-09-03",10.6226,10.6226,10.5308,10.6149,61700.0],["2004-09-07",10.7411,10.7603,10.6723,10.7488,34000.0],["2004-09-08",10.6991,11.0127,10.6187,10.6608,45900.0],["2004-09-09",10.6723,10.7144,10.5805,10.6646,18900.0],["2004-09-10",10.6455,10.7144,10.5958,10.6034,28200.0],["2004-09-13",10.5805,10.7144,10.5193,10.6838,49800.0],["2004-09-14",10.6532,10.81,10.6532,10.7756,10900.0],["2004-09-15",10.6685,10.7411,10.634,10.6914,12900.0],["2004-09-16",10.7105,10.9094,10.7105,10.8712,24200.0],["2004-09-17",10.787,10.8635,10.7297,10.8368,13200.0],["2004-09-20",10.8023,10.9362,10.8023,10.8253,13200.0],["2004-09-21",10.8942,11.0242,10.8942,10.9592,17900.0],["2004-09-22",10.986,11.028,10.9362,10.9974,9800.0],["2004-09-23",10.9783,11.1122,10.9783,11.0586,10600.0],["2004-09-24",11.0701,11.1657,11.0701,11.1122,17500.0],["2004-09-27",11.1122,11.1198,10.9974,11.0127,16500.0],["2004-09-28",11.028,11.0778,10.9209,11.0166,21000.0],["2004-09-29",11.0357,11.1275,10.9668,11.0931,30600.0],["2004-09-30",11.0931,11.1963,11.0548,11.1887,21200.0],["2004-10-01",11.266,11.3433,11.2041,11.2505,61300.0],["2004-10-04",11.2583,11.4013,11.2157,11.3356,25600.0],["2004-10-05",11.3433,11.5674,11.3433,11.5017,23200.0],["2004-10-06",11.4901,11.5172,11.436,11.4901,9800.0],["2004-10-07",11.5017,11.5249,11.4206,11.4515,18100.0],["2004-10-08",11.5133,11.6293,11.4592,11.5017,14800.0],["2004-10-11",11.4786,11.5559,11.4786,11.5172,5700.0],["2004-10-12",11.4515,11.6022,11.4399,11.5443,22500.0],["2004-10-13",11.5558,11.6757,11.5558,11.579,16600.0],["2004-10-14",11.6177,11.9153,11.6177,11.8612,33800.0],["2004-10-15",11.9346,12.2824,11.9037,12.1394,27800.0],["2004-10-18",12.1704,12.2979,12.0274,12.0274,49500.0],["2004-10-19",12.0969,12.2283,11.8534,11.896,38000.0],["2004-10-20",11.9694,12.1278,11.9694,12.1008,19200.0],["2004-10-21",12.2708,12.2786,12.1163,12.1974,65000.0],["2004-10-22",12.1974,12.3172,12.1124,12.1278,33800.0],["2004-10-25",12.2013,12.2013,12.0042,12.1781,56800.0],["2004-10-26",12.2245,12.3443,12.2206,12.2902,57900.0],["2004-10-27",12.3481,12.3907,12.2979,12.3443,30900.0],["2004-10-28",12.4409,12.4718,12.3713,12.437,28800.0],["2004-10-29",12.5607,12.6148,12.5143,12.5646,43300.0],["2004-11-01",12.5066,12.5375,12.3211,12.3713,38300.0],["2004-11-02",12.3559,12.4177,12.3095,12.4177,28700.0],["2004-11-03",12.6457,12.6457,12.4525,12.4564,35800.0],["2004-11-04",12.5491,12.5491,12.3829,12.4641,27700.0],["2004-11-05",12.5607,12.6689,12.5375,12.611,19500.0],["2004-11-08",12.5994,12.7153,12.5646,12.6264,2059100.0],["2004-11-09",12.6303,12.6612,12.4911,12.5414,23200.0],["2004-11-10",12.5414,12.5646,12.4254,12.4679,40600.0],["2004-11-11",12.4718,12.5337,12.4448,12.5105,20600.0],["2004-11-12",12.5027,12.5375,12.3365,12.3984,68500.0],["2004-11-15",12.4138,12.4602,12.294,12.3829,25700.0],["2004-11-16",12.4448,12.4448,12.3095,12.3752,12500.0],["2004-11-17",12.5375,12.5491,12.3752,12.4254,13100.0],["2004-11-18",12.3829,12.3829,12.1858,12.1858,158000.0],["2004-11-19",12.2167,12.2824,12.151,12.151,30500.0],["2004-11-22",12.2477,12.3172,12.2477,12.3018,16600.0],["2004-11-23",12.2322,12.2515,11.9849,12.1278,71300.0],["2004-11-24",12.1858,12.209,11.9269,11.9964,30000.0],["2004-11-26",12.1974,12.2593,12.1781,12.2593,23900.0],["2004-11-29",12.2438,12.2747,12.1317,12.151,138700.0],["2004-11-30",12.1278,12.1742,11.981,12.1704,34800.0],["2004-12-01",12.2554,12.5607,12.2438,12.5607,47300.0],["2004-12-02",12.5762,12.7269,12.5762,12.6341,35700.0],["2004-12-03",12.5066,12.6651,12.5066,12.6187,22200.0],["2004-12-06",12.5646,12.6689,12.5105,12.6264,17700.0],["2004-12-07",12.5916,12.6148,12.4448,12.6148,16500.0],["2004-12-08",12.3675,12.5337,12.325,12.5298,29500.0],["2004-12-09",12.4525,12.4525,12.2902,12.3636,56500.0],["2004-12-10",12.1935,12.3095,12.1549,12.2554,45600.0],["2004-12-13",12.2167,12.3443,12.1974,12.2515,26000.0],["2004-12-14",12.2167,12.3597,12.182,12.3597,9800.0],["2004-12-15",12.3327,12.5182,12.3288,12.4602,60000.0],["2004-12-16",12.4254,12.4718,12.3791,12.3791,17200.0],["2004-12-17",12.3559,12.5105,12.3211,12.41,16600.0],["2004-12-20",12.4873,12.5607,12.4486,12.5607,9400.0],["2004-12-21",12.553,12.7114,12.5182,12.6457,44600.0],["2004-12-22",12.5607,12.6573,12.5607,12.5839,30600.0],["2004-12-23",12.638,12.6805,12.5259,12.5994,31000.0],["2004-12-27",12.6767,12.7926,12.6767,12.7926,5100.0],["2004-12-28",12.7926,12.9472,12.7926,12.9472,13500.0],["2004-12-29",12.9588,13.1134,12.9279,13.0438,22300.0],["2004-12-30",13.0245,13.3491,13.0052,13.3066,32600.0],["2004-12-31",13.3378,13.3962,13.182,13.182,33900.0],["2005-01-03",13.2365,13.2404,13.1041,13.2015,11600.0],["2005-01-04",13.1236,13.1664,12.9678,13.1197,45900.0],["2005-01-05",13.1158,13.1158,12.9367,12.9717,24700.0],["2005-01-06",12.9289,12.9289,12.7069,12.7536,21200.0],["2005-01-07",12.8471,12.8782,12.5472,12.6641,39900.0],["2005-01-10",12.742,12.7731,12.6758,12.7069,31500.0],["2005-01-11",12.7381,12.7926,12.6796,12.7458,19400.0],["2005-01-12",12.8432,12.8938,12.8043,12.8899,22000.0],["2005-01-13",12.777,12.7887,12.7303,12.7731,22100.0],["2005-01-14",12.6407,12.8198,12.6407,12.7653,22200.0],["2005-01-18",12.6563,12.6913,12.5901,12.6485,547300.0],["2005-01-19",12.6485,12.6485,12.5901,12.6251,17300.0],["2005-01-20",12.5433,12.6173,12.5239,12.6057,22400.0],["2005-01-21",12.6796,12.7692,12.6018,12.7342,37200.0],["2005-01-24",12.7614,12.7614,12.6134,12.7147,22500.0],["2005-01-25",12.6485,12.7342,12.5005,12.629,25500.0],["2005-01-26",12.6913,12.7926,12.5901,12.629,23000.0],["2005-01-27",12.5628,12.5667,12.4655,12.4655,19900.0],["2005-01-28",12.5044,12.5044,12.3253,12.4148,30800.0],["2005-01-31",12.4499,12.4849,12.3564,12.4187,20300.0],["2005-02-01",12.3681,12.3681,12.2513,12.3331,42700.0],["2005-02-02",12.3136,12.3331,12.2318,12.263,37800.0],["2005-02-03",12.2162,12.2318,12.115,12.1968,43700.0],["2005-02-04",12.1306,12.1383,12.0566,12.0721,204700.0],["2005-02-07",12.0566,12.3292,12.0566,12.1656,31600.0],["2005-02-08",12.2162,12.3331,12.1929,12.2902,44700.0],["2005-02-09",12.2902,12.3564,12.2669,12.3253,30100.0],["2005-02-10",12.3525,12.5667,12.3525,12.52,33000.0],["2005-02-11",12.5239,12.6446,12.5083,12.6212,32800.0],["2005-02-14",12.6796,12.7731,12.5745,12.7536,35500.0],["2005-02-15",12.7926,12.8082,12.7303,12.7342,58600.0],["2005-02-16",12.7342,12.7887,12.6329,12.6952,41300.0],["2005-02-17",12.7225,12.8432,12.6913,12.7497,43000.0],["2005-02-18",12.6991,12.8705,12.6991,12.8471,48900.0],["2005-02-22",12.9016,12.9328,12.7497,12.7497,86200.0],["2005-02-23",12.6719,12.8121,12.6057,12.8121,27400.0],["2005-02-24",12.6563,12.7147,12.481,12.6913,35300.0],["2005-02-25",12.7614,12.8977,12.5979,12.6173,58900.0],["2005-02-28",12.7147,12.8315,12.6563,12.6641,42700.0],["2005-03-01",12.7069,12.7186,12.5823,12.6251,99000.0],["2005-03-02",12.5239,12.7497,12.5239,12.7497,57800.0],["2005-03-03",12.7186,12.8121,12.668,12.8121,30900.0],["2005-03-04",12.8938,13.0652,12.8938,12.9561,45900.0],["2005-03-07",12.96,13.0691,12.9289,13.0068,32600.0],["2005-03-08",13.1197,13.256,13.1002,13.1703,30800.0],["2005-03-09",13.2677,13.2716,13.147,13.2326,24000.0],["2005-03-10",13.2755,13.2755,13.1275,13.1275,35200.0],["2005-03-11",13.1041,13.147,12.9717,13.034,27700.0],["2005-03-14",12.9678,13.0769,12.96,13.0652,19100.0],["2005-03-15",13.1547,13.1898,13.1197,13.1236,24000.0],["2005-03-16",13.1625,13.1781,13.0146,13.0146,14500.0],["2005-03-17",13.0068,13.1002,12.9678,13.073,39200.0],["2005-03-18",13.0029,13.0963,12.9561,12.9756,23900.0],["2005-03-21",12.8237,12.9483,12.8198,12.8821,20400.0],["2005-03-22",12.9561,13.0652,12.886,12.925,54500.0],["2005-03-23",12.8315,12.8354,12.7186,12.7225,42200.0],["2005-03-24",12.7497,12.7965,12.7186,12.742,31000.0],["2005-03-28",12.7381,12.7381,12.5784,12.6991,29400.0],["2005-03-29",12.777,12.7887,12.7342,12.7653,22400.0],["2005-03-30",12.7926,12.7926,12.6368,12.6913,31700.0],["2005-03-31",12.7965,12.8121,12.6874,12.7186,27400.0],["2005-04-01",12.7461,12.7461,12.5967,12.6281,35200.0],["2005-04-04",12.6124,12.6281,12.4905,12.5731,24900.0],["2005-04-05",12.5809,12.7304,12.5809,12.7304,22500.0],["2005-04-06",12.7029,12.7697,12.6871,12.7658,20300.0],["2005-04-07",12.7658,12.7658,12.5888,12.6124,30700.0],["2005-04-08",12.5731,12.6989,12.5731,12.6832,14900.0],["2005-04-11",12.7265,12.7383,12.6399,12.6911,64400.0],["2005-04-12",12.7265,12.7265,12.5141,12.7029,18400.0],["2005-04-13",12.6635,12.7697,12.6635,12.7147,16600.0],["2005-04-14",12.695,12.695,12.5809,12.5927,15900.0],["2005-04-15",12.5967,12.5967,12.4354,12.4669,15900.0],["2005-04-18",12.3804,12.5023,12.3568,12.4118,32200.0],["2005-04-19",12.4472,12.5731,12.3686,12.5377,14800.0],["2005-04-20",12.4944,12.5731,12.4236,12.5455,29600.0],["2005-04-21",12.5927,12.6124,12.4197,12.4551,46100.0],["2005-04-22",12.5259,12.577,12.4905,12.4944,9700.0],["2005-04-25",12.4472,12.5809,12.4433,12.459,18600.0],["2005-04-26",12.463,12.4826,12.3804,12.4158,19600.0],["2005-04-27",12.3607,12.4354,12.3607,12.3961,21000.0],["2005-04-28",12.3804,12.4866,12.3568,12.4866,46000.0],["2005-04-29",12.5377,12.5416,12.4551,12.5062,27500.0],["2005-05-02",12.5298,12.6714,12.5298,12.6203,19000.0],["2005-05-03",12.5967,12.5967,12.518,12.5731,14900.0],["2005-05-04",12.5967,12.7186,12.577,12.7186,13800.0],["2005-05-05",12.6832,12.7029,12.5849,12.5967,21600.0],["2005-05-06",12.6517,12.695,12.6124,12.6714,15200.0],["2005-05-09",12.7107,12.7461,12.6478,12.7068,25700.0],["2005-05-10",12.6989,12.7304,12.6832,12.7068,12900.0],["2005-05-11",12.6911,12.6911,12.5495,12.5573,23300.0],["2005-05-12",12.5652,12.5849,12.459,12.5652,18900.0],["2005-05-13",12.4905,12.4905,12.1916,12.227,26800.0],["2005-05-16",12.2191,12.3528,12.2073,12.3057,14000.0],["2005-05-17",12.3056,12.3725,12.2938,12.3489,14500.0],["2005-05-18",12.345,12.4669,12.345,12.4512,37600.0],["2005-05-19",12.4315,12.4669,12.4118,12.4551,16000.0],["2005-05-20",12.4394,12.4394,12.3489,12.3489,13300.0],["2005-05-23",12.4079,12.5455,12.3096,12.5259,16200.0],["2005-05-24",12.4708,12.518,12.3882,12.5062,25300.0],["2005-05-25",12.4944,12.5062,12.3371,12.3371,26000.0],["2005-05-26",12.3646,12.3646,12.2191,12.2742,18700.0],["2005-05-27",12.2899,12.4079,12.2191,12.3961,33600.0],["2005-05-31",12.4354,12.6399,12.4354,12.4983,132700.0],["2005-06-01",12.5377,12.6203,12.4866,12.5298,35600.0],["2005-06-02",12.4984,12.518,12.3804,12.3882,21600.0],["2005-06-03",12.4866,12.4866,12.3764,12.4551,17600.0],["2005-06-06",12.463,12.5338,12.4354,12.4944,15500.0],["2005-06-07",12.577,12.6439,12.5534,12.6085,15900.0],["2005-06-08",12.636,12.7029,12.5298,12.577,233600.0],["2005-06-09",12.5495,12.6085,12.4944,12.5259,128500.0],["2005-06-10",12.6163,12.6478,12.5259,12.5731,115200.0],["2005-06-13",12.5062,12.5062,12.4079,12.5023,32800.0],["2005-06-14",12.4905,12.5062,12.4197,12.4944,21100.0],["2005-06-15",12.5691,12.6596,12.5337,12.6321,26300.0],["2005-06-16",12.6517,12.7618,12.6517,12.7618,21500.0],["2005-06-17",12.8366,12.8523,12.754,12.8523,22300.0],["2005-06-20",12.7225,12.8405,12.7225,12.8012,21600.0],["2005-06-21",12.7933,12.931,12.7933,12.8877,24800.0],["2005-06-22",12.872,13.0136,12.872,12.9978,20500.0],["2005-06-23",13.045,13.1473,12.99,12.9939,23400.0],["2005-06-24",13.0489,13.1709,13.045,13.1551,32300.0],["2005-06-27",13.1787,13.2259,13.0686,13.1591,43700.0],["2005-06-28",13.1984,13.3242,13.1709,13.2849,21600.0],["2005-06-29",13.3714,13.3754,13.2416,13.3439,31200.0],["2005-06-30",13.4909,13.4909,13.1532,13.2088,40400.0],["2005-07-01",13.2684,13.2684,13.1175,13.1214,25400.0],["2005-07-05",12.9109,13.1373,12.9109,12.9864,21200.0],["2005-07-06",13.0261,13.0936,13.0261,13.0857,44100.0],["2005-07-07",13.0777,13.3201,13.0182,13.3201,20700.0],["2005-07-08",13.3479,13.5346,13.3479,13.467,98400.0],["2005-07-11",13.5465,13.5981,13.5266,13.5544,11200.0],["2005-07-12",13.6498,13.6498,13.5584,13.5862,33000.0],["2005-07-13",13.6021,13.6061,13.4631,13.5346,27600.0],["2005-07-14",13.5783,13.6101,13.4234,13.4512,31300.0],["2005-07-15",13.4075,13.4075,13.2684,13.2843,20800.0],["2005-07-18",13.336,13.4869,13.328,13.4392,16200.0],["2005-07-19",13.4432,13.5107,13.4432,13.475,19700.0],["2005-07-20",13.5266,13.5346,13.4075,13.5266,43300.0],["2005-07-21",13.626,13.7928,13.6061,13.6736,23300.0],["2005-07-22",13.7054,13.7729,13.6418,13.7054,322700.0],["2005-07-25",13.769,13.8365,13.6538,13.7253,26700.0],["2005-07-26",13.6498,13.6498,13.5346,13.6339,16200.0],["2005-07-27",13.6458,13.7213,13.5465,13.6021,325400.0],["2005-07-28",13.626,13.6776,13.5107,13.622,23900.0],["2005-07-29",13.6697,13.6697,13.5108,13.5664,332100.0],["2005-08-01",13.5942,13.7729,13.5942,13.626,16200.0],["2005-08-02",13.8683,13.9517,13.8484,13.8564,344000.0],["2005-08-03",13.8047,13.8802,13.7809,13.8325,331400.0],["2005-08-04",13.8842,13.8842,13.5266,13.6697,397600.0],["2005-08-05",13.5068,13.5505,13.4114,13.5227,31500.0],["2005-08-08",13.5823,13.6736,13.4273,13.5028,31800.0],["2005-08-09",13.5346,13.618,13.4909,13.5981,46800.0],["2005-08-10",13.6617,13.7332,13.6617,13.7213,17200.0],["2005-08-11",13.8047,13.9199,13.7531,13.7531,23800.0],["2005-08-12",13.8365,13.8921,13.7769,13.8524,29800.0],["2005-08-15",13.8365,13.8643,13.7769,13.8484,17300.0],["2005-08-16",13.8524,13.9199,13.8087,13.8723,19800.0],["2005-08-17",13.7849,13.8643,13.7253,13.7491,21700.0],["2005-08-18",13.757,13.757,13.3916,13.467,47100.0],["2005-08-19",13.467,13.6458,13.467,13.6021,78900.0],["2005-08-22",13.7014,13.7213,13.5306,13.6021,65100.0],["2005-08-23",13.6418,13.6418,13.4273,13.4273,71300.0],["2005-08-24",13.475,13.5664,13.4551,13.5584,95600.0],["2005-08-25",13.5743,13.761,13.5227,13.7173,323600.0],["2005-08-26",13.7253,13.7332,13.4949,13.5266,397000.0],["2005-08-29",13.5306,13.7332,13.5306,13.6657,25400.0],["2005-08-30",13.6299,13.7372,13.4512,13.6736,347100.0],["2005-08-31",13.614,13.7809,13.614,13.7173,354400.0],["2005-09-01",13.5981,13.8246,13.5544,13.8087,194400.0],["2005-09-02",13.6577,13.6816,13.6021,13.6538,327700.0],["2005-09-06",13.6021,13.7332,13.5544,13.7292,362800.0],["2005-09-07",13.7372,13.7888,13.6617,13.7094,491000.0],["2005-09-08",13.7412,13.8166,13.7253,13.7809,483600.0],["2005-09-09",13.8802,14.1027,13.8802,14.0113,658700.0],["2005-09-12",13.9636,14.0272,13.8405,14.0153,644000.0],["2005-09-13",14.1027,14.1623,14.0192,14.0907,501500.0],["2005-09-14",14.0828,14.1583,14.0709,14.1424,514100.0],["2005-09-15",14.0828,14.1821,13.9557,14.1742,527200.0],["2005-09-16",14.2179,14.2417,14.1146,14.206,56000.0],["2005-09-19",14.2218,14.3847,14.1861,14.3569,49400.0],["2005-09-20",14.349,14.5317,14.3291,14.337,61000.0],["2005-09-21",14.3728,14.4284,14.3092,14.3728,123400.0],["2005-09-22",14.4006,14.4801,14.3688,14.3807,53400.0],["2005-09-23",14.3529,14.4681,14.2894,14.4125,32400.0],["2005-09-26",14.3291,14.6151,14.3291,14.5158,46800.0],["2005-09-27",14.4801,14.8455,14.4602,14.8297,71600.0],["2005-09-28",14.8853,14.9409,14.6588,14.7303,55000.0],["2005-09-29",14.7383,14.8495,14.6946,14.7621,41200.0],["2005-09-30",14.8704,15.131,14.8022,14.9946,78000.0],["2005-10-03",14.9866,15.2152,14.9305,15.143,42100.0],["2005-10-04",15.159,15.159,14.7541,14.8222,45000.0],["2005-10-05",14.7781,14.7942,14.5175,14.5697,350900.0],["2005-10-06",14.5977,14.5977,14.3051,14.4334,130000.0],["2005-10-07",14.5055,14.5937,14.4294,14.4775,46700.0],["2005-10-10",14.5536,14.6298,14.4534,14.4534,29500.0],["2005-10-11",14.4614,14.4614,14.2369,14.3171,44600.0],["2005-10-12",14.3772,14.4654,14.297,14.3812,44700.0],["2005-10-13",14.281,14.3732,14.1006,14.3171,38400.0],["2005-10-14",14.277,14.281,14.1327,14.2209,31100.0],["2005-10-17",14.1888,14.3291,14.1888,14.293,22000.0],["2005-10-18",14.2489,14.2529,14.1206,14.2529,26400.0],["2005-10-19",14.2409,14.4935,14.2088,14.4855,29700.0],["2005-10-20",14.4614,14.5256,14.3451,14.3692,221200.0],["2005-10-21",14.3331,14.3492,14.1727,14.2529,209200.0],["2005-10-24",14.3131,14.3652,14.2209,14.3451,68200.0],["2005-10-25",14.4093,14.4614,14.273,14.3131,21400.0],["2005-10-26",14.3732,14.5777,14.3732,14.4053,25700.0],["2005-10-27",14.4133,14.4574,14.3331,14.3772,20700.0],["2005-10-28",14.3933,14.4374,14.3291,14.4173,20000.0],["2005-10-31",14.3852,14.6859,14.3852,14.5857,31000.0],["2005-11-01",14.5456,14.7942,14.5456,14.7701,36400.0],["2005-11-02",14.7661,14.7661,14.6458,14.7381,34700.0],["2005-11-03",14.718,14.718,14.6178,14.6779,37200.0],["2005-11-04",14.6659,14.7781,14.6017,14.702,16600.0],["2005-11-07",14.6739,14.7982,14.6218,14.73,31300.0],["2005-11-08",14.726,14.726,14.4855,14.6539,20800.0],["2005-11-09",14.5857,14.8343,14.5496,14.7942,158700.0],["2005-11-10",14.8102,14.9265,14.8102,14.8543,20000.0],["2005-11-11",14.8182,14.8864,14.7581,14.8864,14900.0],["2005-11-14",14.7862,14.9064,14.726,14.8383,27300.0],["2005-11-15",14.8263,14.8744,14.7461,14.7902,21700.0],["2005-11-16",14.7501,14.8824,14.7501,14.8503,17500.0],["2005-11-17",14.8744,15.151,14.8744,15.151,48300.0],["2005-11-18",15.1831,15.2031,15.0708,15.0949,23600.0],["2005-11-21",15.1991,15.3274,15.155,15.3274,18400.0],["2005-11-22",15.3675,15.6762,15.3635,15.6562,37300.0],["2005-11-23",15.6762,15.7965,15.58,15.7965,24900.0],["2005-11-25",16.0491,16.1894,16.0371,16.1493,21200.0],["2005-11-28",16.1854,16.4741,16.1172,16.1253,67900.0],["2005-11-29",16.3578,16.3778,15.6361,15.7765,115600.0],["2005-11-30",15.8566,15.8566,15.3635,15.3916,66900.0],["2005-12-01",15.3835,15.572,15.1831,15.5038,69100.0],["2005-12-02",15.5199,15.6682,15.4718,15.596,34000.0],["2005-12-05",15.6081,15.8647,15.6081,15.8005,41600.0],["2005-12-06",15.8206,16.017,15.8045,16.017,281400.0],["2005-12-07",16.017,16.0972,15.9168,16.0972,34300.0],["2005-12-08",16.1573,16.1573,15.9088,15.9448,103000.0],["2005-12-09",15.9248,16.017,15.8647,15.8967,20700.0],["2005-12-12",16.0411,16.0411,15.8366,15.9208,37500.0],["2005-12-13",15.9208,15.9288,15.7444,15.8085,26900.0],["2005-12-14",15.8366,15.8606,15.7123,15.7404,42800.0],["2005-12-15",15.7043,15.7283,15.5279,15.5559,36700.0],["2005-12-16",15.7163,15.8526,15.6802,15.7444,60100.0],["2005-12-19",15.8125,15.9248,15.7524,15.7805,20800.0],["2005-12-20",15.7805,15.8767,15.7203,15.8206,27600.0],["2005-12-21",15.8206,16.0731,15.8206,16.0531,27300.0],["2005-12-22",16.0972,16.1092,15.9047,15.9769,139900.0],["2005-12-23",15.9408,16.0691,15.9408,15.9809,27200.0],["2005-12-27",16.009,16.0531,15.9489,15.9489,11400.0],["2005-12-28",15.9889,16.1894,15.9889,16.1213,32300.0],["2005-12-29",16.0602,16.2138,16.0481,16.2057,30200.0],["2005-12-30",16.1774,16.1774,15.9996,16.0077,45800.0],["2006-01-03",16.1006,16.3592,16.0441,16.3309,47700.0],["2006-01-04",16.4118,16.5572,16.3754,16.541,31300.0],["2006-01-05",16.4037,16.4037,16.2178,16.2784,82800.0],["2006-01-06",16.2784,16.2784,16.1007,16.133,88700.0],["2006-01-09",15.9956,16.0279,15.8461,15.9512,62900.0],["2006-01-10",15.9471,16.032,15.8582,15.9754,28800.0],["2006-01-11",16.0077,16.2623,16.0077,16.133,60800.0],["2006-01-12",16.1491,16.1532,15.9592,16.0279,37100.0],["2006-01-13",16.0602,16.0724,15.939,15.9431,26900.0],["2006-01-17",16.0198,16.0198,15.8865,15.9754,31100.0],["2006-01-18",15.8623,15.8623,15.737,15.7976,39100.0],["2006-01-19",15.834,15.9754,15.7855,15.9673,35700.0],["2006-01-20",16.04,16.2138,16.04,16.133,46600.0],["2006-01-23",16.2219,16.335,16.2017,16.2703,61200.0],["2006-01-24",16.2542,16.2825,16.1047,16.2299,42300.0],["2006-01-25",16.3188,16.3875,16.2784,16.3269,40300.0],["2006-01-26",16.3592,16.4117,16.3269,16.4117,31700.0],["2006-01-27",16.4198,16.4724,16.3107,16.3794,53300.0],["2006-01-30",16.44,16.44,16.3309,16.3835,23300.0],["2006-01-31",16.4158,16.5168,15.8784,15.8784,77100.0],["2006-02-01",16.3431,16.4724,16.3431,16.4441,44800.0],["2006-02-02",16.4077,16.5168,16.3431,16.4602,47800.0],["2006-02-03",16.4117,16.5653,16.3875,16.5532,46800.0],["2006-02-06",16.4845,16.6663,16.4643,16.5693,21700.0],["2006-02-07",16.5249,16.5814,16.3875,16.541,32400.0],["2006-02-08",16.5249,16.5249,16.3673,16.3875,31500.0],["2006-02-09",16.5249,16.6138,16.4885,16.5612,34300.0],["2006-02-10",16.533,16.5653,16.3875,16.4683,27100.0],["2006-02-13",16.44,16.44,16.335,16.3471,16700.0],["2006-02-14",16.3713,16.4441,16.339,16.3794,24100.0],["2006-02-15",16.4077,16.4319,16.2825,16.4239,13900.0],["2006-02-16",16.4239,16.4966,16.3673,16.4643,20700.0],["2006-02-17",16.537,16.5532,16.4643,16.5491,27700.0],["2006-02-21",16.5855,16.6582,16.5289,16.5532,19300.0],["2006-02-22",16.5653,16.7067,16.5047,16.7067,14900.0],["2006-02-23",16.6865,16.8804,16.6825,16.8037,59100.0],["2006-02-24",16.8037,16.9006,16.735,16.8521,31600.0],["2006-02-27",16.9531,17.2279,16.9531,17.1996,499300.0],["2006-02-28",17.2845,17.2845,16.9249,16.9491,49800.0],["2006-03-01",17.1309,17.1309,16.8804,16.9451,41300.0],["2006-03-02",17.0461,17.1107,16.9895,17.0663,22500.0],["2006-03-03",17.0784,17.0784,16.7471,16.8239,37400.0],["2006-03-06",16.8683,16.8683,16.4845,16.5612,44900.0],["2006-03-07",16.4643,16.5047,16.3229,16.3633,46100.0],["2006-03-08",16.2946,16.335,16.2219,16.2784,37200.0],["2006-03-09",16.335,16.4643,16.2744,16.4117,28600.0],["2006-03-10",16.4239,16.6299,16.4239,16.6016,28600.0],["2006-03-13",16.6218,16.7027,16.5249,16.634,52900.0],["2006-03-14",16.6057,16.8441,16.5855,16.8279,24100.0],["2006-03-15",16.7875,16.8643,16.735,16.7956,10900.0],["2006-03-16",16.7794,16.836,16.6946,16.735,22700.0],["2006-03-17",16.7754,16.7754,16.4683,16.4804,56200.0],["2006-03-20",16.4562,16.5774,16.3754,16.4804,44200.0],["2006-03-21",16.5047,16.5976,16.4239,16.5734,41800.0],["2006-03-22",16.4966,16.4966,16.3956,16.4481,31300.0],["2006-03-23",16.4077,16.4521,16.234,16.335,48400.0],["2006-03-24",16.3148,16.4158,16.2663,16.3875,47000.0],["2006-03-27",16.3673,16.4158,16.2623,16.3915,57500.0],["2006-03-28",16.3754,16.4158,16.3229,16.3875,49300.0],["2006-03-29",16.3875,16.4481,16.339,16.4441,37800.0],["2006-03-30",16.5936,16.6784,16.5814,16.6623,50400.0],["2006-03-31",16.5597,16.5597,16.3032,16.3398,54900.0],["2006-04-03",16.2869,16.3765,16.1689,16.2299,56000.0],["2006-04-04",16.2584,16.3806,16.1811,16.3032,37100.0],["2006-04-05",16.2421,16.3195,16.2014,16.3195,21400.0],["2006-04-06",16.2951,16.4498,16.2544,16.405,28300.0],["2006-04-07",16.4416,16.4864,16.3928,16.4375,22400.0],["2006-04-10",16.4538,16.4701,16.3195,16.3195,42300.0],["2006-04-11",16.3724,16.3887,16.0834,16.3154,47100.0],["2006-04-12",16.3195,16.3195,16.0468,16.0793,57200.0],["2006-04-13",16.0264,16.1567,15.9084,16.1404,21100.0],["2006-04-17",16.1811,16.409,16.1811,16.348,34700.0],["2006-04-18",16.4498,16.4823,16.3846,16.4579,43300.0],["2006-04-19",16.4579,16.6085,16.4131,16.4864,35800.0],["2006-04-20",16.3887,16.5434,16.3887,16.4538,45100.0],["2006-04-21",16.5556,16.5963,16.4701,16.5352,23100.0],["2006-04-24",16.5678,16.5678,16.462,16.5271,39800.0],["2006-04-25",16.58,16.7388,16.58,16.6859,30800.0],["2006-04-26",16.7835,16.9301,16.7835,16.8242,42300.0],["2006-04-27",16.8161,16.9749,16.7673,16.9749,33900.0],["2006-04-28",16.9749,17.0563,16.9098,16.9993,58500.0],["2006-05-01",17.0074,17.0441,16.8487,16.9097,23800.0],["2006-05-02",16.8935,16.9627,16.8894,16.9464,28900.0],["2006-05-03",16.9545,16.9545,16.6574,16.7429,39100.0],["2006-05-04",16.7306,16.7306,16.5597,16.6004,56800.0],["2006-05-05",16.6004,16.8528,16.6004,16.8446,43100.0],["2006-05-08",16.8283,16.8446,16.4986,16.6126,43300.0],["2006-05-09",16.5841,16.7306,16.4945,16.5393,53400.0],["2006-05-10",16.5067,16.6899,16.4457,16.5719,48700.0],["2006-05-11",16.5678,16.5678,16.0508,16.0956,133200.0],["2006-05-12",16.0956,16.2991,15.713,16.1526,573200.0],["2006-05-15",15.9572,16.2096,15.9206,16.1933,72400.0],["2006-05-16",16.2951,16.3439,15.9531,16.0345,60500.0],["2006-05-17",16.0183,16.0183,15.7333,15.8514,126100.0],["2006-05-18",15.8392,15.8392,15.4646,15.6071,376700.0],["2006-05-19",15.5827,15.7048,15.3751,15.5949,65600.0],["2006-05-22",15.4931,15.66,15.4687,15.5908,21100.0],["2006-05-23",15.5501,15.5501,15.2001,15.2204,371800.0],["2006-05-24",15.2245,15.4484,15.0576,15.3425,99900.0],["2006-05-25",15.6153,15.7455,15.5623,15.7455,451000.0],["2006-05-26",15.9002,15.9246,15.7537,15.8025,307100.0],["2006-05-30",16.2462,16.4457,16.234,16.3398,108700.0],["2006-05-31",16.5271,16.5271,16.3317,16.3846,124300.0],["2006-06-01",16.3439,16.5515,16.1119,16.5312,46600.0],["2006-06-02",16.5882,16.6655,16.5352,16.6044,35600.0],["2006-06-05",16.5841,16.6004,16.4009,16.4009,42500.0],["2006-06-06",16.3806,16.6126,16.2381,16.4945,82000.0],["2006-06-07",16.4945,16.6981,16.4783,16.5434,53800.0],["2006-06-08",16.3317,16.4009,16.0997,16.2503,84300.0],["2006-06-09",16.3928,16.5515,16.3643,16.4498,40500.0],["2006-06-12",16.5515,16.812,16.5515,16.694,66500.0],["2006-06-13",16.6329,16.7673,16.1933,16.2422,75300.0],["2006-06-14",16.2747,16.4457,16.1607,16.3806,60800.0],["2006-06-15",16.3724,16.4538,16.1933,16.4091,71200.0],["2006-06-16",16.4009,16.4905,16.234,16.2381,34900.0],["2006-06-19",16.1933,16.4335,16.1567,16.3887,82600.0],["2006-06-20",16.3968,16.4579,16.2422,16.3317,64600.0],["2006-06-21",16.5352,16.6492,16.3643,16.4213,59500.0],["2006-06-22",16.3032,16.4783,16.2747,16.4172,36800.0],["2006-06-23",16.2951,16.2951,16.1485,16.1892,435600.0],["2006-06-26",16.2096,16.2951,16.0997,16.2951,437200.0],["2006-06-27",16.2829,16.348,16.2096,16.2259,437100.0],["2006-06-28",16.2299,16.2788,16.0264,16.2299,68200.0],["2006-06-29",16.393,16.5038,16.2821,16.471,451300.0],["2006-06-30",16.5162,16.5367,16.2698,16.3232,75800.0],["2006-07-03",16.3847,16.6229,16.2944,16.6106,33000.0],["2006-07-05",16.4874,16.4874,16.3273,16.3765,443200.0],["2006-07-06",16.3683,16.6311,16.3601,16.549,33900.0],["2006-07-07",16.4669,16.5901,16.4258,16.5572,42700.0],["2006-07-10",16.4628,16.627,16.3478,16.6147,25700.0],["2006-07-11",16.5901,16.7749,16.5819,16.7051,54100.0],["2006-07-12",16.6722,16.6722,16.471,16.5449,23700.0],["2006-07-13",16.5121,16.6188,16.3889,16.4546,86500.0],["2006-07-14",16.4669,16.549,16.3806,16.5285,68800.0],["2006-07-17",16.4833,16.4997,16.2944,16.3314,44900.0],["2006-07-18",16.3314,16.3601,16.1876,16.241,27500.0],["2006-07-19",16.2616,16.6435,16.2616,16.5285,26900.0],["2006-07-20",16.6229,16.7133,16.5737,16.5901,42900.0],["2006-07-21",16.6147,16.6435,16.5613,16.586,27500.0],["2006-07-24",16.586,16.7338,16.5819,16.7215,27200.0],["2006-07-25",16.7338,16.7995,16.6106,16.6763,45700.0],["2006-07-26",16.6845,16.9925,16.6845,16.9761,46400.0],["2006-07-27",17.013,17.1239,16.7913,16.8365,74000.0],["2006-07-28",16.9104,17.0418,16.7543,16.7872,40400.0],["2006-07-31",16.8488,16.9227,16.5285,16.549,53400.0],["2006-08-01",16.5244,16.6065,16.4258,16.5983,23700.0],["2006-08-02",16.6763,16.8365,16.6763,16.7133,19100.0],["2006-08-03",16.6394,16.9884,16.6311,16.8898,25200.0],["2006-08-04",16.9186,16.972,16.7954,16.8406,15100.0],["2006-08-07",16.8488,16.9473,16.7954,16.9391,17800.0],["2006-08-08",16.9638,17.0336,16.8447,16.972,40600.0],["2006-08-09",17.0418,17.1773,16.9802,17.0089,28200.0],["2006-08-10",16.9473,17.0254,16.7995,16.894,22600.0],["2006-08-11",16.9063,16.9309,16.82,16.8365,26000.0],["2006-08-14",16.8775,17.0089,16.7543,16.7954,26700.0],["2006-08-15",16.8652,16.9884,16.8324,16.9843,22300.0],["2006-08-16",17.1773,17.3169,17.1773,17.2964,41300.0],["2006-08-17",17.321,17.6126,17.2348,17.551,51100.0],["2006-08-18",17.5551,17.5715,17.321,17.4648,31700.0],["2006-08-21",17.6167,17.8384,17.6085,17.8261,54800.0],["2006-08-22",17.8672,18.0438,17.8672,17.9945,47300.0],["2006-08-23",18.1834,18.3066,18.1259,18.2203,40200.0],["2006-08-24",18.2532,18.2819,18.1177,18.1875,216300.0],["2006-08-25",18.1875,18.1875,17.8015,17.8508,116600.0],["2006-08-28",17.8918,18.1423,17.8836,18.093,35900.0],["2006-08-29",18.0848,18.0848,17.6536,17.7152,55900.0],["2006-08-30",17.6824,17.7194,17.5099,17.629,39600.0],["2006-08-31",17.6167,17.7358,17.5428,17.5962,34900.0],["2006-09-01",17.6044,17.7358,17.551,17.6331,26100.0],["2006-09-05",17.5305,17.5551,17.4524,17.4935,34000.0],["2006-09-06",17.4812,17.4853,17.3087,17.3498,55100.0],["2006-09-07",17.2471,17.2471,16.9761,17.1403,846600.0],["2006-09-08",16.9884,17.0787,16.9679,17.0171,38800.0],["2006-09-11",17.013,17.1568,16.9597,17.0623,41200.0],["2006-09-12",17.165,17.3087,17.1321,17.165,57300.0],["2006-09-13",17.1568,17.1855,16.9884,17.1855,45000.0],["2006-09-14",17.243,17.3046,17.128,17.165,33700.0],["2006-09-15",17.1855,17.4114,17.1773,17.3128,34100.0],["2006-09-18",17.3457,17.5962,17.3416,17.5962,55800.0],["2006-09-19",17.4935,17.5264,17.3375,17.5264,38100.0],["2006-09-20",17.5346,17.7686,17.5346,17.5756,205900.0],["2006-09-21",17.5756,17.7194,17.5305,17.6044,37300.0],["2006-09-22",17.6906,17.7194,17.5633,17.629,20400.0],["2006-09-25",17.6536,17.9288,17.6454,17.8713,42700.0],["2006-09-26",17.9082,17.9329,17.744,17.8015,30000.0],["2006-09-27",17.8015,17.8959,17.6988,17.8959,33300.0],["2006-09-28",17.9863,18.052,17.9,18.015,28900.0],["2006-09-29",17.9641,17.9641,17.7903,17.8275,46400.0],["2006-10-02",17.8192,18.1048,17.7903,18.0924,32400.0],["2006-10-03",18.0262,18.0428,17.8606,17.902,40800.0],["2006-10-04",17.7696,17.9972,17.7696,17.9972,30600.0],["2006-10-05",17.9848,17.9848,17.8027,17.8482,52000.0],["2006-10-06",17.8648,17.8648,17.6702,17.7158,35600.0],["2006-10-09",17.724,17.8565,17.7033,17.8399,8000.0],["2006-10-10",17.8275,17.8275,17.4798,17.5336,65100.0],["2006-10-11",17.5088,17.5088,17.1404,17.248,31500.0],["2006-10-12",17.248,17.2977,17.157,17.2646,47000.0],["2006-10-13",17.1777,17.3681,17.1156,17.3556,37100.0],["2006-10-16",17.3846,17.4384,17.2522,17.4095,31800.0],["2006-10-17",17.4094,17.4094,17.1611,17.1859,27100.0],["2006-10-18",17.2232,17.3101,17.1321,17.2149,14800.0],["2006-10-19",17.2315,17.4757,17.1901,17.455,24500.0],["2006-10-20",17.5667,17.6371,17.546,17.604,38100.0],["2006-10-23",17.5874,17.8399,17.5874,17.8027,75000.0],["2006-10-24",17.7944,17.9103,17.6868,17.9103,51000.0],["2006-10-25",17.8813,18.0014,17.782,17.9682,24300.0],["2006-10-26",17.9889,18.1173,17.9517,18.0469,114700.0],["2006-10-27",18.0634,18.138,17.8855,17.9186,31800.0],["2006-10-30",17.8813,18.0759,17.7985,18.0179,21500.0],["2006-10-31",18.0676,18.2539,18.0676,18.1752,50300.0],["2006-11-01",18.1297,18.3325,17.8813,18.2497,42800.0],["2006-11-02",18.3201,18.7588,18.3201,18.6264,55100.0],["2006-11-03",18.8582,18.8582,18.4691,18.7009,42100.0],["2006-11-06",18.6885,18.8706,18.6015,18.8085,17600.0],["2006-11-07",18.8085,18.8871,18.5146,18.5477,34700.0],["2006-11-08",18.5312,18.7174,18.5229,18.7133,35000.0],["2006-11-09",18.6843,18.8292,18.5312,18.7381,42800.0],["2006-11-10",18.7381,18.7671,18.6264,18.6843,22600.0],["2006-11-13",18.6429,18.8954,18.614,18.8582,33700.0],["2006-11-14",18.8913,19.0072,18.8623,18.8996,28200.0],["2006-11-15",18.9368,19.0982,18.8416,19.0982,41500.0],["2006-11-16",19.1934,19.4045,19.0196,19.0817,34900.0],["2006-11-17",19.0858,19.0858,18.7919,18.8954,35100.0],["2006-11-20",18.9078,18.9492,18.7713,18.883,33600.0],["2006-11-21",18.8706,19.0693,18.7547,18.941,28000.0],["2006-11-22",19.032,19.1562,18.9616,19.0279,26200.0],["2006-11-24",19.1645,19.2514,19.1272,19.1686,21000.0],["2006-11-27",19.1769,19.21,18.8623,19.1314,62900.0],["2006-11-28",19.0486,19.2514,19.003,19.2141,46500.0],["2006-11-29",19.2059,19.2059,18.8582,18.8954,74300.0],["2006-11-30",18.8664,18.9658,18.7299,18.8251,61700.0],["2006-12-01",18.8623,18.8623,18.3159,18.4608,114200.0],["2006-12-04",18.5436,18.6719,18.5312,18.6388,60400.0],["2006-12-05",18.6222,18.8168,18.5602,18.7216,47800.0],["2006-12-06",18.7092,18.7919,18.4484,18.4691,33800.0],["2006-12-07",18.5105,18.6719,18.4856,18.5891,34100.0],["2006-12-08",18.6015,18.6015,18.3656,18.5808,85200.0],["2006-12-11",18.6595,18.6967,18.5477,18.6553,79300.0],["2006-12-12",18.5229,18.6885,18.4774,18.676,46400.0],["2006-12-13",18.7423,18.7878,18.5146,18.6098,38000.0],["2006-12-14",18.5726,18.7671,18.4774,18.7505,26500.0],["2006-12-15",18.8209,18.8871,18.7547,18.7837,35100.0],["2006-12-18",18.8913,19.0775,18.7257,18.8954,445500.0],["2006-12-19",18.8168,18.9203,18.7713,18.883,405000.0],["2006-12-20",18.9244,19.0486,18.9078,18.941,392600.0],["2006-12-21",18.8747,18.8747,18.7506,18.8168,385200.0],["2006-12-22",18.8085,18.8085,18.6843,18.7588,33000.0],["2006-12-26",18.7878,18.8871,18.7299,18.8251,7600.0],["2006-12-27",18.8085,18.8085,18.7092,18.7547,388300.0],["2006-12-28",18.8436,18.8436,18.7392,18.7851,373200.0],["2006-12-29",18.7434,18.7434,18.6475,18.6934,33400.0],["2007-01-03",18.7017,18.7309,18.4096,18.539,115100.0],["2007-01-04",18.5515,18.5724,18.4764,18.5682,385000.0],["2007-01-05",18.5515,18.5682,18.4138,18.5223,71600.0],["2007-01-08",18.5223,18.5348,18.4305,18.4513,59900.0],["2007-01-09",18.418,18.4221,18.2218,18.2761,204300.0],["2007-01-10",18.2677,18.2677,17.9715,17.9923,59600.0],["2007-01-11",18.0174,18.1134,17.9089,17.9381,75300.0],["2007-01-12",18.1259,18.2552,18.0758,18.1926,65200.0],["2007-01-16",18.3262,18.4555,18.2302,18.3053,129400.0],["2007-01-17",18.3679,18.3762,18.2052,18.3136,57400.0],["2007-01-18",18.3345,18.4221,18.2636,18.2636,45300.0],["2007-01-19",18.2761,18.3762,18.2219,18.2469,44000.0],["2007-01-22",18.2677,18.2677,17.8839,17.9089,93700.0],["2007-01-23",17.9047,18.0007,17.8046,17.9131,117200.0],["2007-01-24",18.1092,18.2886,17.959,18.1718,807600.0],["2007-01-25",18.2969,18.2969,18.0758,18.0967,295000.0],["2007-01-26",18.176,18.297,18.0967,18.1342,196300.0],["2007-01-29",18.2344,18.2344,17.9339,17.9673,185600.0],["2007-01-30",18.0007,18.0591,17.838,18.0174,197400.0],["2007-01-31",17.9631,18.1342,17.9172,18.0174,144900.0],["2007-02-01",18.0549,18.3178,18.0007,18.2928,121600.0],["2007-02-02",18.2344,18.3053,18.0382,18.0716,147800.0],["2007-02-05",18.0716,18.2677,18.0675,18.2677,81400.0],["2007-02-06",18.2677,18.3428,18.226,18.251,174400.0],["2007-02-07",18.3512,18.3595,18.1426,18.1843,138700.0],["2007-02-08",18.1843,18.2177,18.1008,18.2177,236000.0],["2007-02-09",18.2636,18.3595,18.1968,18.2552,74000.0],["2007-02-12",18.2886,18.3595,18.105,18.1718,98700.0],["2007-02-13",18.2219,18.3846,18.2219,18.3512,67700.0],["2007-02-14",18.4054,18.4472,18.3387,18.4138,70500.0],["2007-02-15",18.4513,18.5264,18.3846,18.5264,64900.0],["2007-02-16",18.5348,18.5348,18.3762,18.4138,104800.0],["2007-02-20",18.347,18.4555,18.2636,18.4555,85600.0],["2007-02-21",18.5223,18.6016,18.5056,18.5807,83000.0],["2007-02-22",18.6349,18.7726,18.4513,18.5723,135200.0],["2007-02-23",18.6558,18.6892,18.539,18.5723,48400.0],["2007-02-26",18.6057,18.6683,18.5807,18.6516,57500.0],["2007-02-27",18.468,18.5765,18.0841,18.1759,228800.0],["2007-02-28",18.1801,18.2552,18.0842,18.1342,122600.0],["2007-03-01",17.984,17.984,17.5459,17.7837,208100.0],["2007-03-02",17.7336,17.8713,17.6001,17.7545,110400.0],["2007-03-05",17.4875,17.6836,17.4875,17.5292,121900.0],["2007-03-06",17.9172,18.0508,17.8129,17.9757,189700.0],["2007-03-07",18.0174,18.2928,17.9006,18.2761,155000.0],["2007-03-08",18.3804,18.4847,18.3595,18.4847,101000.0],["2007-03-09",18.6099,18.806,18.5765,18.7851,120400.0],["2007-03-12",18.7768,18.9479,18.7643,18.8853,116800.0],["2007-03-13",18.8853,18.927,18.589,18.6516,106000.0],["2007-03-14",18.5473,18.6892,18.3888,18.5557,108500.0],["2007-03-15",18.6433,18.7434,18.5682,18.6808,126700.0],["2007-03-16",18.6808,18.8853,18.6808,18.7726,75000.0],["2007-03-19",18.8728,18.9771,18.7643,18.9395,62300.0],["2007-03-20",19.0689,19.3944,19.0647,19.29,125900.0],["2007-03-21",19.2942,19.6113,19.2692,19.6113,129000.0],["2007-03-22",19.6364,19.6656,19.3484,19.3902,104200.0],["2007-03-23",19.4486,19.5487,19.3067,19.4402,118700.0],["2007-03-26",19.507,19.5738,19.3735,19.4236,91100.0],["2007-03-27",19.4236,19.5195,19.4152,19.4987,64900.0],["2007-03-28",19.4069,19.4069,19.2817,19.3025,42700.0],["2007-03-29",19.4194,19.5028,19.3777,19.4862,82200.0],["2007-03-30",19.6047,19.6047,19.3608,19.3903,107800.0],["2007-04-02",19.3861,19.4702,19.365,19.4239,61300.0],["2007-04-03",19.4702,19.5795,19.4029,19.4407,59600.0],["2007-04-04",19.4996,19.5459,19.4239,19.4912,61800.0],["2007-04-05",19.6426,19.6762,19.5669,19.5753,53400.0],["2007-04-09",19.6131,19.6973,19.5837,19.5837,44500.0],["2007-04-10",19.7141,19.7141,19.4912,19.5332,90900.0],["2007-04-11",19.5753,19.6636,19.5543,19.6384,50500.0],["2007-04-12",19.6678,19.7856,19.6089,19.6762,51400.0],["2007-04-13",19.7351,19.7477,19.5417,19.5963,93000.0],["2007-04-16",19.693,19.9327,19.6846,19.8781,71300.0],["2007-04-17",19.8697,19.9832,19.8234,19.9285,87500.0],["2007-04-18",19.9285,20.1766,19.8907,20.1766,79700.0],["2007-04-19",20.0757,20.1304,19.979,20.0084,95500.0],["2007-04-20",20.1851,20.2523,20.0925,20.1514,52300.0],["2007-04-23",20.2103,20.2566,20.1556,20.1935,92500.0],["2007-04-24",20.2313,20.5089,20.1809,20.265,132600.0],["2007-04-25",20.3196,20.4248,20.3112,20.3953,57000.0],["2007-04-26",20.3196,20.4794,20.265,20.2692,65200.0],["2007-04-27",20.307,20.4332,20.2397,20.4163,90300.0],["2007-04-30",20.4878,20.5215,20.1808,20.2607,149600.0],["2007-05-01",20.3575,20.3869,19.9874,20.0084,111900.0],["2007-05-02",19.9496,20.0169,19.8276,19.9958,100500.0],["2007-05-03",20.1766,20.2818,20.0421,20.1262,168700.0],["2007-05-04",20.2565,20.5215,20.2565,20.3491,104700.0],["2007-05-07",20.5173,20.5719,20.3154,20.4374,78600.0],["2007-05-08",20.3575,20.3785,20.2523,20.3617,57600.0],["2007-05-09",20.3112,20.3112,20.0883,20.2313,91200.0],["2007-05-10",20.1262,20.1514,19.9538,19.9958,85500.0],["2007-05-11",19.8907,20.0673,19.7982,20.0253,70100.0],["2007-05-14",20.1304,20.3364,20.0589,20.2776,103100.0],["2007-05-15",20.3953,20.5845,20.3659,20.5845,77500.0],["2007-05-16",20.5299,20.6855,20.5004,20.6434,76000.0],["2007-05-17",20.7107,20.8369,20.5888,20.8369,88000.0],["2007-05-18",20.8705,20.9756,20.7948,20.799,70500.0],["2007-05-21",20.9252,20.9462,20.8242,20.9041,35300.0],["2007-05-22",20.9378,20.963,20.82,20.8453,56900.0],["2007-05-23",20.9,20.9841,20.8327,20.9546,55800.0],["2007-05-24",21.0387,21.0808,20.7317,20.7359,96700.0],["2007-05-25",20.8411,20.9967,20.82,20.8999,93100.0],["2007-05-29",21.0976,21.4466,21.0682,21.2826,148900.0],["2007-05-30",21.1775,21.291,20.9925,21.2826,124500.0],["2007-05-31",21.3163,21.3962,21.1186,21.1901,125000.0],["2007-06-01",21.1691,21.3835,21.0345,21.3541,102200.0],["2007-06-04",21.1691,21.1901,20.9967,21.0724,152600.0],["2007-06-05",21.1102,21.1523,20.8999,20.8999,140200.0],["2007-06-06",20.8999,20.9336,20.6308,20.6392,83600.0],["2007-06-07",20.6687,20.7065,20.164,20.2692,250600.0],["2007-06-08",20.164,20.6056,20.1598,20.5845,147600.0],["2007-06-11",20.5593,20.5972,20.4836,20.4878,100300.0],["2007-06-12",20.3995,20.7233,20.3869,20.4836,188500.0],["2007-06-13",20.5551,20.8957,20.5173,20.8957,84700.0],["2007-06-14",20.8705,20.8915,20.6476,20.8327,102400.0],["2007-06-15",20.9336,20.9756,20.8116,20.9168,160300.0],["2007-06-18",20.8789,20.9504,20.7359,20.778,96000.0],["2007-06-19",20.7528,20.7822,20.5972,20.7696,58100.0],["2007-06-20",20.6897,20.7822,20.593,20.6771,145700.0],["2007-06-21",20.4962,20.6434,20.3028,20.5467,195000.0],["2007-06-22",20.5635,20.6014,20.3533,20.4794,155400.0],["2007-06-25",20.5299,20.6855,20.4752,20.5131,84000.0],["2007-06-26",20.656,20.7612,20.6014,20.6687,135300.0],["2007-06-27",20.5635,20.7906,20.4794,20.7528,110500.0],["2007-06-28",20.8873,21.0471,20.7233,20.8369,553500.0],["2007-06-29",20.8034,20.8034,20.5404,20.7101,153300.0],["2007-07-02",20.7821,20.8543,20.6337,20.7652,109700.0],["2007-07-03",20.8415,20.9942,20.7567,20.8627,67300.0],["2007-07-05",20.6761,20.8755,20.4598,20.7821,179500.0],["2007-07-06",20.867,20.9857,20.7609,20.8161,99300.0],["2007-07-09",20.8797,20.9264,20.7482,20.7652,113700.0],["2007-07-10",20.6337,20.99,20.6337,20.8246,165300.0],["2007-07-11",20.7058,20.7228,20.5701,20.6888,181800.0],["2007-07-12",20.7906,21.0324,20.7567,21.0069,225400.0],["2007-07-13",21.0875,21.1596,20.9688,21.0621,87300.0],["2007-07-16",21.0282,21.0748,20.9476,21.0282,157400.0],["2007-07-17",21.0282,21.0578,20.9221,20.9815,118800.0],["2007-07-18",20.8543,21.1003,20.8543,21.1003,195000.0],["2007-07-19",21.1003,21.1299,20.9942,21.0875,149800.0],["2007-07-20",21.0706,21.2826,20.9942,21.0578,146400.0],["2007-07-23",21.1639,21.1851,20.8924,20.9603,125400.0],["2007-07-24",21.0324,21.1724,20.8627,20.9094,181000.0],["2007-07-25",20.9476,21.1596,20.6549,20.8839,177900.0],["2007-07-26",20.6634,20.6634,20.0951,20.3792,358100.0],["2007-07-27",20.2478,20.3877,19.777,19.7855,253700.0],["2007-07-30",19.8067,19.8788,19.4419,19.5522,295200.0],["2007-07-31",19.8024,19.8024,19.5946,19.7303,393000.0],["2007-08-01",19.6116,19.743,19.1493,19.6243,376600.0],["2007-08-02",19.8406,19.989,19.6794,19.8618,222700.0],["2007-08-03",19.8872,19.9254,19.4249,19.4504,273800.0],["2007-08-06",19.4292,19.7982,19.4249,19.7982,88100.0],["2007-08-07",19.8109,19.9085,19.4334,19.6582,281300.0],["2007-08-08",20.0781,20.4089,20.0442,20.4047,275400.0],["2007-08-09",19.7897,20.2223,19.6158,19.637,339700.0],["2007-08-10",19.4377,19.637,19.1493,19.4292,417300.0],["2007-08-13",19.9678,20.0145,19.2765,19.2977,244100.0],["2007-08-14",19.2977,19.5607,18.7039,18.9754,419900.0],["2007-08-15",18.6615,19.1747,18.53,18.6955,214600.0],["2007-08-16",18.5555,19.022,18.424,19.022,333300.0],["2007-08-17",19.7473,19.9678,19.4886,19.9042,310700.0],["2007-08-20",20.1672,20.269,19.5267,19.989,246300.0],["2007-08-21",19.9339,20.146,19.7855,20.1417,136800.0],["2007-08-22",20.3326,20.5871,20.1757,20.392,145000.0],["2007-08-23",20.7822,20.8543,20.3156,20.4216,202300.0],["2007-08-24",20.5955,20.6846,20.4641,20.621,116200.0],["2007-08-27",20.6252,20.6676,20.4004,20.5786,143200.0],["2007-08-28",20.3326,20.4598,20.0908,20.1036,198100.0],["2007-08-29",20.4301,20.5871,20.2817,20.5192,202800.0],["2007-08-30",20.3156,20.6888,20.3156,20.4768,164500.0],["2007-08-31",20.8373,20.9857,20.6973,20.9773,157500.0],["2007-09-04",21.0027,21.2402,21.0027,21.1681,155000.0],["2007-09-05",21.0409,21.2657,20.9518,20.9942,158500.0],["2007-09-06",21.0197,21.0197,20.8076,21.0112,85500.0],["2007-09-07",20.7058,21.0409,20.621,20.8755,245500.0],["2007-09-10",20.8585,20.99,20.6888,20.8458,163000.0],["2007-09-11",21.0239,21.2317,20.9688,21.1215,107800.0],["2007-09-12",21.1427,21.3038,21.1003,21.2996,66900.0],["2007-09-13",21.3293,21.4989,21.2444,21.2572,140200.0],["2007-09-14",21.2063,21.2996,21.0706,21.1639,137900.0],["2007-09-17",21.1893,21.5032,21.1893,21.4565,107600.0],["2007-09-18",21.5668,22.0333,21.4523,21.9909,146800.0],["2007-09-19",22.0885,22.203,21.9485,22.0291,135300.0],["2007-09-20",22.2751,22.309,21.7746,21.8425,189000.0],["2007-09-21",21.9655,21.9994,21.8001,21.8213,135600.0],["2007-09-24",21.8043,21.9994,21.8043,21.8637,72700.0],["2007-09-25",21.8425,22.0376,21.8382,22.0121,140300.0],["2007-09-26",22.0545,22.2199,21.9994,22.1436,129300.0],["2007-09-27",22.309,22.4999,22.292,22.4363,110500.0],["2007-09-28",22.4833,22.6116,22.4063,22.4576,99000.0],["2007-10-01",22.5731,22.894,22.5731,22.7699,108000.0],["2007-10-02",22.6416,22.7785,22.5346,22.6801,158100.0],["2007-10-03",22.6074,22.8383,22.4619,22.5432,90500.0],["2007-10-04",22.6458,22.6587,22.4919,22.5688,68900.0],["2007-10-05",22.8341,22.9282,22.7228,22.9068,150000.0],["2007-10-08",22.9538,22.9752,22.7442,22.8854,26300.0],["2007-10-09",22.8897,22.8897,22.5132,22.8084,126800.0],["2007-10-10",22.7228,22.7656,22.556,22.7271,135300.0],["2007-10-11",22.8897,22.9068,22.6715,22.7228,72900.0],["2007-10-12",22.8041,22.8169,22.6758,22.7228,101700.0],["2007-10-15",22.8084,22.8084,22.3806,22.4619,91400.0],["2007-10-16",22.4534,22.4833,22.0598,22.0598,116500.0],["2007-10-17",22.2865,22.5047,22.2523,22.4876,142500.0],["2007-10-18",22.4576,22.5988,22.3806,22.5817,88000.0],["2007-10-19",22.6245,22.6929,22.325,22.3464,110000.0],["2007-10-22",21.9101,22.1796,21.7989,22.1154,156500.0],["2007-10-23",22.4919,22.6758,22.3806,22.5432,150100.0],["2007-10-24",22.4919,22.6416,22.1154,22.2651,177700.0],["2007-10-25",22.5261,22.633,22.1454,22.2095,154000.0],["2007-10-26",22.4362,22.9324,22.3507,22.9068,111400.0],["2007-10-29",23.1078,23.5869,23.0822,23.5826,204500.0],["2007-10-30",23.4543,23.7067,23.4244,23.6725,115500.0],["2007-10-31",23.865,24.2029,23.788,24.0489,221600.0],["2007-11-01",24.0318,24.1302,23.7666,23.9035,156900.0],["2007-11-02",24.4082,24.4467,24.0874,24.1216,187400.0],["2007-11-05",23.7495,24.0617,23.5313,23.9035,144000.0],["2007-11-06",24.1045,24.1601,23.8821,24.1216,135400.0],["2007-11-07",24.1858,24.2286,23.3303,23.3688,273100.0],["2007-11-08",23.2661,23.4714,22.4063,23.0993,335600.0],["2007-11-09",22.7357,23.1891,22.663,22.7528,427400.0],["2007-11-12",22.5774,22.7228,22.1839,22.2095,226500.0],["2007-11-13",22.171,22.8726,22.171,22.8512,157200.0],["2007-11-14",22.9068,23.1335,22.7785,22.8555,178900.0],["2007-11-15",22.4662,22.5175,21.7262,21.7604,255400.0],["2007-11-16",21.9101,21.9999,21.6791,21.8032,264100.0],["2007-11-19",21.632,21.6962,21.1829,21.4053,337900.0],["2007-11-20",21.2984,21.6834,21.2299,21.6235,330800.0],["2007-11-21",21.3155,21.4224,21.1872,21.3283,275200.0],["2007-11-23",21.5722,21.662,21.4182,21.4609,94700.0],["2007-11-26",21.4738,21.6278,21.3241,21.3497,198400.0],["2007-11-27",21.1145,21.9058,21.0802,21.7989,297500.0],["2007-11-28",21.7989,22.8512,21.7989,22.8084,250900.0],["2007-11-29",22.5603,22.7785,22.278,22.402,179900.0],["2007-11-30",22.4234,22.864,22.4234,22.6801,263200.0],["2007-12-03",22.7271,22.7699,22.3978,22.5432,193600.0],["2007-12-04",22.3293,22.4919,21.9956,22.2566,164500.0],["2007-12-05",22.201,22.201,21.9015,22.0341,256000.0],["2007-12-06",21.8844,22.2694,21.6492,22.2224,296500.0],["2007-12-07",22.4833,22.4833,22.1325,22.2224,154600.0],["2007-12-10",22.047,22.3464,21.9187,22.3336,183500.0],["2007-12-11",22.3978,22.5475,21.8545,21.9957,212400.0],["2007-12-12",22.4149,22.5261,21.8588,22.0983,412100.0],["2007-12-13",21.893,21.9742,21.4438,21.6192,223700.0],["2007-12-14",21.6021,21.7818,21.3668,21.6021,192700.0],["2007-12-17",21.6706,21.9871,21.5936,21.7262,272800.0],["2007-12-18",21.5893,21.7946,21.2984,21.5508,209300.0],["2007-12-19",21.6149,21.9358,21.5294,21.5593,204900.0],["2007-12-20",21.5722,21.7219,21.4011,21.431,153100.0],["2007-12-21",21.3882,21.632,21.277,21.585,134900.0],["2007-12-24",21.8074,22.1154,21.7775,22.1154,95400.0],["2007-12-26",22.1154,22.1582,21.9187,21.9914,44800.0],["2007-12-27",21.816,22.1496,20.9519,21.9229,129900.0],["2007-12-28",22.2308,22.3214,22.0926,22.166,124600.0],["2007-12-31",22.1012,22.1142,21.7774,21.8033,125200.0],["2008-01-02",21.9026,21.9242,21.5356,21.5875,213600.0],["2008-01-03",21.6004,21.6393,21.2377,21.432,158400.0],["2008-01-04",21.2723,21.2723,20.6765,20.7196,190100.0],["2008-01-07",20.7801,20.9485,20.3095,20.4045,312600.0],["2008-01-08",20.5728,20.7412,20.0461,20.1022,253500.0],["2008-01-09",20.1109,20.3052,19.9857,20.2533,379700.0],["2008-01-10",20.0806,21.0737,20.0116,20.9312,406100.0],["2008-01-11",20.6851,21.078,20.5297,20.724,341100.0],["2008-01-14",20.9701,21.0046,20.4995,20.4995,194200.0],["2008-01-15",20.4001,20.4476,19.7914,20.1152,303500.0],["2008-01-16",19.8864,20.2577,19.5798,19.8605,340100.0],["2008-01-17",19.9684,20.085,19.2949,19.5021,419200.0],["2008-01-18",19.5064,19.7827,18.902,19.1956,419000.0],["2008-01-22",18.2241,19.6748,18.2241,19.3424,651400.0],["2008-01-23",19.2474,20.2361,19.2474,20.2318,694700.0],["2008-01-24",20.711,20.8621,20.0461,20.1109,488600.0],["2008-01-25",20.4865,20.4865,19.8173,20.0634,340900.0],["2008-01-28",20.1972,20.2749,19.7741,20.2663,310400.0],["2008-01-29",20.4995,20.6894,20.2922,20.6117,323900.0],["2008-01-30",20.6635,21.078,20.5124,20.724,291900.0],["2008-01-31",20.5124,20.7974,20.1843,20.7196,522700.0],["2008-02-01",20.8708,21.1514,20.7974,21.1212,318800.0],["2008-02-04",21.0866,21.2421,20.9269,20.983,272400.0],["2008-02-05",20.7326,20.7412,20.249,20.5383,388000.0],["2008-02-06",20.724,20.7974,20.439,20.5642,304700.0],["2008-02-07",20.4865,20.9614,20.4261,20.5081,407100.0],["2008-02-08",20.7283,20.8708,20.4735,20.6765,267300.0],["2008-02-11",20.6635,20.9873,20.4563,20.8017,267700.0],["2008-02-12",21.0737,21.2162,20.8146,20.9182,294800.0],["2008-02-13",21.1039,21.1039,20.8707,21.0434,203200.0],["2008-02-14",21.0089,21.0391,20.7067,20.7153,227500.0],["2008-02-15",20.724,20.7974,20.2231,20.357,239600.0],["2008-02-19",20.4822,20.5426,20.1929,20.3397,256700.0],["2008-02-20",20.18,20.6765,20.18,20.5728,287100.0],["2008-02-21",20.6074,20.7024,20.344,20.4865,263900.0],["2008-02-22",20.4908,20.6247,20.2318,20.5987,263300.0],["2008-02-25",20.901,21.1341,20.6937,21.1341,385400.0],["2008-02-26",20.9571,21.6349,20.9571,21.5659,329600.0],["2008-02-27",21.5097,21.9069,21.4795,21.6954,251100.0],["2008-02-28",21.6393,21.8811,21.5443,21.6177,331300.0],["2008-02-29",21.4148,21.4148,20.7887,20.9355,420300.0],["2008-03-03",20.8448,20.8707,20.1065,20.3613,486700.0],["2008-03-04",20.0504,20.072,19.2992,19.7482,730600.0],["2008-03-05",19.9382,20.1325,19.6791,20.1325,589800.0],["2008-03-06",20.0288,20.0332,19.2603,19.2646,823900.0],["2008-03-07",19.2128,19.7439,19.1222,19.5366,877300.0],["2008-03-10",19.6273,19.6273,18.9797,19.0617,835600.0],["2008-03-11",19.7525,19.9857,19.2128,19.5971,768000.0],["2008-03-12",19.6446,20.0331,19.446,19.7439,1201400.0],["2008-03-13",19.6014,20.0332,19.3121,20.0332,1114000.0],["2008-03-14",19.9814,19.9814,19.2387,19.2992,818200.0],["2008-03-17",18.6084,18.8847,18.2544,18.522,741600.0],["2008-03-18",18.5911,19.256,18.5393,19.2042,741400.0],["2008-03-19",19.3596,19.5453,18.5523,18.5998,843700.0],["2008-03-20",18.4702,18.7725,18.0298,18.7552,703700.0],["2008-03-24",18.8847,19.5582,18.8156,19.3035,431600.0],["2008-03-25",19.6057,19.9123,19.3337,19.7741,865100.0],["2008-03-26",19.61,19.7568,19.1265,19.5453,556100.0],["2008-03-27",19.6834,19.9209,19.5625,19.7698,428300.0],["2008-03-28",19.9596,19.9857,19.2484,19.2528,499100.0],["2008-03-31",19.135,19.7589,18.9998,19.724,645500.0],["2008-04-01",19.9683,20.326,19.881,20.2955,557600.0],["2008-04-02",20.3304,20.614,20.0992,20.1777,418400.0],["2008-04-03",19.7632,20.3958,19.7632,20.3086,313100.0],["2008-04-04",20.1777,20.3697,20.1123,20.2388,267000.0],["2008-04-07",20.2737,20.3217,20.1559,20.2562,258600.0],["2008-04-08",20.2126,20.2126,19.868,20.0512,228300.0],["2008-04-09",19.9727,19.9727,19.4709,19.6585,537900.0],["2008-04-10",19.7676,19.9727,19.4186,19.9159,459900.0],["2008-04-11",19.6324,19.7502,19.3401,19.3793,324700.0],["2008-04-14",19.327,19.388,19.0259,19.1743,363300.0],["2008-04-15",19.183,19.2833,19.0696,19.1132,302300.0],["2008-04-16",19.1568,19.7894,19.1568,19.772,356700.0],["2008-04-17",19.6542,19.8767,19.4055,19.7676,358700.0],["2008-04-18",19.9857,20.7449,19.9857,20.614,504000.0],["2008-04-21",20.6271,20.9237,20.5136,20.5704,357200.0],["2008-04-22",20.3173,20.8103,20.265,20.4875,364700.0],["2008-04-23",20.3173,20.3173,20.0905,20.2257,231400.0],["2008-04-24",20.1384,20.8583,20.1384,20.614,356400.0],["2008-04-25",20.7187,20.9019,20.4875,20.7231,366100.0],["2008-04-28",20.1777,21.0764,20.1733,20.7841,314300.0],["2008-04-29",20.614,20.9543,20.5791,20.6227,252600.0],["2008-04-30",20.7361,21.1462,20.6838,20.7885,334100.0],["2008-05-01",20.5006,20.9848,20.0425,20.9456,438700.0],["2008-05-02",20.9237,21.3906,20.9237,21.3207,287500.0],["2008-05-05",21.3775,21.4516,21.0284,21.0546,252200.0],["2008-05-06",20.9935,21.1462,20.7187,21.0633,256800.0],["2008-05-07",21.0764,21.0808,20.6663,20.7405,244700.0],["2008-05-08",20.6925,20.8234,20.5224,20.6663,235900.0],["2008-05-09",20.6358,21.2597,20.6358,20.8452,354000.0],["2008-05-12",20.9848,21.1026,20.7536,21.0372,175000.0],["2008-05-13",21.1724,21.1724,20.9456,21.0284,181100.0],["2008-05-14",21.1811,21.3993,21.1026,21.1419,186900.0],["2008-05-15",21.3513,21.6872,21.3164,21.6305,245000.0],["2008-05-16",21.7178,21.8443,21.4516,21.5083,241600.0],["2008-05-19",21.3818,21.4865,21.3033,21.3033,182800.0],["2008-05-20",21.3687,21.6305,21.2466,21.3993,303000.0],["2008-05-21",21.5738,21.6829,21.0066,21.1593,303900.0],["2008-05-22",21.2204,21.3469,21.107,21.312,291200.0],["2008-05-23",21.2248,21.3338,20.9107,20.9892,254300.0],["2008-05-27",21.1288,21.2858,20.7667,20.9368,408500.0],["2008-05-28",21.1026,21.6,21.1026,21.5302,381600.0],["2008-05-29",21.6349,21.9708,21.6131,21.901,374300.0],["2008-05-30",21.8574,21.9185,21.7309,21.805,255200.0],["2008-06-02",21.7439,22.1017,21.6174,21.9228,368800.0],["2008-06-03",21.997,22.1584,21.8006,21.9664,389800.0],["2008-06-04",21.8617,22.1846,21.7657,22.0275,400300.0],["2008-06-05",22.1409,22.5074,21.9708,22.4551,343500.0],["2008-06-06",22.2282,22.3547,21.8923,21.9141,357500.0],["2008-06-09",21.8966,22.1453,21.7919,21.8486,387200.0],["2008-06-10",21.7352,21.8137,21.5433,21.7614,503000.0],["2008-06-11",21.9315,21.9708,21.3775,21.4516,384000.0],["2008-06-12",20.9674,21.7047,20.9674,21.4429,318400.0],["2008-06-13",21.4647,21.7788,21.4647,21.6785,313800.0],["2008-06-16",21.1201,22.1758,21.1201,22.0581,453500.0],["2008-06-17",22.1846,22.3678,22.0668,22.2064,264900.0],["2008-06-18",22.093,22.0973,21.6829,21.901,403000.0],["2008-06-19",21.9839,22.0057,21.5433,21.7134,380700.0],["2008-06-20",21.5651,21.5912,21.1942,21.2553,360200.0],["2008-06-23",21.4037,21.4037,20.8845,20.9456,321500.0],["2008-06-24",20.9761,21.0852,20.614,20.8278,395900.0],["2008-06-25",20.3522,21.4603,20.3522,21.3775,463600.0],["2008-06-26",21.5302,21.5302,20.7274,20.8234,370600.0],["2008-06-27",20.758,21.2161,20.5224,20.6445,335500.0],["2008-06-30",20.5198,20.7402,19.9952,20.198,606200.0],["2008-07-01",20.0128,20.2729,19.7087,20.1495,157400.0],["2008-07-02",20.1539,20.6079,19.766,19.9423,392300.0],["2008-07-03",19.8982,20.1671,19.4662,20.0834,322000.0],["2008-07-07",20.1451,20.5859,19.9599,20.4052,461000.0],["2008-07-08",20.4889,20.9165,20.22,20.9121,552600.0],["2008-07-09",21.1589,21.2162,20.3655,20.4492,440500.0],["2008-07-10",20.4845,20.8283,20.3611,20.6476,601500.0],["2008-07-11",20.3038,20.6035,19.691,19.8894,548800.0],["2008-07-14",19.9732,20.2817,19.1841,19.2458,709500.0],["2008-07-15",19.0475,19.7043,18.5361,19.0386,994200.0],["2008-07-16",19.2458,20.1848,18.8535,20.1715,810400.0],["2008-07-17",20.6079,21.0179,20.511,20.8151,735200.0],["2008-07-18",20.9826,21.3265,20.9033,20.9782,545900.0],["2008-07-21",21.2868,21.5909,21.0091,21.0884,481800.0],["2008-07-22",20.868,21.538,20.5198,21.5116,762800.0],["2008-07-23",21.4146,22.0229,21.2119,21.9348,772100.0],["2008-07-24",22.0141,22.1508,20.8107,20.9341,821000.0],["2008-07-25",21.0928,21.3,20.727,21.2207,584300.0],["2008-07-28",21.062,21.1325,20.5374,20.5683,428900.0],["2008-07-29",20.6035,21.0928,20.5418,21.0928,616900.0],["2008-07-30",21.2868,21.5909,21.1678,21.3044,664400.0],["2008-07-31",20.8856,21.6483,20.8856,21.4807,495400.0],["2008-08-01",21.5601,21.635,21.0708,21.3529,498500.0],["2008-08-04",21.3441,21.4543,21.0091,21.3221,238600.0],["2008-08-05",21.2956,21.6527,21.0267,21.4896,687400.0],["2008-08-06",21.3838,21.6967,21.159,21.6527,412300.0],["2008-08-07",21.3309,21.6262,20.8945,20.9518,425400.0],["2008-08-08",20.6079,21.1457,20.511,20.9914,405000.0],["2008-08-11",21.0708,21.1105,20.63,20.6829,527500.0],["2008-08-12",20.4184,20.9209,20.414,20.6608,475600.0],["2008-08-13",20.3655,20.3963,19.9203,20.2861,396900.0],["2008-08-14",20.339,20.5021,20.0878,20.4581,445600.0],["2008-08-15",20.6123,20.6123,20.1803,20.3567,375800.0],["2008-08-18",20.868,20.868,20.1451,20.2597,448700.0],["2008-08-19",20.2421,20.2421,19.5412,19.6249,454000.0],["2008-08-20",19.7748,19.9114,19.237,19.8497,488700.0],["2008-08-21",19.8806,20.3963,19.5588,20.1495,413500.0],["2008-08-22",20.1892,20.4316,20.0834,20.4316,251300.0],["2008-08-25",20.3743,20.3743,19.9335,20.0305,295300.0],["2008-08-26",20.0966,20.0966,19.5059,19.55,547100.0],["2008-08-27",19.6955,20.1363,19.6866,20.0084,397700.0],["2008-08-28",20.3479,20.8239,20.2068,20.7402,488200.0],["2008-08-29",20.6079,20.7049,20.1803,20.2773,448400.0],["2008-09-02",19.6293,20.2112,19.6293,19.8277,566000.0],["2008-09-03",19.8497,20.1319,19.5059,20.1142,564200.0],["2008-09-04",19.9996,20.0569,19.5059,19.528,369500.0],["2008-09-05",19.5191,19.572,19.1224,19.5412,586700.0],["2008-09-08",19.982,20.1539,19.4927,19.572,762800.0],["2008-09-09",19.6161,19.8321,19.1577,19.2679,1793400.0],["2008-09-10",19.4618,19.8321,19.2502,19.5985,738000.0],["2008-09-11",19.2194,19.6514,19.1753,19.6514,816600.0],["2008-09-12",19.4751,19.8806,19.4089,19.8057,633200.0],["2008-09-15",19.1973,19.6866,19.0827,19.1004,1067200.0],["2008-09-16",17.9234,19.1312,17.9234,18.8271,1600800.0],["2008-09-17",18.6155,18.6243,17.7867,17.8396,1265700.0],["2008-09-18",18.0556,19.7175,18.0556,19.5588,1878900.0],["2008-09-19",20.4581,21.1634,19.8057,20.9033,1101000.0],["2008-09-22",21.2515,21.2515,20.2641,20.5198,307200.0],["2008-09-23",20.1936,21.0532,20.1936,20.8768,498600.0],["2008-09-24",21.0796,21.1545,20.5771,20.9385,169200.0],["2008-09-25",21.0223,21.1546,20.6829,21.0311,248200.0],["2008-09-26",20.7534,21.1545,20.6388,21.1501,215600.0],["2008-09-29",20.9165,21.1105,19.312,19.8145,260000.0],["2008-09-30",20.1451,20.4272,19.7484,20.295,167200.0],["2008-10-01",19.9908,20.3699,19.6602,20.1671,341000.0],["2008-10-02",19.788,19.9952,19.1092,19.5147,551300.0],["2008-10-03",19.5187,20.0265,19.3896,19.3985,259200.0],["2008-10-06",18.5744,19.4564,17.5277,18.9486,308700.0],["2008-10-07",18.4274,18.6724,17.2693,17.4341,356200.0],["2008-10-08",16.9263,18.0399,16.6323,18.0399,448700.0],["2008-10-09",18.0444,18.0622,15.6791,16.0132,643800.0],["2008-10-10",17.4519,17.4519,14.2538,15.3406,967600.0],["2008-10-13",16.5923,18.0355,16.129,18.0355,159000.0],["2008-10-14",19.3317,19.3317,16.2671,17.06,1154600.0],["2008-10-15",16.9263,16.9976,16.08,16.2983,670200.0],["2008-10-16",16.1691,16.472,15.4787,16.3027,712500.0],["2008-10-17",15.4609,17.4831,15.4609,16.4943,731300.0],["2008-10-20",16.6546,17.0867,16.5165,17.0867,474200.0],["2008-10-21",17.3406,17.3406,16.1112,16.1557,469500.0],["2008-10-22",16.3829,16.3829,14.5745,14.668,728200.0],["2008-10-23",14.2137,14.7526,13.3094,14.0132,1386300.0],["2008-10-24",12.472,13.7638,12.3696,13.5322,807900.0],["2008-10-27",13.0333,14.2048,12.5923,12.6413,629800.0],["2008-10-28",12.8061,13.4653,12.521,13.4564,746600.0],["2008-10-29",13.3852,14.4408,13.3763,14.0889,805400.0],["2008-10-30",14.6992,14.9174,14.2003,14.9085,728800.0],["2008-10-31",14.1201,15.3361,14.1201,14.9397,776200.0],["2008-11-03",14.3028,15.0199,14.3028,14.7482,469900.0],["2008-11-04",15.0822,15.6791,14.9887,15.6524,332100.0],["2008-11-05",15.55,15.7415,15.06,15.0733,438000.0],["2008-11-06",15.0555,15.3094,14.6056,14.8506,585200.0],["2008-11-07",15.1446,15.3139,14.6056,14.6903,504600.0],["2008-11-10",14.9798,15.0466,14.5656,14.6324,348200.0],["2008-11-11",14.5789,14.6145,14.1647,14.227,339500.0],["2008-11-12",13.9375,14.0399,13.2872,13.4342,443700.0],["2008-11-13",13.7549,14.4854,13.0734,14.4676,835500.0],["2008-11-14",14.2137,14.5834,13.599,13.599,608400.0],["2008-11-17",13.5277,13.6168,13.1491,13.1714,834100.0],["2008-11-18",13.1669,13.5277,12.9442,13.4475,593000.0],["2008-11-19",13.0689,13.3273,12.423,12.521,745400.0],["2008-11-20",12.0489,12.187,10.53,10.6502,1458400.0],["2008-11-21",10.8329,11.2649,9.9554,10.8329,1399800.0],["2008-11-24",11.1937,12.0801,10.4275,11.7772,786600.0],["2008-11-25",12.2671,12.4364,11.6123,12.0845,887200.0],["2008-11-26",11.7772,12.0845,11.4431,12.0756,498400.0],["2008-11-28",11.8306,12.374,11.7371,12.3696,204700.0],["2008-12-01",12.7838,12.9932,12.3339,12.4052,1029200.0],["2008-12-02",12.6368,12.7705,11.354,11.5945,1050700.0],["2008-12-03",11.2426,12.1201,11.1357,11.893,1169800.0],["2008-12-04",11.7059,12.227,10.9843,11.2382,762300.0],["2008-12-05",11.0823,11.8128,10.9041,11.7905,827400.0],["2008-12-08",12.2449,12.9665,12.2449,12.3518,675300.0],["2008-12-09",12.2493,12.2493,11.2026,11.3273,796300.0],["2008-12-10",11.5322,11.6034,10.7928,11.0199,751500.0],["2008-12-11",10.913,11.4876,10.7482,10.8239,565100.0],["2008-12-12",10.5166,11.2872,10.5166,11.1536,702600.0],["2008-12-15",11.3674,11.3674,10.7749,11.1714,625800.0],["2008-12-16",10.8863,11.1536,10.5923,11.1357,806100.0],["2008-12-17",11.1357,11.158,10.8017,11.0021,541400.0],["2008-12-18",11.256,11.256,10.5834,10.8329,806700.0],["2008-12-19",10.8952,10.9175,10.4453,10.6413,836700.0],["2008-12-22",10.7928,10.9353,10.6636,10.7883,512500.0],["2008-12-23",10.8061,11.1357,10.8017,11.0021,506000.0],["2008-12-24",11.0244,11.1001,10.9576,11.0333,159100.0],["2008-12-26",11.0912,11.0912,10.913,11.0511,107400.0],["2008-12-29",10.9665,11.4787,10.9665,11.4119,435500.0],["2008-12-30",11.3674,11.8618,11.1892,11.8351,345800.0],["2008-12-31",11.8395,12.187,11.7816,12.1157,457000.0],["2009-01-02",12.2531,12.4294,11.9186,12.3344,313700.0],["2009-01-05",12.357,12.6463,12.0768,12.5017,484500.0],["2009-01-06",12.7186,13.0079,12.7186,12.8542,644500.0],["2009-01-07",12.8181,12.8904,12.5062,12.7186,518400.0],["2009-01-08",12.5695,12.8813,12.5288,12.8226,515800.0],["2009-01-09",12.8316,12.8361,12.4429,12.565,547000.0],["2009-01-12",12.4474,12.461,11.5344,11.6384,684400.0],["2009-01-13",11.5209,11.783,11.4938,11.7062,665200.0],["2009-01-14",11.435,11.4667,10.9469,11.0599,609100.0],["2009-01-15",11.1277,11.3039,10.5717,11.2045,866200.0],["2009-01-16",11.5299,11.7424,10.6757,11.0508,1401000.0],["2009-01-20",10.7932,10.7932,10.1514,10.1559,836400.0],["2009-01-21",10.4904,10.6938,9.8938,10.6847,799000.0],["2009-01-22",10.6667,10.6667,10.0474,10.0972,936300.0],["2009-01-23",9.8802,10.4181,9.826,10.2328,803500.0],["2009-01-26",10.4045,10.7118,10.1333,10.3231,728000.0],["2009-01-27",10.4407,10.9152,10.4,10.8791,1013800.0],["2009-01-28",11.3401,11.9864,11.3401,11.5796,1342400.0],["2009-01-29",11.4441,11.5796,10.9424,11.0237,658600.0],["2009-01-30",11.0056,11.0056,10.5898,10.8474,1323900.0],["2009-02-02",10.513,10.8972,10.4813,10.7661,843900.0],["2009-02-03",10.8836,11.1322,10.7164,11.0554,559400.0],["2009-02-04",11.1819,11.3265,10.7932,10.9062,663200.0],["2009-02-05",10.8022,11.2361,10.6802,11.1729,697800.0],["2009-02-06",11.0282,11.5164,10.9243,11.313,826700.0],["2009-02-09",11.4847,11.7152,11.322,11.6339,671700.0],["2009-02-10",11.6113,11.6474,10.861,10.9469,989200.0],["2009-02-11",10.9695,11.0599,10.7209,10.8384,822300.0],["2009-02-12",10.7119,10.9017,10.4542,10.8791,1153200.0],["2009-02-13",10.9559,11.0463,10.6847,10.7118,683100.0],["2009-02-17",10.8113,10.8113,9.6181,9.6316,1360300.0],["2009-02-18",9.8305,9.9028,9.2791,9.3876,1306800.0],["2009-02-19",9.6723,9.713,9.2565,9.4328,1091500.0],["2009-02-20",9.0847,9.2836,8.8181,9.0395,1819800.0],["2009-02-23",9.1164,9.3198,8.696,8.7322,1568900.0],["2009-02-24",8.7458,9.478,8.7096,9.478,1329800.0],["2009-02-25",9.5638,10.07,8.9265,9.8169,1826100.0],["2009-02-26",10.1243,10.7119,10.1243,10.409,2063200.0],["2009-02-27",10.2192,10.3006,9.7717,10.1785,1987400.0],["2009-03-02",9.7853,9.8621,9.1571,9.3469,1833400.0],["2009-03-03",9.5638,9.7491,9.2068,9.4599,2200200.0],["2009-03-04",9.8124,9.8621,9.3785,9.7446,1711300.0],["2009-03-05",9.4102,9.5955,9.1028,9.1751,1380400.0],["2009-03-06",9.2429,9.4689,8.9491,9.1977,1910600.0],["2009-03-09",8.9943,9.1932,8.7909,8.8587,1415700.0],["2009-03-10",9.2655,10.0565,9.1345,10.052,1749400.0],["2009-03-11",10.2328,10.5175,9.8667,10.1424,1609100.0],["2009-03-12",10.0565,10.7073,9.9299,10.6712,1783100.0],["2009-03-13",10.8429,10.8655,10.3593,10.6847,1083500.0],["2009-03-16",10.8972,11.2994,10.8565,10.9107,1652200.0],["2009-03-17",10.8474,11.2723,10.748,11.2678,1692000.0],["2009-03-18",11.1864,11.7333,11.0508,11.6926,2146800.0],["2009-03-19",12.0181,12.0768,11.3627,11.4215,1734900.0],["2009-03-20",11.3491,11.4847,11.1141,11.2045,1346600.0],["2009-03-23",11.6972,12.1627,11.5435,12.1537,1646300.0],["2009-03-24",12.0859,12.1943,11.7785,11.8056,1904900.0],["2009-03-25",11.9593,12.2531,11.426,11.7017,2144500.0],["2009-03-26",11.9141,11.9141,11.539,11.7152,1990500.0],["2009-03-27",11.548,11.7469,11.3627,11.557,1686500.0],["2009-03-30",11.1683,11.1683,10.7073,10.7887,1424700.0],["2009-03-31",11.0508,11.2226,10.8972,11.0825,1903500.0],["2009-04-01",10.9514,11.5028,10.7932,11.4576,1695500.0],["2009-04-02",11.8689,12.0407,11.7695,11.887,1431000.0],["2009-04-03",11.8553,12.1811,11.7773,12.0389,1627700.0],["2009-04-06",11.8783,11.915,11.6259,11.915,1256700.0],["2009-04-07",11.5755,11.6305,11.4011,11.4149,954900.0],["2009-04-08",11.4975,11.5571,11.2451,11.4654,616000.0],["2009-04-09",11.9563,12.1444,11.9058,12.1444,898000.0],["2009-04-13",12.0572,12.3875,11.9746,12.3233,821100.0],["2009-04-14",12.3279,12.6903,12.2774,12.3095,1354700.0],["2009-04-15",12.3371,12.5894,12.2224,12.5665,948300.0],["2009-04-16",12.8234,12.8234,12.3646,12.5986,818600.0],["2009-04-17",12.6766,13.1216,12.6169,12.9289,1028900.0],["2009-04-20",12.5894,12.5894,12.0343,12.0434,976800.0],["2009-04-21",11.9379,12.7638,11.6305,12.6903,1434000.0],["2009-04-22",12.5756,13.0757,12.4105,12.5206,1046100.0],["2009-04-23",12.5389,12.9794,12.5389,12.9794,849700.0],["2009-04-24",13.0757,13.4107,13.0757,13.3235,1323700.0],["2009-04-27",13.0436,13.2868,12.8005,12.8693,792000.0],["2009-04-28",12.5986,12.9886,12.5986,12.7913,449800.0],["2009-04-29",13.1308,13.429,13.0711,13.3051,613500.0],["2009-04-30",13.5116,13.8006,13.0436,13.0574,836600.0],["2009-05-01",13.1446,13.1996,13.0069,13.1262,613300.0],["2009-05-04",13.452,13.8465,13.273,13.8465,931000.0],["2009-05-05",13.8006,14.3099,13.7456,14.1447,973100.0],["2009-05-06",14.4384,14.8467,14.2227,14.7136,1068400.0],["2009-05-07",15.0164,15.3789,14.1493,14.1723,1074800.0],["2009-05-08",14.3466,15.0761,14.3466,15.0761,854400.0],["2009-05-11",14.9155,14.9155,14.5714,14.6265,694400.0],["2009-05-12",14.8192,14.8192,14.1126,14.4246,680100.0],["2009-05-13",14.0576,14.209,13.4978,13.5345,962200.0],["2009-05-14",13.4336,14.1126,13.4336,13.9062,944000.0],["2009-05-15",13.9199,14.0851,13.5804,13.6859,785100.0],["2009-05-18",14.0163,14.4613,13.9612,14.4567,517500.0],["2009-05-19",14.5393,14.5393,14.2227,14.3374,845300.0],["2009-05-20",14.5255,14.966,14.5255,14.8192,1091100.0],["2009-05-21",14.576,14.5806,14.287,14.3512,919900.0],["2009-05-22",14.4705,14.8008,14.2961,14.6999,677300.0],["2009-05-26",14.7458,15.9753,14.7458,15.9019,1092700.0],["2009-05-27",16.0579,16.0671,15.4477,15.489,1371100.0],["2009-05-28",15.8285,16.0717,15.512,15.6083,1207200.0],["2009-05-29",15.8698,16.1359,15.4661,16.0946,1076900.0],["2009-06-01",16.2506,16.7324,16.2506,16.4846,968100.0],["2009-06-02",16.5488,16.9205,16.4754,16.8379,765400.0],["2009-06-03",16.5626,16.5764,15.9937,16.0671,864300.0],["2009-06-04",16.1864,16.6911,16.0625,16.6773,725700.0],["2009-06-05",16.6773,16.6773,16.2369,16.425,962100.0],["2009-06-08",16.3653,16.6452,16.1543,16.5764,709700.0],["2009-06-09",16.9526,16.9847,16.6085,16.7186,646000.0],["2009-06-10",16.8471,16.8516,16.3699,16.6544,635600.0],["2009-06-11",16.6819,16.9985,16.6819,16.8333,716000.0],["2009-06-12",16.5764,16.7828,16.4296,16.7232,510900.0],["2009-06-15",16.4708,16.4708,16.012,16.2185,518900.0],["2009-06-16",16.2781,16.4296,15.9616,16.0487,505000.0],["2009-06-17",15.9845,16.246,15.801,16.012,843200.0],["2009-06-18",16.2414,16.2965,15.8331,16.2965,575200.0],["2009-06-19",16.3883,16.6085,16.2781,16.5718,454800.0],["2009-06-22",16.246,16.4341,16.1313,16.2781,768900.0],["2009-06-23",16.3194,16.4158,15.957,16.1543,556500.0],["2009-06-24",16.2827,16.5351,16.09,16.2093,594600.0],["2009-06-25",16.1497,16.5626,16.0579,16.5626,450400.0],["2009-06-26",16.5764,17.2233,16.4938,17.1544,828500.0],["2009-06-29",17.1957,17.5536,17.1957,17.5307,448800.0],["2009-06-30",17.5674,17.6454,17.0306,17.2049,531200.0],["2009-07-01",17.3838,17.5903,17.2737,17.4481,250200.0],["2009-07-02",17.3344,17.4504,16.9957,17.107,481100.0],["2009-07-06",17.0189,17.2834,16.8658,17.1349,509700.0],["2009-07-07",17.1349,17.1813,16.4668,16.4714,530300.0],["2009-07-08",16.4946,16.606,15.7569,16.0353,984600.0],["2009-07-09",16.2301,16.2626,15.8497,16.0677,619500.0],["2009-07-10",15.9053,16.193,15.794,16.1605,382100.0],["2009-07-13",16.3508,16.7173,15.9842,16.7173,442400.0],["2009-07-14",16.9771,17.2694,16.8704,17.1998,466500.0],["2009-07-15",17.5293,18.0536,17.5293,17.984,646600.0],["2009-07-16",17.7659,18.0257,17.7613,17.8819,377500.0],["2009-07-17",18.0025,18.0025,17.7288,17.8494,262700.0],["2009-07-20",18.1139,18.267,17.9237,18.0721,320400.0],["2009-07-21",18.318,18.3412,17.8865,18.0953,484800.0],["2009-07-22",18.0489,18.4062,17.9469,18.1696,544400.0],["2009-07-23",18.1139,18.7542,18.0953,18.7078,561200.0],["2009-07-24",18.7774,19.4455,18.5825,19.4362,706600.0],["2009-07-27",19.4409,19.8585,19.246,19.7471,673200.0],["2009-07-28",19.4919,19.8538,19.195,19.4177,569100.0],["2009-07-29",19.3574,19.413,19.0465,19.3156,457300.0],["2009-07-30",19.6775,19.7007,19.3434,19.4919,564700.0],["2009-07-31",19.6079,20.0301,19.5244,19.8167,623200.0],["2009-08-03",20.174,20.6333,20.0301,20.4941,746300.0],["2009-08-04",20.2018,20.2111,19.7889,20.1693,700000.0],["2009-08-05",20.225,20.8421,20.1693,20.4895,1211400.0],["2009-08-06",20.6844,20.6844,19.7935,19.8399,526500.0],["2009-08-07",19.9652,20.1925,19.7564,19.8353,783500.0],["2009-08-10",19.6404,19.7889,19.2414,19.427,321000.0],["2009-08-11",19.1254,19.1254,18.5129,18.5454,582600.0],["2009-08-12",18.4619,18.9351,18.4294,18.7032,428800.0],["2009-08-13",18.9398,19.13,18.7217,18.9676,291200.0],["2009-08-14",19.0419,19.0975,18.4712,18.7635,465700.0],["2009-08-17",18.2577,18.3366,18.035,18.267,453600.0],["2009-08-18",18.3088,18.5779,18.2113,18.5176,333600.0],["2009-08-19",18.1742,18.9212,18.1557,18.8052,522500.0],["2009-08-20",18.7635,19.1996,18.7356,19.1532,358400.0],["2009-08-21",19.3759,19.5662,19.2692,19.3527,409800.0],["2009-08-24",19.5801,19.6682,19.1718,19.2692,688400.0],["2009-08-25",19.4362,19.9188,19.4362,19.8631,667900.0],["2009-08-26",19.8538,19.8585,19.3388,19.7982,527800.0],["2009-08-27",19.8863,20.5173,19.877,20.4988,852800.0],["2009-08-28",20.6194,20.6194,19.594,19.6868,1205600.0],["2009-08-31",19.3388,19.4966,19.1579,19.4594,893200.0],["2009-09-01",19.2089,19.4594,18.4294,18.448,1282100.0],["2009-09-02",18.318,18.4062,18.0211,18.0397,1008200.0],["2009-09-03",18.1649,18.5593,18.0118,18.5036,721100.0],["2009-09-04",18.7217,19.1579,18.6382,19.1579,476000.0],["2009-09-08",19.5894,19.6033,19.1393,19.2924,765400.0],["2009-09-09",19.1579,19.3017,18.782,18.8702,924600.0],["2009-09-10",18.8841,19.3713,18.8516,19.3713,1355300.0],["2009-09-11",19.3713,19.6729,19.2553,19.6079,1344300.0],["2009-09-14",19.4084,19.993,19.2971,19.9605,993000.0],["2009-09-15",20.1601,21.0184,20.0765,20.972,2071600.0],["2009-09-16",21.0741,21.1901,20.8096,21.1437,809300.0],["2009-09-17",21.0602,21.3943,20.9024,20.9535,868600.0],["2009-09-18",21.1066,21.2226,20.9256,21.2133,517000.0],["2009-09-21",20.6472,20.7354,20.4292,20.5591,529300.0],["2009-09-22",20.9303,20.9303,20.6751,20.8978,711200.0],["2009-09-23",20.8375,21.1344,20.689,20.7308,847800.0],["2009-09-24",20.8421,20.9674,19.9652,20.0812,899100.0],["2009-09-25",19.9884,20.3225,19.9513,20.2018,411600.0],["2009-09-28",20.2714,20.7818,20.2714,20.6844,293600.0],["2009-09-29",20.6426,20.9581,20.6194,20.8978,457100.0],["2009-09-30",21.1808,21.2133,20.8421,21.1483,448800.0],["2009-10-01",21.204,21.3154,20.522,20.5359,547100.0],["2009-10-02",20.2433,20.4215,19.8402,20.0042,622700.0],["2009-10-05",20.0652,20.7356,20.0652,20.6137,413600.0],["2009-10-06",21.0122,21.2654,20.6606,20.8997,459900.0],["2009-10-07",20.8997,21.1388,20.6887,21.0544,339100.0],["2009-10-08",21.256,21.3075,20.9981,21.0309,459500.0],["2009-10-09",21.1857,21.3591,21.0403,21.2372,272000.0],["2009-10-12",21.4529,21.5185,21.2654,21.4107,125000.0],["2009-10-13",21.3966,21.5185,21.0028,21.0356,395200.0],["2009-10-14",21.4951,21.6076,21.2513,21.4904,265600.0],["2009-10-15",21.3404,21.6263,21.2278,21.256,365000.0],["2009-10-16",20.9653,21.1575,20.9559,21.0685,409600.0],["2009-10-19",21.2279,21.3544,20.9606,21.3029,313600.0],["2009-10-20",21.2513,21.2513,20.7684,20.82,371200.0],["2009-10-21",20.7403,21.0872,20.6606,20.6747,465300.0],["2009-10-22",20.609,20.9466,20.3934,20.9278,600300.0],["2009-10-23",20.9372,20.9372,20.5059,20.6278,426600.0],["2009-10-26",20.5903,20.7543,20.1074,20.1496,827400.0],["2009-10-27",20.1215,20.1215,19.5729,19.6011,722900.0],["2009-10-28",19.3901,19.7464,18.94,19.5964,841800.0],["2009-10-29",19.7652,19.9761,19.5307,19.7839,684300.0],["2009-10-30",19.6339,19.7183,19.1651,19.587,1073000.0],["2009-11-02",19.6714,20.0886,19.4745,20.0277,1175100.0],["2009-11-03",19.8214,20.2762,19.7792,20.234,734000.0],["2009-11-04",20.4684,20.684,20.3793,20.4637,929400.0],["2009-11-05",20.4074,20.7122,20.384,20.7122,570000.0],["2009-11-06",20.3746,20.6981,20.2715,20.3605,656800.0],["2009-11-09",20.8762,21.1857,20.8716,21.0872,447500.0],["2009-11-10",20.9794,21.195,20.9747,21.1106,546000.0],["2009-11-11",21.3216,21.5701,21.2794,21.4388,570800.0],["2009-11-12",21.3451,21.6404,21.2513,21.3826,552900.0],["2009-11-13",21.542,21.706,21.3685,21.6404,390700.0],["2009-11-16",21.7107,21.9733,21.6592,21.8701,474600.0],["2009-11-17",21.6123,21.8748,21.5701,21.8654,438800.0],["2009-11-18",21.9123,22.0155,21.7201,21.8467,295600.0],["2009-11-19",21.5935,21.7342,21.3075,21.5748,368600.0],["2009-11-20",21.3732,21.4669,21.1716,21.331,256600.0],["2009-11-23",21.7295,21.8514,21.6779,21.7998,291700.0],["2009-11-24",21.8092,22.0108,21.5232,21.8561,320100.0],["2009-11-25",22.1467,22.2686,21.9545,22.0483,418400.0],["2009-11-27",20.6559,21.4248,20.609,21.2279,339300.0],["2009-11-30",21.3357,21.7248,21.3216,21.6263,376300.0],["2009-12-01",21.8561,22.353,21.8561,22.2499,382400.0],["2009-12-02",22.2405,22.4046,21.9545,22.0811,261200.0],["2009-12-03",22.0389,22.1655,21.5701,21.5795,223200.0],["2009-12-04",22.0014,22.1889,21.4482,21.5748,452900.0],["2009-12-07",21.6029,21.9451,21.3544,21.631,281800.0],["2009-12-08",21.1435,21.2841,20.8059,20.9466,581300.0],["2009-12-09",21.106,21.1107,20.6278,21.0685,444300.0],["2009-12-10",21.2372,21.3357,20.8809,21.2091,343800.0],["2009-12-11",21.1997,21.331,20.8106,20.9981,304100.0],["2009-12-14",21.0028,21.481,20.9466,21.3122,347000.0],["2009-12-15",21.2654,21.481,21.2091,21.3591,268100.0],["2009-12-16",21.481,21.6967,21.3216,21.4576,283000.0],["2009-12-17",21.1294,21.3076,21.0966,21.1857,393400.0],["2009-12-18",21.27,21.4716,21.1388,21.2841,400200.0],["2009-12-21",21.4623,21.6732,21.1575,21.27,319500.0],["2009-12-22",21.3873,21.617,21.2841,21.6076,217400.0],["2009-12-23",21.6779,21.8701,21.556,21.617,363700.0],["2009-12-24",21.6076,21.8373,21.6076,21.8373,89000.0],["2009-12-28",21.9592,22.0811,21.7482,22.0764,170100.0],["2009-12-29",22.1186,22.2639,22.0342,22.1983,462000.0],["2009-12-30",21.9592,22.1373,21.9029,22.0998,218500.0],["2009-12-31",22.2968,22.3489,22.1311,22.1311,246400.0],["2010-01-04",22.4957,22.5478,21.9559,22.1784,338300.0],["2010-01-05",22.3205,22.3915,21.9133,21.9748,217400.0],["2010-01-06",22.079,22.1216,21.7381,21.7997,275600.0],["2010-01-07",21.8281,21.847,21.4114,21.4824,724900.0],["2010-01-08",21.544,21.7807,21.4871,21.7807,465200.0],["2010-01-11",22.0127,22.0127,21.4398,21.5345,314500.0],["2010-01-12",21.4256,21.4256,20.9758,21.1841,460900.0],["2010-01-13",21.3072,21.4871,21.1036,21.383,303000.0],["2010-01-14",21.454,21.5392,21.2599,21.4777,276400.0],["2010-01-15",21.454,21.525,21.1794,21.2409,275400.0],["2010-01-19",21.2409,21.544,21.2362,21.3546,482800.0],["2010-01-20",20.8669,20.8669,20.4928,20.7627,527300.0],["2010-01-21",20.7059,20.7153,20.0525,20.1329,629400.0],["2010-01-22",20.0856,20.1756,19.7258,19.9814,810400.0],["2010-01-25",20.0667,20.3034,19.8631,20.1614,615600.0],["2010-01-26",19.8725,20.4313,19.7826,20.1045,430900.0],["2010-01-27",20.0572,20.4123,19.9388,20.365,520600.0],["2010-01-28",20.5259,20.6727,20.024,20.2608,429800.0],["2010-01-29",20.2655,20.3365,19.8631,19.9341,695800.0],["2010-02-01",19.9672,20.185,19.9151,20.1472,455400.0],["2010-02-02",20.2087,20.5591,20.1424,20.5023,428400.0],["2010-02-03",20.4455,20.4786,20.1566,20.3602,321000.0],["2010-02-04",20.2134,20.2134,19.7684,19.811,520200.0],["2010-02-05",19.9104,20.1566,19.5742,20.1566,803200.0],["2010-02-08",20.1424,20.3413,19.9767,20.0051,460500.0],["2010-02-09",20.2371,20.4597,19.9862,20.2987,398400.0],["2010-02-10",20.2655,20.7532,20.2608,20.6822,363100.0],["2010-02-11",20.7816,21.1794,20.668,21.1557,433300.0],["2010-02-12",21.1226,21.293,20.9805,21.222,363600.0],["2010-02-16",21.3546,21.6907,21.3546,21.5724,229100.0],["2010-02-17",21.6387,21.8991,21.5961,21.7712,244200.0],["2010-02-18",21.776,21.937,21.7523,21.8281,234600.0],["2010-02-19",21.686,21.8659,21.5771,21.7523,203900.0],["2010-02-22",21.7949,21.8991,21.544,21.6197,256100.0],["2010-02-23",21.5392,21.5392,20.9,21.1036,398600.0],["2010-02-24",21.151,21.3593,21.1083,21.2173,271300.0],["2010-02-25",20.8858,21.525,20.7532,21.4445,320200.0],["2010-02-26",21.4824,21.544,21.2741,21.5108,194100.0],["2010-03-01",21.6434,21.937,21.6197,21.9038,292800.0],["2010-03-02",22.0127,22.4531,22.0127,22.3773,343000.0],["2010-03-03",22.4673,22.5336,22.1832,22.3726,320000.0],["2010-03-04",22.4436,22.5809,22.3962,22.5525,250200.0],["2010-03-05",22.7277,22.9692,22.7277,22.9171,328900.0],["2010-03-08",23.0165,23.2438,22.9124,23.0591,424700.0],["2010-03-09",23.2296,23.2296,22.6993,22.8035,357100.0],["2010-03-10",22.7751,22.9739,22.633,22.7088,454800.0],["2010-03-11",22.5857,22.7277,22.3678,22.704,404000.0],["2010-03-12",22.9076,23.0497,22.7987,22.9881,328800.0],["2010-03-15",23.0355,23.2059,22.8508,23.2059,245900.0],["2010-03-16",23.3148,23.4616,23.2391,23.4237,278500.0],["2010-03-17",23.5184,23.5942,23.4332,23.5279,214600.0],["2010-03-18",23.5232,23.5563,23.3574,23.4806,181000.0],["2010-03-19",23.4663,23.6037,23.3716,23.4663,205100.0],["2010-03-22",23.2012,23.6131,23.116,23.5753,381600.0],["2010-03-23",23.561,24.0345,23.5563,23.902,466700.0],["2010-03-24",23.7883,23.8404,23.6131,23.6936,468300.0],["2010-03-25",23.9398,24.1624,23.7978,23.954,621800.0],["2010-03-26",23.902,23.9588,23.4332,23.4948,886600.0],["2010-03-29",23.6984,23.7599,23.4805,23.6889,214600.0],["2010-03-30",23.8593,23.9919,23.7552,23.7788,283700.0],["2010-03-31",23.8688,23.9114,23.5421,23.6842,330100.0],["2010-04-01",23.9959,24.1345,23.8955,24.0772,278000.0],["2010-04-05",24.1919,24.2349,23.9146,24.0532,190500.0],["2010-04-06",23.9815,24.278,23.8955,24.1154,319500.0],["2010-04-07",24.015,24.0963,23.7664,23.8046,285500.0],["2010-04-08",23.6995,24.0532,23.3839,23.9481,218700.0],["2010-04-09",23.9242,24.2206,23.8763,24.0676,214700.0],["2010-04-12",23.9433,24.321,23.9433,24.1058,187500.0],["2010-04-13",24.0389,24.211,23.8572,24.0628,157200.0],["2010-04-14",24.278,24.6796,24.1345,24.67,409900.0],["2010-04-15",24.5935,24.9569,24.5027,24.823,286500.0],["2010-04-16",24.7847,24.9808,24.4166,24.4214,466500.0],["2010-04-19",24.168,24.5839,24.0389,24.5266,347200.0],["2010-04-20",24.9282,25.0812,24.8373,24.8995,513800.0],["2010-04-21",24.9616,25.1577,24.6222,24.8756,327400.0],["2010-04-22",24.7322,24.8612,24.4788,24.8182,302500.0],["2010-04-23",24.7226,25.0047,24.5935,24.8134,311900.0],["2010-04-26",24.909,25.0047,24.8086,24.866,341400.0],["2010-04-27",24.7035,24.8421,24.1058,24.1058,427100.0],["2010-04-28",24.4214,24.4214,23.9672,24.0724,392600.0],["2010-04-29",24.2684,24.7082,24.1967,24.5457,288900.0],["2010-04-30",24.5074,24.6939,24.3305,24.3401,401000.0],["2010-05-03",24.5553,25.0142,24.4644,24.9521,593800.0],["2010-05-04",24.5361,24.6079,24.2349,24.4405,631800.0],["2010-05-05",23.972,24.2349,23.7234,23.9768,608400.0],["2010-05-06",23.7329,23.7807,21.4428,22.9345,1404500.0],["2010-05-07",23.1496,23.4126,22.6142,23.0253,1141100.0],["2010-05-10",24.0293,24.2875,23.709,24.0054,591800.0],["2010-05-11",23.819,24.6126,23.8142,24.1919,565500.0],["2010-05-12",24.4979,24.67,24.2445,24.6557,381500.0],["2010-05-13",24.7895,24.8612,24.5027,24.5648,633900.0],["2010-05-14",24.3258,24.3258,23.8429,24.1632,727200.0],["2010-05-17",24.1154,24.2349,23.2405,23.6086,613900.0],["2010-05-18",23.9768,24.0485,23.2883,23.3887,559800.0],["2010-05-19",23.1496,23.4795,22.6429,23.0492,798400.0],["2010-05-20",22.2651,22.3655,21.7536,21.8396,918000.0],["2010-05-21",21.5528,22.3655,21.285,22.3608,1113300.0],["2010-05-24",22.4707,22.5233,22.0787,22.0835,319200.0],["2010-05-25",21.5623,22.1074,21.2707,22.0835,836900.0],["2010-05-26",22.3751,22.6859,21.9926,22.1026,644900.0],["2010-05-27",22.3751,22.595,21.9257,22.2126,777600.0],["2010-05-28",22.3321,22.3895,21.8109,21.8301,579500.0],["2010-06-01",22.1074,23.0923,22.0261,22.4946,1065100.0],["2010-06-02",22.7433,23.4078,22.6142,23.3887,616800.0],["2010-06-03",23.4269,23.6708,23.1688,23.4652,794400.0],["2010-06-04",22.9775,23.1162,22.1456,22.2221,843000.0],["2010-06-07",22.2126,22.5281,22.0452,22.05,522600.0],["2010-06-08",22.2508,22.3895,21.6962,22.3273,777600.0],["2010-06-09",22.6859,22.8389,22.2556,22.3608,609000.0],["2010-06-10",22.8054,23.0827,22.7433,23.0301,383900.0],["2010-06-11",22.8532,23.1927,22.7958,23.1353,454400.0],["2010-06-14",23.4604,23.6516,23.1401,23.1688,581400.0],["2010-06-15",23.4269,23.9242,23.36,23.8955,591700.0],["2010-06-16",23.7807,24.1919,23.7425,24.0341,468000.0],["2010-06-17",24.0676,24.0676,23.6086,23.7807,495200.0],["2010-06-18",23.8907,24.1202,23.7999,23.9098,644600.0],["2010-06-21",24.2349,24.4118,23.8955,24.0389,603300.0],["2010-06-22",24.0676,24.3258,23.7616,23.7951,510400.0],["2010-06-23",23.5512,23.5512,23.121,23.4365,803200.0],["2010-06-24",23.2261,23.2453,22.8723,23.0779,853500.0],["2010-06-25",23.1735,23.3983,22.968,23.1496,656600.0],["2010-06-28",23.2787,23.3313,23.0253,23.1496,647400.0],["2010-06-29",22.7337,22.7433,22.007,22.1982,758600.0],["2010-06-30",22.0165,22.4086,21.8827,22.0022,772900.0],["2010-07-01",22.0249,22.2471,21.6288,22.0152,359200.0],["2010-07-02",22.2229,22.3389,21.7882,21.9669,567000.0],["2010-07-06",22.136,22.5176,22.0539,22.3533,569200.0],["2010-07-07",22.4596,22.7929,22.3389,22.7591,459700.0],["2010-07-08",23.0392,23.1358,22.6721,23.0392,612600.0],["2010-07-09",23.2421,23.6381,23.2179,23.5512,370600.0],["2010-07-12",23.5657,23.7251,23.4304,23.5608,395600.0],["2010-07-13",23.8265,24.324,23.7879,24.2322,510300.0],["2010-07-14",24.2081,24.4882,24.1018,24.2419,554200.0],["2010-07-15",24.3047,24.3336,23.7637,24.3336,615500.0],["2010-07-16",24.0728,24.0728,23.4594,23.6043,495200.0],["2010-07-19",23.6816,23.8506,23.1599,23.3,586100.0],["2010-07-20",23.044,23.6719,22.9426,23.6043,503500.0],["2010-07-21",23.8362,23.8362,22.8991,22.9764,451600.0],["2010-07-22",23.3193,23.4932,23.2324,23.2807,778200.0],["2010-07-23",23.3193,23.4787,23.1455,23.3773,468700.0],["2010-07-26",23.4643,23.7106,23.3338,23.6092,326500.0],["2010-07-27",23.841,24.0197,23.6188,23.8555,287300.0],["2010-07-28",23.9424,24.1211,23.87,23.9231,260600.0],["2010-07-29",24.1743,24.3868,23.9038,24.1549,515300.0],["2010-07-30",23.9038,24.4254,23.7782,24.2129,333100.0],["2010-08-02",24.4592,24.6331,24.3868,24.5607,235500.0],["2010-08-03",24.58,24.72,24.2129,24.2998,364900.0],["2010-08-04",24.4496,24.522,24.1356,24.5124,247900.0],["2010-08-05",24.522,24.6138,24.068,24.1404,296700.0],["2010-08-06",23.9376,24.039,23.585,23.9038,321700.0],["2010-08-09",23.9955,24.1163,23.8506,24.0052,490700.0],["2010-08-10",23.6526,23.9955,23.4739,23.8313,334100.0],["2010-08-11",23.3821,23.4401,22.8653,23.073,414200.0],["2010-08-12",22.8798,22.9329,22.6142,22.8412,323200.0],["2010-08-13",22.8315,23.2421,22.817,23.0295,333100.0],["2010-08-16",22.9667,23.2131,22.788,23.102,246400.0],["2010-08-17",23.4643,23.7444,23.2324,23.6092,318800.0],["2010-08-18",23.7444,24.1066,23.4787,23.9762,372800.0],["2010-08-19",23.8989,23.9859,23.3242,23.5753,401800.0],["2010-08-20",23.3097,23.5415,23.0054,23.4111,253200.0],["2010-08-23",23.4353,23.5463,23.2807,23.3676,189400.0],["2010-08-24",22.8846,22.9088,22.5562,22.6383,486400.0],["2010-08-25",22.5031,22.9667,22.3775,22.9088,465600.0],["2010-08-26",22.9861,23.3918,22.9861,23.0923,362800.0],["2010-08-27",23.1551,23.8845,22.8798,23.8458,531600.0],["2010-08-30",23.7251,24.0873,23.5995,23.6092,380300.0],["2010-08-31",23.643,23.6671,23.1165,23.271,522000.0],["2010-09-01",23.5319,23.7685,23.4932,23.5319,607800.0],["2010-09-02",23.6285,23.9666,23.5802,23.9328,310700.0],["2010-09-03",24.1404,24.6041,24.1404,24.5268,488300.0],["2010-09-07",24.4158,24.4447,23.9955,24.1163,577900.0],["2010-09-08",24.353,24.6283,24.2853,24.3481,415400.0],["2010-09-09",24.6331,24.7249,24.4689,24.6331,278200.0],["2010-09-10",24.6911,24.7201,24.4109,24.58,316200.0],["2010-09-13",24.8215,25.2948,24.8215,25.2755,334900.0],["2010-09-14",25.2707,25.5025,25.1354,25.203,382900.0],["2010-09-15",25.0292,25.2948,24.8118,25.2127,351800.0],["2010-09-16",25.1596,25.2175,24.9712,25.0726,321800.0],["2010-09-17",25.1789,25.1789,24.8456,25.1161,817200.0],["2010-09-20",25.0678,25.2755,24.8988,25.0678,311500.0],["2010-09-21",25.1499,25.2755,24.9036,24.976,599200.0],["2010-09-22",24.976,25.1692,24.7345,24.9422,371300.0],["2010-09-23",24.6862,25.2272,24.6283,24.976,310000.0],["2010-09-24",25.3238,25.4784,25.2465,25.4059,309700.0],["2010-09-27",25.4156,25.4929,25.1644,25.1741,841200.0],["2010-09-28",25.0968,25.4156,24.9809,25.3866,449800.0],["2010-09-29",25.348,25.6812,25.348,25.546,409500.0],["2010-09-30",25.8116,25.9758,25.5122,25.744,592600.0],["2010-10-01",25.8488,26.0827,25.649,26.0047,494000.0],["2010-10-04",25.9316,26.0291,25.6539,25.8001,294600.0],["2010-10-05",26.0242,26.3166,25.8927,26.2874,417000.0],["2010-10-06",26.3215,26.6188,26.1802,26.5359,343200.0],["2010-10-07",26.5359,26.5457,26.1168,26.2582,282100.0],["2010-10-08",26.2338,26.419,26.1753,26.3166,203600.0],["2010-10-11",26.3215,26.4336,26.1461,26.1948,90200.0],["2010-10-12",26.2387,26.3751,26.112,26.3215,260800.0],["2010-10-13",26.5603,26.7309,26.497,26.5067,234300.0],["2010-10-14",26.5067,26.6773,26.2923,26.4141,331300.0],["2010-10-15",26.5311,26.5652,26.1022,26.2533,303100.0],["2010-10-18",26.1266,26.4775,26.1217,26.4628,241200.0],["2010-10-19",25.8927,26.2338,25.688,26.1948,579700.0],["2010-10-20",26.2484,26.4677,26.0681,26.4482,360000.0],["2010-10-21",26.4872,26.5311,26.0973,26.2533,229100.0],["2010-10-22",26.3849,26.3849,25.8293,25.9219,311300.0],["2010-10-25",26.1899,26.1948,25.8098,26.034,324700.0],["2010-10-26",25.7903,26.0973,25.727,25.9219,478400.0],["2010-10-27",25.7318,25.7952,25.4345,25.6977,270100.0],["2010-10-28",25.7903,25.9463,25.6977,25.7903,378800.0],["2010-10-29",25.7318,26.1266,25.6733,26.0778,263900.0],["2010-11-01",26.1509,26.3556,26.0096,26.1022,280700.0],["2010-11-02",26.3361,26.4092,26.2046,26.2971,291000.0],["2010-11-03",26.3264,26.3654,25.8829,26.2874,352800.0],["2010-11-04",26.6042,26.6822,26.419,26.5652,312600.0],["2010-11-05",26.5993,26.6968,26.5213,26.5847,339700.0],["2010-11-08",26.4677,26.5896,26.4092,26.5018,214000.0],["2010-11-09",26.7016,26.7455,26.3166,26.4287,290800.0],["2010-11-10",26.5018,26.5798,26.1412,26.497,320000.0],["2010-11-11",26.3556,26.38,26.0145,26.1704,225300.0],["2010-11-12",25.9706,26.0194,25.3468,25.5954,508700.0],["2010-11-15",25.7903,25.8634,25.4735,25.571,359900.0],["2010-11-16",25.2055,25.2347,24.8059,25.0106,624200.0],["2010-11-17",25.0106,25.3273,24.879,25.2347,346000.0],["2010-11-18",25.5564,25.9219,25.5223,25.7465,283300.0],["2010-11-19",25.6636,26.2045,25.6636,26.1851,330100.0],["2010-11-22",26.0681,26.1851,25.8,26.0096,404700.0],["2010-11-23",25.7221,25.766,25.2347,25.3517,546500.0],["2010-11-24",25.7854,25.9268,25.6441,25.8293,299100.0],["2010-11-26",25.5564,25.7659,25.4833,25.7172,163200.0],["2010-11-29",25.6051,25.6977,25.2737,25.6002,337000.0],["2010-11-30",25.2835,25.6003,25.2542,25.3176,309100.0],["2010-12-01",25.8196,26.0047,25.6636,25.9609,337600.0],["2010-12-02",26.0925,26.2923,26.0778,26.2143,390900.0],["2010-12-03",26.302,27.0866,26.2825,27.0574,593500.0],["2010-12-06",26.921,27.3108,26.8722,27.228,673100.0],["2010-12-07",27.3693,27.3693,26.3751,26.5847,1405700.0],["2010-12-08",26.5701,26.7455,26.4775,26.7065,369800.0],["2010-12-09",26.7991,26.8868,26.5944,26.7114,442300.0],["2010-12-10",26.7163,27.1256,26.7163,27.0769,299900.0],["2010-12-13",27.2377,27.5496,27.1841,27.3449,371600.0],["2010-12-14",27.3108,27.5837,27.2767,27.4619,265400.0],["2010-12-15",27.3401,27.8372,27.3401,27.6715,414000.0],["2010-12-16",27.6909,27.7153,27.3644,27.4863,369900.0],["2010-12-17",27.3108,27.3791,27.0135,27.2523,467500.0],["2010-12-20",27.1354,27.189,26.8771,26.9209,302800.0],["2010-12-21",26.9356,26.9892,26.843,26.9015,517500.0],["2010-12-22",26.9307,27.2572,26.8966,27.2329,345600.0],["2010-12-23",27.2816,27.6081,27.2085,27.5984,271400.0],["2010-12-27",27.4278,27.5545,27.2913,27.496,124400.0],["2010-12-28",27.5448,27.6666,27.4522,27.5106,143700.0],["2010-12-29",27.8177,28.1247,27.8177,28.076,307600.0],["2010-12-30",27.9249,28.2027,27.8128,28.0419,612400.0],["2010-12-31",28.0664,28.2434,27.9288,28.1156,262600.0],["2011-01-03",28.4351,28.4596,28.2237,28.2974,210800.0],["2011-01-04",28.2385,28.263,27.5257,27.6781,556700.0],["2011-01-05",27.7174,27.7666,27.5601,27.6486,295400.0],["2011-01-06",27.7617,27.7912,27.28,27.5061,351100.0],["2011-01-07",27.6683,27.9484,27.6191,27.8649,393700.0],["2011-01-10",27.7518,27.7715,27.452,27.6535,291800.0],["2011-01-11",27.8993,28.0615,27.8256,28.0173,300500.0],["2011-01-12",28.2286,28.2483,28.0615,28.0812,220800.0],["2011-01-13",28.1156,28.1205,27.7518,27.8059,247400.0],["2011-01-14",27.7027,28.2237,27.624,28.1844,394500.0],["2011-01-18",28.1991,28.3073,28.0418,28.1008,267100.0],["2011-01-19",28.1254,28.1696,27.7813,27.86,216900.0],["2011-01-20",27.5896,27.7518,27.4569,27.6437,356400.0],["2011-01-21",27.8452,27.9042,27.393,27.5356,323600.0],["2011-01-24",27.6093,27.6585,27.3291,27.6437,232600.0],["2011-01-25",27.5749,27.7125,27.3685,27.683,308800.0],["2011-01-26",27.7322,27.8649,27.5552,27.7568,318000.0],["2011-01-27",27.7469,28.1893,27.7469,28.0419,360900.0],["2011-01-28",27.9583,28.0861,27.4324,27.4471,678900.0],["2011-01-31",27.629,27.919,27.6044,27.8256,552400.0],["2011-02-01",28.0074,28.5186,27.9239,28.4891,326900.0],["2011-02-02",28.6956,28.7939,28.5629,28.6415,232700.0],["2011-02-03",28.6563,29.02,28.6268,28.9561,301200.0],["2011-02-04",29.1085,29.2953,28.9069,29.0003,356200.0],["2011-02-07",29.0741,29.2707,28.9414,28.9414,408800.0],["2011-02-08",29.0495,29.251,28.9168,29.2117,235100.0],["2011-02-09",29.1773,29.3247,28.6563,28.7152,395600.0],["2011-02-10",28.6661,29.2854,28.6317,29.2215,498100.0],["2011-02-11",29.1134,29.7425,29.1134,29.5558,261000.0],["2011-02-14",29.6098,29.8064,29.6,29.6983,189700.0],["2011-02-15",29.8114,29.9637,29.6885,29.7229,148800.0],["2011-02-16",29.8802,30.3815,29.8507,30.0325,394600.0],["2011-02-17",30.1407,30.4405,30.0276,30.4307,276300.0],["2011-02-18",30.6273,30.6371,30.1456,30.2242,300100.0],["2011-02-22",29.9392,30.1751,29.3936,29.5853,3101900.0],["2011-02-23",29.369,29.4673,28.9905,29.0642,711300.0],["2011-02-24",29.5312,29.9785,29.2952,29.6492,758200.0],["2011-02-25",29.8507,30.3226,29.8507,30.1112,422200.0],["2011-02-28",30.3864,30.4061,30.121,30.4012,852100.0],["2011-03-01",30.3078,30.4208,29.6737,29.8359,1164000.0],["2011-03-02",29.8654,30.008,29.7131,29.89,450700.0],["2011-03-03",30.0915,30.2341,29.7278,30.1308,569700.0],["2011-03-04",30.2537,30.298,30.0817,30.2144,494700.0],["2011-03-07",30.3226,30.5978,30.0719,30.3864,623500.0],["2011-03-08",30.3766,30.4258,29.7376,29.9834,680100.0],["2011-03-09",30.062,30.1014,29.5312,29.8409,519700.0],["2011-03-10",29.6393,29.6442,29.0151,29.1183,467500.0],["2011-03-11",28.7152,29.1871,28.6858,29.1871,402800.0],["2011-03-14",29.0839,29.5164,28.9413,29.4968,458500.0],["2011-03-15",28.5285,29.2412,28.209,29.0937,773000.0],["2011-03-16",28.8578,28.8922,28.1549,28.5776,821200.0],["2011-03-17",28.9364,28.9561,28.5629,28.7595,486600.0],["2011-03-18",29.0446,29.1675,28.8086,28.8971,393100.0],["2011-03-21",29.2608,29.5312,29.2608,29.4181,354100.0],["2011-03-22",29.5066,29.8212,29.5066,29.7131,633300.0],["2011-03-23",29.6491,29.8261,29.5852,29.772,957900.0],["2011-03-24",29.8851,30.0719,29.7032,29.8998,427200.0],["2011-03-25",29.9539,30.1112,29.6,29.6393,397300.0],["2011-03-28",29.831,29.9146,29.5852,29.5902,386600.0],["2011-03-29",29.6983,29.8605,29.5853,29.777,334900.0],["2011-03-30",29.9588,30.1505,29.9441,30.1259,317700.0],["2011-03-31",30.1604,30.3373,30.1112,30.1751,352900.0],["2011-04-01",30.3819,30.8232,30.3571,30.5604,351300.0],["2011-04-04",30.6348,30.6348,30.4017,30.4761,285200.0],["2011-04-05",30.5009,30.6348,30.2976,30.3918,222300.0],["2011-04-06",30.6149,30.6298,30.0397,30.372,400500.0],["2011-04-07",30.367,30.4116,30.0397,30.2034,657400.0],["2011-04-08",30.3819,30.4215,29.9951,30.1637,236400.0],["2011-04-11",30.2629,30.3075,29.886,30.0645,296500.0],["2011-04-12",30.0645,30.0645,29.3158,29.5934,427400.0],["2011-04-13",29.7372,30.0496,29.5786,29.8265,373300.0],["2011-04-14",29.6331,29.7372,29.4447,29.6777,330700.0],["2011-04-15",29.6133,29.7075,29.4546,29.5191,396400.0],["2011-04-18",29.2562,29.2711,28.81,29.2315,381300.0],["2011-04-19",29.3356,29.4992,29.1918,29.2562,238700.0],["2011-04-20",29.6381,29.886,29.4645,29.7769,309100.0],["2011-04-21",30.0397,30.1835,29.7819,30.0001,279000.0],["2011-04-25",30.0447,30.1042,29.8017,29.8463,181600.0],["2011-04-26",29.8463,30.0447,29.767,29.8215,288600.0],["2011-04-27",29.8662,29.886,29.3306,29.8314,460700.0],["2011-04-28",29.6976,30.01,29.6728,29.9257,241200.0],["2011-04-29",29.8513,30.2678,29.8265,30.2678,273000.0],["2011-05-02",30.124,30.9075,30.0695,30.4364,462000.0],["2011-05-03",30.4513,30.7141,30.1637,30.367,964000.0],["2011-05-04",30.3224,30.3273,29.7075,29.8711,324900.0],["2011-05-05",29.5538,29.6777,29.1571,29.5438,463100.0],["2011-05-06",29.9505,30.0199,29.1819,29.4149,393800.0],["2011-05-09",29.4695,29.6876,29.1967,29.643,189000.0],["2011-05-10",29.8166,30.0447,29.6033,29.9356,171300.0],["2011-05-11",29.9604,30.0199,29.5736,29.7422,283900.0],["2011-05-12",29.5538,29.7224,29.1967,29.6529,276000.0],["2011-05-13",29.5538,29.6331,29.291,29.405,248200.0],["2011-05-16",29.2562,29.6728,29.2067,29.3703,253500.0],["2011-05-17",29.2563,29.7521,29.2215,29.6877,296100.0],["2011-05-18",29.5984,29.8414,29.5439,29.8265,302800.0],["2011-05-19",29.9108,30.0546,29.7521,30.005,258300.0],["2011-05-20",29.7819,29.9852,29.643,29.8166,250400.0],["2011-05-23",29.5786,29.7224,29.4348,29.4744,151500.0],["2011-05-24",29.6629,29.762,29.4844,29.524,279600.0],["2011-05-25",29.4744,29.7968,29.4001,29.6976,217900.0],["2011-05-26",29.5042,30.0943,29.4695,30.0546,363300.0],["2011-05-27",29.9356,30.1885,29.9356,30.0001,213900.0],["2011-05-31",30.486,30.6595,30.3025,30.4116,670100.0],["2011-06-01",30.4315,30.5207,29.5042,29.5984,456900.0],["2011-06-02",29.5835,29.6926,29.1719,29.5091,562400.0],["2011-06-03",29.0579,29.6976,28.9637,29.6281,386800.0],["2011-06-06",29.5786,29.7224,29.043,29.2067,381600.0],["2011-06-07",29.4149,29.7273,29.2562,29.3306,418500.0],["2011-06-08",29.2017,29.4248,29.1422,29.2513,298900.0],["2011-06-09",29.3852,29.7224,29.2166,29.6331,307400.0],["2011-06-10",29.529,29.5389,28.7852,29.1769,479100.0],["2011-06-13",29.167,29.2959,28.686,28.9587,522000.0],["2011-06-14",29.162,29.648,29.1521,29.4843,394700.0],["2011-06-15",29.3009,29.4496,28.7207,28.9538,562700.0],["2011-06-16",28.6662,28.9984,28.5323,28.7058,522300.0],["2011-06-17",28.8496,29.0877,28.7058,28.8001,415200.0],["2011-06-20",28.7604,29.043,28.6513,28.9984,207400.0],["2011-06-21",29.2315,29.7025,29.1273,29.5885,311600.0],["2011-06-22",29.4298,29.8215,29.405,29.4943,353800.0],["2011-06-23",29.1273,29.2314,28.7703,29.0083,610600.0],["2011-06-24",29.0529,29.0976,28.6612,28.7157,316600.0],["2011-06-27",28.5868,29.0926,28.5124,29.0629,289500.0],["2011-06-28",29.1967,29.41,29.1372,29.3703,250100.0],["2011-06-29",29.6827,29.8315,29.5389,29.7174,378700.0],["2011-06-30",29.9546,30.1447,29.7995,30.1047,453000.0],["2011-07-01",29.9846,30.5299,29.8995,30.3648,365900.0],["2011-07-05",30.3248,30.4049,29.9496,29.9746,411300.0],["2011-07-06",29.8745,30.0396,29.7044,29.8945,337400.0],["2011-07-07",30.1647,30.2798,29.9245,29.9646,356200.0],["2011-07-08",29.7194,30.0746,29.6794,29.8195,281500.0],["2011-07-11",29.4742,29.6444,29.3792,29.5393,470900.0],["2011-07-12",29.3842,29.8945,29.3692,29.6043,394800.0],["2011-07-13",29.7544,30.0746,29.6744,29.8145,506300.0],["2011-07-14",29.9796,29.9796,29.5493,29.6994,311200.0],["2011-07-15",29.8195,29.9646,29.6193,29.9195,342000.0],["2011-07-18",29.6093,29.6344,29.059,29.2291,473700.0],["2011-07-19",29.4492,29.7744,29.3592,29.6694,367500.0],["2011-07-20",29.8095,30.0446,29.7344,29.8345,409300.0],["2011-07-21",29.9696,30.3998,29.9395,30.1747,359100.0],["2011-07-22",30.1397,30.3548,29.9145,30.1247,314500.0],["2011-07-25",30.0696,30.3598,29.8845,30.2498,407100.0],["2011-07-26",30.2097,30.2397,29.5643,29.6644,352300.0],["2011-07-27",29.6093,29.6394,28.8638,28.9139,561000.0],["2011-07-28",28.8839,29.179,28.6087,28.8088,532000.0],["2011-07-29",28.6437,28.6437,28.0934,28.3985,726000.0],["2011-08-01",28.8388,28.8388,28.0983,28.4136,329400.0],["2011-08-02",28.3285,28.3735,27.2928,27.3829,782900.0],["2011-08-03",27.3378,27.7581,26.4473,27.6881,1411100.0],["2011-08-04",27.3729,27.3879,26.4473,26.6924,2089600.0],["2011-08-05",26.8025,26.9626,25.4366,26.3872,2290200.0],["2011-08-08",25.0514,25.8669,25.0163,25.1214,2048200.0],["2011-08-09",25.3966,26.9076,25.2815,26.8725,1892200.0],["2011-08-10",26.6174,26.8575,25.8119,26.107,1792300.0],["2011-08-11",26.092,27.3078,25.7868,27.1277,1027200.0],["2011-08-12",27.498,27.8982,27.0076,27.2178,937800.0],["2011-08-15",27.558,27.6831,27.1527,27.3929,707800.0],["2011-08-16",27.2028,27.3028,26.8675,27.1778,708000.0],["2011-08-17",27.3579,27.8032,27.3278,27.623,466200.0],["2011-08-18",27.1127,27.1127,26.2521,26.4823,814300.0],["2011-08-19",25.9169,26.3922,25.3065,25.3616,951400.0],["2011-08-22",26.1071,26.1071,24.8562,24.9213,1280700.0],["2011-08-23",25.1614,26.082,24.8512,26.062,950800.0],["2011-08-24",26.082,26.7174,25.987,26.4573,735500.0],["2011-08-25",26.7925,27.1527,26.2021,26.4022,828400.0],["2011-08-26",26.1171,26.4873,25.6918,26.1571,843000.0],["2011-08-29",26.6674,26.8625,26.4923,26.8425,406700.0],["2011-08-30",26.9726,27.508,26.5323,27.3429,791400.0],["2011-08-31",27.6481,28.0033,27.558,27.9232,788300.0],["2011-09-01",28.0533,28.1384,27.633,27.7781,777600.0],["2011-09-02",27.1577,27.4479,26.8625,26.9576,799300.0],["2011-09-06",25.982,26.5223,25.8519,26.4072,764600.0],["2011-09-07",26.7425,27.1127,26.5023,27.0377,531600.0],["2011-09-08",26.8425,27.0026,26.5673,26.7024,629700.0],["2011-09-09",26.3822,26.5473,25.8269,25.8919,903400.0],["2011-09-12",25.4416,25.8819,25.1514,25.6317,1188100.0],["2011-09-13",25.8219,26.2121,25.6417,26.097,721500.0],["2011-09-14",26.2371,26.3172,25.9419,26.017,833000.0],["2011-09-15",26.5073,26.7525,26.2772,26.6624,635200.0],["2011-09-16",26.8075,27.0276,26.5473,26.5723,731000.0],["2011-09-19",26.042,26.3372,25.7468,26.2271,618800.0],["2011-09-20",26.2521,26.4973,25.972,26.032,499100.0],["2011-09-21",25.9369,25.962,25.2215,25.2315,765800.0],["2011-09-22",24.2708,24.3559,23.8055,24.2408,1308900.0],["2011-09-23",23.9957,24.7712,23.9406,24.6861,742600.0],["2011-09-26",24.8712,25.3415,23.9807,25.2715,833200.0],["2011-09-27",25.9319,26.5724,25.8319,25.9069,926100.0],["2011-09-28",26.027,26.037,25.2615,25.3716,592100.0],["2011-09-29",25.7268,25.9269,25.4116,25.8869,676000.0],["2011-09-30",25.3736,25.7828,25.318,25.3382,653400.0],["2011-10-03",25.0249,25.1917,24.3681,24.4793,907600.0],["2011-10-04",24.07,24.1761,23.2515,23.9892,1300000.0],["2011-10-05",24.2216,25.3281,23.8124,25.2169,1004400.0],["2011-10-06",25.1159,25.5807,24.8178,25.5656,637800.0],["2011-10-07",25.7171,25.8738,25.1361,25.1816,667200.0],["2011-10-10",25.6262,25.995,25.5959,25.9597,327800.0],["2011-10-11",25.8738,26.0001,25.5807,25.9091,458800.0],["2011-10-12",26.4194,26.6771,26.2325,26.3891,528700.0],["2011-10-13",26.2376,26.3032,25.6515,25.8081,542100.0],["2011-10-14",26.1719,26.1921,25.7474,26.086,361000.0],["2011-10-17",26.0607,26.1921,25.5605,25.611,412600.0],["2011-10-18",25.6313,25.9799,25.4898,25.6969,609000.0],["2011-10-19",25.7576,25.9496,25.4797,25.5807,494100.0],["2011-10-20",25.611,25.8687,25.1361,25.7373,525200.0],["2011-10-21",26.091,26.1466,25.8131,25.9597,392500.0],["2011-10-24",26.0708,26.2476,25.9293,26.2375,469800.0],["2011-10-25",26.0759,26.0759,25.5807,25.5858,387100.0],["2011-10-26",25.9091,26.0658,25.4392,25.9243,538900.0],["2011-10-27",26.7731,27.2531,26.5255,27.0965,702600.0],["2011-10-28",26.9651,27.2228,26.8085,26.9803,394200.0],["2011-10-31",26.8034,27.0409,26.571,26.5811,492600.0],["2011-11-01",25.7424,25.7879,25.3129,25.3685,991000.0],["2011-11-02",25.7222,26.2476,25.6767,25.9344,866900.0],["2011-11-03",26.0759,26.6215,25.7828,26.5508,508200.0],["2011-11-04",26.1314,26.2022,25.6818,25.9546,439800.0],["2011-11-07",25.9647,26.1213,25.8182,26.0708,326000.0],["2011-11-08",26.0961,26.4497,25.9445,26.4245,339900.0],["2011-11-09",25.8434,25.8889,25.3736,25.3887,519200.0],["2011-11-10",25.702,25.7222,25.1007,25.3028,503300.0],["2011-11-11",25.5403,25.8384,25.4645,25.6818,313900.0],["2011-11-14",25.4898,25.7778,25.2372,25.515,369900.0],["2011-11-15",25.2422,25.4039,25.0603,25.1967,315300.0],["2011-11-16",24.9795,25.3938,24.9492,25.0654,330000.0],["2011-11-17",25.0957,25.1058,24.0852,24.2368,732100.0],["2011-11-18",24.4187,24.5652,24.1256,24.4995,491100.0],["2011-11-21",24.0599,24.2721,23.8174,24.2216,382800.0],["2011-11-22",24.1761,24.4439,24.0448,24.3125,562000.0],["2011-11-23",23.9993,23.9993,23.3121,23.5244,553700.0],["2011-11-25",23.3021,23.489,23.1353,23.1909,277100.0],["2011-11-28",23.9639,24.262,23.8831,23.9639,506300.0],["2011-11-29",24.1004,24.3631,24.0448,24.3024,317100.0],["2011-11-30",25.1209,25.5959,25.0351,25.4494,660700.0],["2011-12-01",25.5251,25.6919,24.7673,25.0553,692400.0],["2011-12-02",25.2169,25.222,24.262,24.2974,1091200.0],["2011-12-05",24.5601,24.5702,23.8376,24.0246,1082400.0],["2011-12-06",24.0902,24.1408,23.6911,23.9942,619700.0],["2011-12-07",24.0246,24.641,23.8679,24.5197,784200.0],["2011-12-08",24.3277,24.5298,23.8629,23.9134,677000.0],["2011-12-09",24.0296,24.4288,23.8578,24.3227,635100.0],["2011-12-12",24.0296,24.065,23.8275,24.0195,621300.0],["2011-12-13",23.9993,24.2721,23.5648,23.8376,618000.0],["2011-12-14",23.6557,23.873,23.4233,23.5244,589600.0],["2011-12-15",23.8376,23.8983,23.6153,23.7517,504500.0],["2011-12-16",23.7921,24.0347,23.5749,23.969,561400.0],["2011-12-19",24.1105,24.1913,23.7063,23.878,553400.0],["2011-12-20",24.2014,24.4136,24.2014,24.2721,695000.0],["2011-12-21",24.3378,24.5045,24.1256,24.4793,516000.0],["2011-12-22",24.4995,25.0401,24.4995,25.0098,536100.0],["2011-12-23",25.1614,25.3584,25.0654,25.2119,361100.0],["2011-12-27",25.2018,25.2776,25.0351,25.0906,225000.0],["2011-12-28",25.3685,25.4241,24.8936,24.9643,443000.0],["2011-12-29",25.0419,25.2461,24.9755,25.19,412200.0],["2011-12-30",25.1798,25.5167,25.1644,25.4299,416700.0],["2012-01-03",25.8537,26.1855,25.8486,26.0681,611100.0],["2012-01-04",25.966,26.3336,25.9098,26.1804,408800.0],["2012-01-05",25.9864,25.9864,25.6903,25.8894,464800.0],["2012-01-06",25.7924,25.8945,25.435,25.5474,469700.0],["2012-01-09",25.5678,25.7822,25.3738,25.7311,338200.0],["2012-01-10",26.0324,26.3336,26.0068,26.0426,356300.0],["2012-01-11",25.9762,26.0477,25.7465,25.8537,310300.0],["2012-01-12",26.0017,26.2264,25.823,26.1906,366600.0],["2012-01-13",25.9354,26.0119,25.5678,25.9762,413800.0],["2012-01-17",26.1243,26.2213,25.8077,26.0324,412000.0],["2012-01-18",25.9456,26.645,25.9456,26.5786,375100.0],["2012-01-19",26.839,27.3138,26.839,27.2321,626200.0],["2012-01-20",27.079,27.2117,27.0228,27.1862,299500.0],["2012-01-23",27.4057,27.8295,27.37,27.6099,512400.0],["2012-01-24",27.3138,27.3904,27.0534,27.2781,363700.0],["2012-01-25",27.1913,27.2883,26.7829,27.227,341700.0],["2012-01-26",27.3802,27.3853,26.7216,26.8901,433700.0],["2012-01-27",26.645,27.033,26.5633,26.7216,381100.0],["2012-01-30",26.4255,26.497,26.2621,26.451,1555100.0],["2012-01-31",26.7216,26.7675,26.0936,26.2008,1055200.0],["2012-02-01",26.5378,26.6654,26.4102,26.4663,704000.0],["2012-02-02",25.9303,26.4459,25.8945,26.2672,1363400.0],["2012-02-03",26.4663,26.7012,26.3795,26.5225,1080200.0],["2012-02-06",26.3489,26.6348,26.2672,26.5684,409400.0],["2012-02-07",26.5582,26.7369,26.2672,26.6859,399800.0],["2012-02-08",26.7318,26.7931,26.4459,26.7471,381700.0],["2012-02-09",26.7012,26.8697,26.5889,26.7931,652700.0],["2012-02-10",26.6246,26.7624,26.4408,26.6297,479200.0],["2012-02-13",26.8697,26.9564,26.645,26.8135,367300.0],["2012-02-14",26.8186,26.9156,26.548,26.9105,489000.0],["2012-02-15",27.0432,27.227,26.9003,27.0075,483000.0],["2012-02-16",26.9871,27.4925,26.9564,27.4721,719500.0],["2012-02-17",27.564,27.5895,27.2679,27.4874,394800.0],["2012-02-21",27.5231,27.9724,27.3138,27.7427,601200.0],["2012-02-22",27.7018,27.7222,27.3751,27.4108,455100.0],["2012-02-23",27.3445,27.4823,27.2066,27.3802,277700.0],["2012-02-24",27.3547,27.5895,27.2372,27.3138,360000.0],["2012-02-27",27.2321,27.4568,27.0586,27.3036,363700.0],["2012-02-28",27.3904,27.5895,27.3393,27.4772,365100.0],["2012-02-29",27.7325,27.8856,27.4976,27.5282,875200.0],["2012-03-01",27.7631,27.9979,27.7478,27.8652,567900.0],["2012-03-02",27.9009,27.9775,27.6967,27.7223,563000.0],["2012-03-05",27.6252,27.6252,27.2985,27.6048,489900.0],["2012-03-06",27.1913,27.3393,26.9207,27.0228,575200.0],["2012-03-07",27.0841,27.0943,26.6552,26.9156,530400.0],["2012-03-08",27.2883,27.6508,27.1249,27.518,392300.0],["2012-03-09",27.5844,27.7376,27.5436,27.615,604100.0],["2012-03-12",27.5691,27.7171,27.4772,27.6967,1540700.0],["2012-03-13",27.8141,27.9724,27.7325,27.952,1745700.0],["2012-03-14",28.003,28.146,27.7478,27.8856,729900.0],["2012-03-15",27.8601,28.5391,27.8397,28.4778,792800.0],["2012-03-16",28.58,28.8812,28.5595,28.7842,739000.0],["2012-03-19",28.7382,29.0752,28.6412,28.9169,886600.0],["2012-03-20",28.6667,28.7382,28.3298,28.6974,770100.0],["2012-03-21",28.728,28.728,28.34,28.5953,668600.0],["2012-03-22",28.3094,28.5646,28.2226,28.4166,495600.0],["2012-03-23",28.3757,28.7791,28.2379,28.6923,351600.0],["2012-03-26",29.019,29.356,28.9629,29.2641,525800.0],["2012-03-27",29.2794,29.3917,29.162,29.1773,378400.0],["2012-03-28",29.213,29.2845,28.8454,29.1467,384500.0],["2012-03-29",28.9986,29.1262,28.6872,28.9373,1316000.0],["2012-03-30",29.0559,29.1487,28.8033,28.8909,508200.0],["2012-04-02",28.7466,29.2467,28.6383,29.1951,459400.0],["2012-04-03",29.0353,29.0404,28.726,28.8755,456800.0],["2012-04-04",28.5043,28.7981,28.3393,28.7053,669500.0],["2012-04-05",28.6899,28.7208,28.4373,28.6899,362800.0],["2012-04-09",28.3445,28.5868,28.2001,28.4837,634200.0],["2012-04-10",28.3548,28.4373,27.7413,27.9166,572900.0],["2012-04-11",28.0455,28.2929,28.0248,28.1898,464200.0],["2012-04-12",28.3857,28.7569,28.3238,28.6899,416600.0],["2012-04-13",28.5249,28.5765,27.9269,27.9475,494100.0],["2012-04-16",28.0558,28.2723,27.9011,28.1537,505200.0],["2012-04-17",28.6332,28.8703,28.4321,28.6847,391300.0],["2012-04-18",28.6693,29.025,28.6022,28.8084,404800.0],["2012-04-19",28.8084,28.8445,28.3908,28.5043,477800.0],["2012-04-20",28.695,28.7724,28.3857,28.4527,345800.0],["2012-04-23",28.1434,28.2826,27.8186,28.2156,524800.0],["2012-04-24",28.2465,28.4476,28.1486,28.2465,326800.0],["2012-04-25",28.4836,28.5507,28.3032,28.4785,381000.0],["2012-04-26",28.3857,28.5868,28.1898,28.2929,486900.0],["2012-04-27",28.4166,28.6435,28.2877,28.6435,432500.0],["2012-04-30",28.463,28.6125,28.195,28.5919,316000.0],["2012-05-01",28.6228,28.7208,28.2929,28.4372,322000.0],["2012-05-02",28.2362,28.3754,27.963,28.2362,337100.0],["2012-05-03",28.2929,28.3754,27.7361,27.7825,533400.0],["2012-05-04",27.6072,27.6536,27.0556,27.3443,765600.0],["2012-05-07",27.1793,27.8289,27.169,27.798,564000.0],["2012-05-08",27.5557,27.6794,27.0814,27.3546,607000.0],["2012-05-09",27.0504,27.3495,26.8081,27.0968,620800.0],["2012-05-10",27.3185,27.4732,27.0762,27.2051,422300.0],["2012-05-11",27.2206,27.5608,27.0659,27.2567,344300.0],["2012-05-14",27.0762,27.169,26.8649,26.9989,580700.0],["2012-05-15",26.9577,27.0298,26.8236,26.9577,517200.0],["2012-05-16",26.9628,27.0608,26.6535,26.7257,512700.0],["2012-05-17",26.6535,26.6792,26.1173,26.1637,636100.0],["2012-05-18",26.2668,26.2823,25.7255,25.8235,610900.0],["2012-05-21",25.8647,26.2462,25.8338,26.2307,204600.0],["2012-05-22",26.2204,26.3442,25.8905,26.0451,618900.0],["2012-05-23",25.8956,26.0967,25.4729,26.0245,616000.0],["2012-05-24",26.0709,26.1122,25.4677,25.8132,767600.0],["2012-05-25",25.6636,25.6636,25.277,25.5141,1008900.0],["2012-05-29",25.9472,26.3699,25.942,26.2101,1184700.0],["2012-05-30",25.9781,26.2256,25.7874,26.0967,528700.0],["2012-05-31",26.1998,26.5143,25.8647,26.3235,1034600.0],["2012-06-01",25.9833,26.1689,25.4059,25.4987,792200.0],["2012-06-04",25.5193,25.6018,24.978,25.4213,643300.0],["2012-06-05",25.3801,25.8183,25.3749,25.6997,492100.0],["2012-06-06",25.8905,26.1895,25.8647,26.1895,469200.0],["2012-06-07",26.5401,26.6535,26.3287,26.4834,537000.0],["2012-06-08",26.2617,26.3802,25.9678,26.0967,520200.0],["2012-06-11",26.3493,26.3957,25.6533,25.7152,654100.0],["2012-06-12",25.8853,26.0864,25.6843,25.9008,700300.0],["2012-06-13",25.7667,26.3184,25.741,26.0142,562700.0],["2012-06-14",26.0967,26.2256,25.9523,26.1689,440300.0],["2012-06-15",26.2204,26.3957,26.0864,26.2514,702400.0],["2012-06-18",26.1586,26.3338,25.8956,25.9627,555600.0],["2012-06-19",26.1689,26.8906,26.1328,26.87,608600.0],["2012-06-20",26.968,27.0608,26.5813,26.9422,539000.0],["2012-06-21",26.7721,27.0401,26.1792,26.2668,597700.0],["2012-06-22",26.3081,26.7566,26.2565,26.6277,519000.0],["2012-06-25",26.4163,26.4576,26.0555,26.272,459100.0],["2012-06-26",26.3184,26.4834,26.0451,26.4473,437400.0],["2012-06-27",26.4782,26.6483,26.2926,26.638,412400.0],["2012-06-28",26.4009,26.4627,26.0761,26.3081,704000.0],["2012-06-29",27.0406,27.0458,26.7488,26.9833,564600.0],["2012-07-02",26.9416,26.9677,26.7749,26.9468,172200.0],["2012-07-03",27.1709,27.6085,27.025,27.5877,419700.0],["2012-07-05",27.6294,27.7804,27.5095,27.6606,566900.0],["2012-07-06",27.4626,27.4835,26.9781,27.0615,368700.0],["2012-07-09",27.0041,27.1083,26.7749,27.0615,322900.0],["2012-07-10",27.1396,27.3324,26.5456,26.7749,460700.0],["2012-07-11",26.7905,27.1552,26.7124,27.0823,508700.0],["2012-07-12",26.8843,26.8947,26.5978,26.7957,418600.0],["2012-07-13",26.926,27.0562,26.7072,26.827,453700.0],["2012-07-16",26.7541,26.827,26.5873,26.7384,357100.0],["2012-07-17",26.8687,26.9156,26.6082,26.7957,460300.0],["2012-07-18",26.7853,27.0823,26.7332,26.9364,279300.0],["2012-07-19",27.1031,27.2542,27.0614,27.1813,398700.0],["2012-07-20",26.9677,27.0198,26.7749,26.827,353300.0],["2012-07-23",26.3946,26.4519,25.9934,26.3425,506600.0],["2012-07-24",26.306,26.3946,25.8944,26.1132,363100.0],["2012-07-25",26.1914,26.1914,25.7954,25.9621,622000.0],["2012-07-26",26.3112,26.5509,26.1705,26.4519,447400.0],["2012-07-27",26.7645,27.1605,26.6447,26.9729,630300.0],["2012-07-30",27.0198,27.1969,26.9937,27.1136,385800.0],["2012-07-31",27.2021,27.3584,27.1031,27.1917,581800.0],["2012-08-01",27.2751,27.3793,26.9208,26.9468,704300.0],["2012-08-02",26.8114,26.926,26.4988,26.5821,654800.0],["2012-08-03",27.0198,27.2125,26.9364,26.9989,625500.0],["2012-08-06",27.0927,27.2126,26.9833,27.0094,157400.0],["2012-08-07",27.5095,27.5929,27.1813,27.5304,511300.0],["2012-08-08",27.546,27.5616,27.1865,27.249,524500.0],["2012-08-09",27.2542,27.4105,27.2073,27.3115,240900.0],["2012-08-10",27.0354,27.4001,26.9937,27.3689,371400.0],["2012-08-13",27.3011,27.3584,26.9312,27.2178,414000.0],["2012-08-14",27.3584,27.4887,27.2282,27.348,319700.0],["2012-08-15",27.3793,27.6033,27.3011,27.5721,854500.0],["2012-08-16",27.6189,27.869,27.5043,27.8273,652700.0],["2012-08-17",27.8326,28.0618,27.8013,28.0618,362000.0],["2012-08-20",28.0566,28.1504,27.8586,28.0566,327100.0],["2012-08-21",28.1973,28.3692,28.067,28.067,352800.0],["2012-08-22",27.9211,27.942,27.7075,27.7388,612200.0],["2012-08-23",27.7023,27.7023,27.4783,27.5252,429200.0],["2012-08-24",27.5408,27.7231,27.5408,27.6033,590900.0],["2012-08-27",27.7336,27.9263,27.6606,27.7909,433500.0],["2012-08-28",28.239,28.3536,27.8378,27.8534,579400.0],["2012-08-29",27.9524,28.2494,27.9211,28.2181,930400.0],["2012-08-30",27.546,27.6294,27.3168,27.4522,854100.0],["2012-08-31",27.6137,27.7596,27.447,27.6294,646300.0],["2012-09-04",27.6294,27.6658,27.4262,27.6189,559200.0],["2012-09-05",27.5095,27.6346,26.9625,27.5616,455100.0],["2012-09-06",27.7909,28.0983,27.7909,28.0357,428300.0],["2012-09-07",28.1035,28.1712,28.0358,28.1191,411900.0],["2012-09-10",28.0826,28.265,28.0826,28.166,382600.0],["2012-09-11",28.3275,28.4213,28.2806,28.3692,387000.0],["2012-09-12",28.4109,28.5255,28.3848,28.4005,343000.0],["2012-09-13",28.4265,28.8329,28.2702,28.7287,459700.0],["2012-09-14",28.9163,29.0726,28.7495,28.7652,468700.0],["2012-09-17",28.7964,28.9163,28.6037,28.661,336200.0],["2012-09-18",28.6349,28.6766,28.489,28.5724,305700.0],["2012-09-19",28.6141,28.7131,28.5464,28.6141,253700.0],["2012-09-20",28.4526,28.5516,28.2337,28.5359,308500.0],["2012-09-21",28.6037,28.8016,28.5828,28.7756,498400.0],["2012-09-24",28.661,28.9267,28.463,28.8277,480400.0],["2012-09-25",28.9475,29.1559,28.7443,28.7704,546400.0],["2012-09-26",28.687,28.76,28.5307,28.5672,428000.0],["2012-09-27",28.7495,29.2341,28.6974,29.1038,643200.0],["2012-09-28",29.0091,29.0249,28.6511,28.8617,604300.0],["2012-10-01",29.0091,29.2249,28.7879,28.8985,395800.0],["2012-10-02",29.0617,29.088,28.7616,28.8406,290700.0],["2012-10-03",28.8459,28.8774,28.6774,28.709,268900.0],["2012-10-04",28.8827,29.1459,28.8564,29.0828,246400.0],["2012-10-05",29.3355,29.3934,29.0091,29.0933,329500.0],["2012-10-08",28.9985,29.0828,28.9143,29.0143,134400.0],["2012-10-09",29.1144,29.1354,28.8143,28.9143,276100.0],["2012-10-10",28.8195,28.8827,28.5668,28.6353,333200.0],["2012-10-11",28.8722,28.9143,28.7248,28.7722,257600.0],["2012-10-12",28.6932,28.7879,28.451,28.5668,259900.0],["2012-10-15",28.6879,28.9301,28.63,28.73,386800.0],["2012-10-16",28.7932,28.9248,28.6984,28.8301,375700.0],["2012-10-17",28.9827,29.2249,28.9459,29.2249,338200.0],["2012-10-18",29.1512,29.2723,29.0091,29.1354,291500.0],["2012-10-19",28.9511,28.9722,28.6142,28.7616,397500.0],["2012-10-22",28.6669,28.7142,28.4984,28.7142,402000.0],["2012-10-23",28.5932,28.5932,28.2615,28.4299,431500.0],["2012-10-24",28.63,28.63,28.2615,28.3562,383800.0],["2012-10-25",28.5247,28.6616,28.351,28.451,319100.0],["2012-10-26",28.3878,28.4984,28.3299,28.3457,316700.0],["2012-10-31",28.5458,28.7774,28.5142,28.63,373200.0],["2012-11-01",28.6616,28.9775,28.5615,28.8669,292500.0],["2012-11-02",29.0407,29.0564,28.73,28.8827,350700.0],["2012-11-05",28.809,28.9985,28.6616,28.7827,380000.0],["2012-11-06",28.8564,28.9669,28.7616,28.8827,201400.0],["2012-11-07",28.7879,28.8037,28.4036,28.4668,362200.0],["2012-11-08",28.4721,28.5194,28.1035,28.1456,359900.0],["2012-11-09",28.0877,28.4826,28.0298,28.2773,392100.0],["2012-11-12",28.4721,28.5616,28.3983,28.4405,195700.0],["2012-11-13",28.2404,28.4879,28.1825,28.3036,213100.0],["2012-11-14",28.3352,28.3352,27.8613,27.914,423500.0],["2012-11-15",27.9087,28.014,27.5613,27.7561,372300.0],["2012-11-16",27.7824,27.9245,27.477,27.8613,408900.0],["2012-11-19",28.2615,28.3036,28.114,28.2351,329200.0],["2012-11-20",28.2509,28.4194,28.1035,28.3931,329600.0],["2012-11-21",28.372,28.6669,28.3194,28.6669,246600.0],["2012-11-23",28.8301,29.0038,28.709,28.9301,152300.0],["2012-11-26",28.8406,28.9564,28.7774,28.9301,250700.0],["2012-11-27",29.0249,29.088,28.8143,28.8353,196000.0],["2012-11-28",28.6932,29.0512,28.6353,29.0354,257600.0],["2012-11-29",29.1196,29.3302,29.088,29.2934,265800.0],["2012-11-30",29.3092,29.5566,29.2407,29.346,1725500.0],["2012-12-03",29.604,29.6672,29.246,29.4355,327500.0],["2012-12-04",29.4776,29.6303,29.425,29.5724,452000.0],["2012-12-05",29.6461,29.7777,29.5408,29.6514,291300.0],["2012-12-06",29.7093,29.7461,29.3513,29.5198,343300.0],["2012-12-07",29.6988,29.8041,29.5145,29.5145,418400.0],["2012-12-10",29.704,29.9094,29.6935,29.862,283600.0],["2012-12-11",29.9251,30.1936,29.8725,30.1621,444000.0],["2012-12-12",30.1515,30.4569,30.1094,30.3937,432000.0],["2012-12-13",30.3621,30.4306,30.2516,30.3726,248300.0],["2012-12-14",30.3516,30.4306,30.1989,30.2305,239600.0],["2012-12-17",30.3516,30.4674,30.1779,30.32,335300.0],["2012-12-18",30.2989,30.7359,30.2673,30.6517,378800.0],["2012-12-19",30.6517,31.0307,30.5674,30.8517,2386900.0],["2012-12-20",30.857,30.9412,30.6359,30.9412,358600.0],["2012-12-21",30.778,30.936,30.5517,30.8465,369300.0],["2012-12-24",30.8781,31.1255,30.8675,30.9834,241400.0],["2012-12-26",30.9834,31.0623,30.7307,30.8044,278500.0],["2012-12-27",30.8886,31.1571,30.8149,30.9676,404700.0],["2012-12-28",30.8687,30.9059,30.5869,30.6241,333000.0],["2012-12-31",30.6135,30.8581,30.4965,30.773,471500.0],["2013-01-02",31.3897,31.4642,30.9325,31.0388,455800.0],["2013-01-03",31.0707,31.1345,30.6932,30.8634,454300.0],["2013-01-04",30.9112,31.1026,30.9006,31.0388,317700.0],["2013-01-07",30.9963,31.1398,30.757,31.092,2405200.0],["2013-01-08",31.092,31.2143,30.9272,31.1239,357500.0],["2013-01-09",31.1664,31.1877,30.8421,31.0176,581100.0],["2013-01-10",31.092,31.2462,30.9484,31.0654,345500.0],["2013-01-11",31.1824,31.2249,30.9537,31.1132,292300.0],["2013-01-14",31.1452,31.1558,30.9112,31.1398,263000.0],["2013-01-15",30.9697,31.1664,30.9165,31.1664,248400.0],["2013-01-16",30.991,31.0229,30.89,30.9697,214700.0],["2013-01-17",31.0282,31.0282,30.9059,30.9697,255200.0],["2013-01-18",30.8687,31.1292,30.8368,31.0282,250900.0],["2013-01-22",31.2515,31.294,31.0175,31.294,339500.0],["2013-01-23",31.209,31.2568,30.8687,30.975,313300.0],["2013-01-24",30.9218,31.0335,30.9006,31.0335,354700.0],["2013-01-25",30.9803,31.0548,30.8208,30.9059,290700.0],["2013-01-28",30.9538,31.2515,30.8634,31.1505,358800.0],["2013-01-29",31.1452,31.3738,31.1079,31.2674,263900.0],["2013-01-30",31.2196,31.31,31.1345,31.2621,254500.0],["2013-01-31",31.2036,31.395,31.0122,31.2993,428300.0],["2013-02-01",31.3312,31.4535,31.2781,31.4057,250600.0],["2013-02-04",31.2887,31.3578,31.092,31.2036,305200.0],["2013-02-05",31.1983,31.3419,31.1558,31.2674,223800.0],["2013-02-06",31.2143,31.5652,31.2143,31.4322,324700.0],["2013-02-07",31.4323,31.528,31.2036,31.3153,231500.0],["2013-02-08",31.209,31.4323,31.1771,31.2515,226900.0],["2013-02-11",31.1079,31.1983,31.0069,31.1451,225700.0],["2013-02-12",31.1239,31.2674,31.0388,31.0495,310100.0],["2013-02-13",31.1398,31.2408,31.076,31.2143,185500.0],["2013-02-14",31.1664,31.2249,30.9857,31.1983,265300.0],["2013-02-15",31.0335,31.1079,30.8793,30.9112,276400.0],["2013-02-19",30.8793,31.1186,30.8368,31.092,245800.0],["2013-02-20",31.0282,31.4269,30.9963,31.3259,624400.0],["2013-02-21",31.2621,31.4376,31.0548,31.2621,447300.0],["2013-02-22",31.1079,31.4748,31.0282,31.4322,277000.0],["2013-02-25",31.4695,31.6715,31.1132,31.1292,363100.0],["2013-02-26",31.1983,31.4057,31.0282,31.3578,362900.0],["2013-02-27",31.2408,31.496,31.0548,31.4907,340300.0],["2013-02-28",31.3738,31.6875,31.294,31.6024,619100.0],["2013-03-01",31.5864,31.7619,31.4269,31.6449,358100.0],["2013-03-04",31.6077,31.6715,31.3153,31.4907,406000.0],["2013-03-05",31.8151,32.0224,31.6874,31.714,471400.0],["2013-03-06",31.831,31.9586,31.4429,31.4907,647000.0],["2013-03-07",31.5917,31.6183,31.2727,31.3791,388100.0],["2013-03-08",31.5864,31.6396,31.1079,31.3791,358100.0],["2013-03-11",31.3684,31.4748,31.294,31.3897,357000.0],["2013-03-12",31.4216,31.5705,31.2515,31.4429,1628700.0],["2013-03-13",31.4429,31.4588,30.8474,31.092,780700.0],["2013-03-14",31.1239,31.3206,30.8261,31.294,574400.0],["2013-03-15",31.3312,31.5279,31.1983,31.4641,647100.0],["2013-03-18",31.2249,31.2834,31.076,31.092,390300.0],["2013-03-19",31.0282,31.1239,30.8049,30.8846,504900.0],["2013-03-20",31.0388,31.0601,30.6294,30.8687,606700.0],["2013-03-21",30.8687,30.8793,30.5125,30.6666,444200.0],["2013-03-22",30.7092,31.076,30.672,30.9059,368200.0],["2013-03-25",31.1132,31.1717,30.8261,30.9537,414400.0],["2013-03-26",31.1771,31.2621,31.0654,31.1505,417100.0],["2013-03-27",31.1664,31.1664,30.89,31.0601,417600.0],["2013-03-28",31.03,31.32,30.7722,31.2932,745800.0],["2013-04-01",31.2072,31.32,31.073,31.1482,296300.0],["2013-04-02",31.2556,31.3254,31.1535,31.2717,284200.0],["2013-04-03",31.2985,31.32,30.638,30.7239,472500.0],["2013-04-04",30.74,30.7722,30.3533,30.6111,515800.0],["2013-04-05",30.0741,30.2137,29.6606,30.058,637900.0],["2013-04-08",30.0311,30.1385,29.7304,30.1385,488500.0],["2013-04-09",30.2835,30.5789,30.1385,30.3158,414000.0],["2013-04-10",30.5306,31.0515,30.4393,30.8904,495700.0],["2013-04-11",31.0622,31.0998,30.6917,30.7615,337100.0],["2013-04-12",30.6648,30.8206,30.4769,30.5896,294300.0],["2013-04-15",30.3641,30.4769,29.768,29.7841,456700.0],["2013-04-16",30.0365,30.3802,29.8539,30.3372,392500.0],["2013-04-17",30.1117,30.2083,29.6928,29.7733,522300.0],["2013-04-18",29.9882,30.0204,29.6337,29.7358,386000.0],["2013-04-19",29.6659,29.8217,29.5585,29.7948,505200.0],["2013-04-22",29.9183,29.9291,29.6498,29.682,426300.0],["2013-04-23",29.8324,29.8861,29.5746,29.6444,566600.0],["2013-04-24",29.7143,29.8485,29.4672,29.8217,587900.0],["2013-04-25",29.9989,30.015,29.8217,29.9506,396700.0],["2013-04-26",29.8754,30.2137,29.827,30.058,393900.0],["2013-04-29",30.2352,30.6111,30.1009,30.5306,415100.0],["2013-04-30",30.595,31.0676,30.3104,30.9548,789800.0],["2013-05-01",30.9817,31.0676,30.6326,30.8098,394800.0],["2013-05-02",30.8313,31.3254,30.7615,31.1857,468400.0],["2013-05-03",31.3469,31.3952,31.1106,31.1428,288300.0],["2013-05-06",31.2395,31.3308,31.1052,31.2824,328400.0],["2013-05-07",31.3522,31.6583,31.3415,31.5563,330900.0],["2013-05-08",31.5993,31.8087,31.5241,31.798,359600.0],["2013-05-09",31.7926,31.8893,31.363,31.4596,400100.0],["2013-05-10",31.3845,31.4274,31.1589,31.3683,326100.0],["2013-05-13",31.4435,31.5133,31.1535,31.3361,430400.0],["2013-05-14",31.2824,31.3361,30.987,30.9924,533800.0],["2013-05-15",30.9602,31.0515,30.5037,30.7185,893400.0],["2013-05-16",30.7883,31.0891,30.6648,30.7669,367800.0],["2013-05-17",30.305,30.7346,30.2191,30.6541,677100.0],["2013-05-20",30.6648,30.8743,30.5682,30.8689,243300.0],["2013-05-21",30.7883,31.3683,30.6971,31.2126,448300.0],["2013-05-22",31.175,31.363,30.6702,30.7937,527900.0],["2013-05-23",30.6648,30.9495,30.5843,30.8743,466800.0],["2013-05-24",30.6487,30.8689,30.6272,30.8689,271000.0],["2013-05-28",30.9119,30.9119,30.5521,30.7937,500700.0],["2013-05-29",30.6326,30.7669,30.3372,30.7561,1315100.0],["2013-05-30",30.7454,30.9065,30.6595,30.8797,614800.0],["2013-05-31",30.783,30.7991,30.4661,30.4661,939500.0],["2013-06-03",30.6433,30.7991,30.4715,30.6809,732800.0],["2013-06-04",30.5252,30.6971,30.348,30.4769,438400.0],["2013-06-05",30.4393,30.4715,29.9667,30.0472,534800.0],["2013-06-06",30.0795,30.3748,29.7626,30.1117,561800.0],["2013-06-07",30.305,30.3265,29.9935,30.1332,539100.0],["2013-06-10",30.1761,30.348,30.0043,30.2459,661400.0],["2013-06-11",29.9398,30.2621,29.7304,29.9721,440900.0],["2013-06-12",30.16,30.2298,29.6337,29.6982,494100.0],["2013-06-13",29.7841,30.3211,29.6606,30.2245,424500.0],["2013-06-14",30.1815,30.262,29.8646,29.9935,388300.0],["2013-06-17",30.1708,30.3802,30.1439,30.1976,368300.0],["2013-06-18",30.0956,30.3104,30.0419,30.2245,383800.0],["2013-06-19",30.1976,30.1976,29.5746,29.7465,1768000.0],["2013-06-20",29.3061,29.3169,28.6509,28.6885,1198700.0],["2013-06-21",28.5113,28.7422,28.3341,28.6832,731200.0],["2013-06-24",28.2696,28.7745,28.0495,28.4952,681500.0],["2013-06-25",28.565,28.6832,28.3502,28.5811,520200.0],["2013-06-26",28.7745,28.8711,28.6832,28.8013,399700.0],["2013-06-27",28.8872,29.0161,28.6563,28.957,565300.0],["2013-06-28",28.8827,29.1975,28.8176,29.0672,671300.0],["2013-07-01",29.1758,29.2246,28.8881,28.9261,234300.0],["2013-07-02",28.8447,28.9804,28.6981,28.785,1112300.0],["2013-07-03",28.747,28.7687,28.4593,28.5461,373800.0],["2013-07-05",28.6438,28.6601,28.253,28.4973,1250800.0],["2013-07-08",28.6113,28.7578,28.4484,28.5679,453400.0],["2013-07-09",28.7524,28.8121,28.4756,28.8013,386900.0],["2013-07-10",28.8773,28.9587,28.6601,28.7795,670500.0],["2013-07-11",29.1975,29.7674,29.1052,29.7512,1454500.0],["2013-07-12",29.8435,29.9357,29.6535,29.7946,1127600.0],["2013-07-15",29.8869,29.9846,29.7946,29.8272,866800.0],["2013-07-16",29.9412,29.9412,29.7729,29.9032,701500.0],["2013-07-17",29.9683,30.332,29.8923,30.2506,1217900.0],["2013-07-18",30.332,30.7825,30.332,30.7554,832600.0],["2013-07-19",30.7445,30.9779,30.7391,30.9073,645200.0],["2013-07-22",30.9236,31.0213,30.7934,30.9128,783200.0],["2013-07-23",30.9779,31.0485,30.7336,30.7662,565100.0],["2013-07-24",30.8856,30.8856,30.6088,30.6902,388900.0],["2013-07-25",30.6956,30.8531,30.6685,30.8151,393200.0],["2013-07-26",30.7011,30.8476,30.6522,30.8476,366400.0],["2013-07-29",30.7553,31.1625,30.7119,31.0702,513300.0],["2013-07-30",31.0973,31.2005,30.8856,30.9562,572000.0],["2013-07-31",31.0865,31.0973,30.5762,30.6142,538300.0],["2013-08-01",30.7174,30.8042,30.2723,30.4351,652000.0],["2013-08-02",30.2994,30.6251,30.2343,30.4568,415800.0],["2013-08-05",30.3971,30.5382,30.3483,30.446,203800.0],["2013-08-06",30.4677,30.4894,30.0877,30.2126,497100.0],["2013-08-07",30.0117,30.1474,29.9574,30.028,361900.0],["2013-08-08",30.0769,30.6142,30.0714,30.5165,391600.0],["2013-08-09",30.4622,30.7065,30.408,30.6522,504000.0],["2013-08-12",30.5057,30.6522,30.4134,30.5165,1419200.0],["2013-08-13",30.4622,30.7119,30.4134,30.6794,313500.0],["2013-08-14",30.7554,30.7554,30.522,30.6468,314100.0],["2013-08-15",30.4894,30.6414,30.2614,30.6197,434300.0],["2013-08-16",30.446,30.7716,30.4351,30.6088,308200.0],["2013-08-19",30.5871,30.5871,30.3808,30.5002,275500.0],["2013-08-20",30.3646,30.6848,30.3211,30.4948,271000.0],["2013-08-21",30.3591,30.4568,30.104,30.1854,349500.0],["2013-08-22",30.142,30.37,30.0606,30.1854,313900.0],["2013-08-23",30.2234,30.408,30.1257,30.3265,352400.0],["2013-08-26",30.4188,30.4677,30.2994,30.3428,453500.0],["2013-08-27",30.2234,30.2343,29.7186,29.8869,554400.0],["2013-08-28",29.876,29.9737,29.6752,29.914,352000.0],["2013-08-29",29.9629,30.1908,29.9412,30.0334,335800.0],["2013-08-30",30.0551,30.3591,30.0171,30.1257,522500.0],["2013-09-03",30.3374,30.4351,30.1094,30.1963,394600.0],["2013-09-04",30.218,30.4188,30.0986,30.294,291200.0],["2013-09-05",30.4188,30.9453,30.4134,30.8911,588100.0],["2013-09-06",31.2547,31.3959,31.0485,31.3036,510900.0],["2013-09-09",31.4339,31.4936,31.2547,31.3687,286400.0],["2013-09-10",31.5099,31.5207,31.2439,31.4773,346500.0],["2013-09-11",31.4284,31.5859,31.3525,31.575,226800.0],["2013-09-12",31.4936,31.5153,31.0919,31.2439,399600.0],["2013-09-13",31.2493,31.309,31.0647,31.1245,512500.0],["2013-09-16",31.385,31.6076,31.385,31.4393,400300.0],["2013-09-17",31.4827,31.613,31.4556,31.5099,337000.0],["2013-09-18",31.4773,31.8084,31.3742,31.7107,396400.0],["2013-09-19",31.7813,31.7813,31.4502,31.5099,415800.0],["2013-09-20",31.5641,31.5641,31.2222,31.2493,388000.0],["2013-09-23",31.2982,31.4393,31.2113,31.3959,351900.0],["2013-09-24",31.3904,31.5153,31.3524,31.4502,264500.0],["2013-09-25",31.4664,31.6184,31.3036,31.3742,258100.0],["2013-09-26",31.4339,31.5316,31.3796,31.4393,388900.0],["2013-09-27",31.385,31.5057,31.3137,31.4728,289700.0],["2013-09-30",31.3192,31.7086,31.204,31.4344,525400.0],["2013-10-01",31.4234,31.6483,31.4069,31.566,306800.0],["2013-10-02",31.3631,31.4508,31.3082,31.4069,274300.0],["2013-10-03",31.4179,31.5989,31.2643,31.3631,405100.0],["2013-10-04",31.3301,31.4453,31.215,31.4344,205600.0],["2013-10-07",31.1656,31.4673,31.1272,31.3411,455900.0],["2013-10-08",31.3137,31.396,31.0065,31.1217,303600.0],["2013-10-09",31.0778,31.3082,31.034,31.1217,290300.0],["2013-10-10",31.3192,31.6263,31.2643,31.5221,369800.0],["2013-10-11",31.6263,31.7799,31.5989,31.7196,220200.0],["2013-10-14",31.6867,31.8348,31.6044,31.758,139300.0],["2013-10-15",31.7744,31.7744,31.5057,31.7251,318500.0],["2013-10-16",31.7635,31.9609,31.6867,31.917,340400.0],["2013-10-17",31.9554,32.4655,31.917,32.4216,512000.0],["2013-10-18",32.5368,33.0469,32.4875,32.7782,647300.0],["2013-10-21",32.8166,33.1237,32.7069,33.0195,544200.0],["2013-10-22",33.1841,33.4254,33.1841,33.3267,499500.0],["2013-10-23",33.1841,33.3322,32.7398,32.8275,627300.0],["2013-10-24",32.7617,32.8824,32.6466,32.674,360800.0],["2013-10-25",32.5698,32.8276,32.5149,32.7398,269300.0],["2013-10-28",32.9263,33.1018,32.7946,33.014,386200.0],["2013-10-29",33.1566,33.4748,33.1237,33.2828,409500.0],["2013-10-30",33.4748,33.4857,33.0963,33.217,281000.0],["2013-10-31",33.3596,33.6887,33.3322,33.3322,332000.0],["2013-11-01",33.4528,33.6393,33.4144,33.4967,291500.0],["2013-11-04",33.5845,33.6668,33.3267,33.376,197300.0],["2013-11-05",33.2938,33.3486,32.9811,33.3322,466900.0],["2013-11-06",33.5022,33.6832,33.4254,33.6284,472200.0],["2013-11-07",33.7161,33.749,33.3322,33.398,501100.0],["2013-11-08",33.2938,33.7326,33.2938,33.6393,581800.0],["2013-11-11",33.6667,33.8258,33.5351,33.7216,485600.0],["2013-11-12",33.6722,33.7874,33.6174,33.6832,630600.0],["2013-11-13",33.5406,34.0726,33.5077,34.0288,441800.0],["2013-11-14",34.0891,34.3908,33.8697,34.3414,484500.0],["2013-11-15",34.3579,34.5059,34.3579,34.473,288400.0],["2013-11-18",34.5882,34.8296,34.5059,34.6979,315300.0],["2013-11-19",34.6321,34.665,34.4895,34.5553,302200.0],["2013-11-20",34.6869,34.7692,34.5005,34.7418,557000.0],["2013-11-21",34.654,34.7802,34.3524,34.3688,407900.0],["2013-11-22",34.3469,34.5663,34.2975,34.5169,201300.0],["2013-11-25",34.484,34.6815,34.473,34.5663,217700.0],["2013-11-26",34.5608,34.5772,33.9081,34.0671,885700.0],["2013-11-27",33.9026,34.0726,33.8094,33.8587,334600.0],["2013-11-29",33.7984,34.0836,33.6777,33.771,219100.0],["2013-12-02",33.5954,33.8258,33.4583,33.6777,515300.0],["2013-12-03",33.4803,33.5077,32.7508,33.0415,623200.0],["2013-12-04",32.8221,32.8934,32.4875,32.6959,599500.0],["2013-12-05",32.4765,32.7124,32.2132,32.6795,826400.0],["2013-12-06",32.482,33.036,32.3833,32.9318,717500.0],["2013-12-09",33.0031,33.3267,33.0031,33.1566,501400.0],["2013-12-10",33.1895,33.1895,32.8769,32.9976,342900.0],["2013-12-11",32.9537,33.025,32.5368,32.7233,441800.0],["2013-12-12",32.4984,32.7233,32.2845,32.4601,474200.0],["2013-12-13",32.4546,32.6465,32.2626,32.5697,335400.0],["2013-12-16",32.7563,32.9866,32.7124,32.8166,347800.0],["2013-12-17",32.8659,32.9647,32.6959,32.7453,370300.0],["2013-12-18",32.7453,33.1347,32.641,32.9263,462800.0],["2013-12-19",32.9153,33.0634,32.8385,33.025,503500.0],["2013-12-20",33.0085,33.4254,33.0031,33.3925,440900.0],["2013-12-23",33.7106,33.8423,33.5735,33.7216,385200.0],["2013-12-24",33.7435,33.9465,33.7271,33.8478,219000.0],["2013-12-26",33.952,33.9574,33.738,33.8752,154100.0],["2013-12-27",33.8752,33.9519,33.7216,33.8148,322200.0],["2013-12-30",33.7929,34.1165,33.738,34.1001,232700.0],["2013-12-31",34.1988,34.3743,34.1988,34.3085,202500.0],["2014-01-02",34.3085,34.4182,33.9739,33.9958,425800.0],["2014-01-03",34.0462,34.1569,33.8081,34.0518,351100.0],["2014-01-06",33.9632,33.9742,33.487,33.6365,427300.0],["2014-01-07",33.559,33.6753,33.1493,33.1603,547600.0],["2014-01-08",33.0939,33.1326,32.8503,33.0164,540700.0],["2014-01-09",32.9444,33.0773,32.6952,32.9167,442900.0],["2014-01-10",32.7949,32.8004,32.5623,32.7229,353700.0],["2014-01-13",32.7672,32.9001,32.6897,32.7783,535100.0],["2014-01-14",32.7063,32.7229,32.208,32.2412,491500.0],["2014-01-15",32.3187,32.4295,32.1305,32.2357,362500.0],["2014-01-16",32.3575,32.3575,32.1415,32.2357,409400.0],["2014-01-17",32.136,32.28,32.0585,32.2191,374900.0],["2014-01-21",32.8392,33.1105,32.662,32.6731,610800.0],["2014-01-22",32.7119,32.7229,32.1748,32.2689,518300.0],["2014-01-23",32.0087,32.1139,31.8038,32.0585,409800.0],["2014-01-24",31.9311,32.0585,31.4882,31.4993,509300.0],["2014-01-27",31.4162,31.5491,30.4583,30.7296,1193400.0],["2014-01-28",30.6743,30.8293,30.3365,30.7296,656500.0],["2014-01-29",30.6355,30.6909,30.2645,30.3919,706200.0],["2014-01-30",30.5801,30.6853,30.4583,30.6244,601100.0],["2014-01-31",30.2369,30.4417,29.9157,30.3642,509400.0],["2014-02-03",30.5082,30.5635,29.9932,30.1815,670000.0],["2014-02-04",30.2701,30.4417,30.0431,30.0984,499000.0],["2014-02-05",30.0652,30.5192,29.8659,30.4306,679200.0],["2014-02-06",30.486,31.1671,30.3753,31.0231,699100.0],["2014-02-07",31.2778,31.3387,30.9179,30.9622,472300.0],["2014-02-10",30.9788,31.0231,30.6853,30.9068,464500.0],["2014-02-11",30.9456,31.3664,30.9234,31.1837,394500.0],["2014-02-12",31.3941,31.5712,31.3276,31.3775,383700.0],["2014-02-13",31.3442,31.8758,31.2833,31.8536,408800.0],["2014-02-14",31.837,32.1249,31.7318,31.9035,342300.0],["2014-02-18",32.0862,32.1914,31.9145,32.0364,381900.0],["2014-02-19",31.8093,31.9754,31.7484,31.8149,434100.0],["2014-02-20",31.8425,31.9699,31.7595,31.8702,324400.0],["2014-02-21",31.7263,31.8149,31.4993,31.5048,366900.0],["2014-02-24",31.6875,31.8647,31.682,31.7706,408400.0],["2014-02-25",31.7927,31.8647,31.6488,31.6986,269500.0],["2014-02-26",31.7097,31.7761,31.538,31.5546,233900.0],["2014-02-27",31.5989,31.7097,31.4771,31.6211,535700.0],["2014-02-28",31.7927,31.9865,31.6709,31.6875,631200.0],["2014-03-03",31.3387,31.5879,31.2114,31.4882,524200.0],["2014-03-04",31.6488,31.765,31.2667,31.4937,646100.0],["2014-03-05",31.6986,31.9699,31.5269,31.9367,378200.0],["2014-03-06",32.1194,32.2689,32.0917,32.1249,271200.0],["2014-03-07",31.9644,31.992,31.6986,31.7595,317100.0],["2014-03-10",31.7097,31.9865,31.6543,31.9422,295000.0],["2014-03-11",31.9422,32.3741,31.837,32.3076,545300.0],["2014-03-12",32.1194,32.4516,32.0696,32.4405,342200.0],["2014-03-13",32.6343,32.6565,32.1803,32.3519,424300.0],["2014-03-14",32.2135,32.291,32.0363,32.1028,307200.0],["2014-03-17",32.2246,32.3519,32.1748,32.2633,223300.0],["2014-03-18",32.3021,32.4904,32.1914,32.2412,415300.0],["2014-03-19",32.1692,32.1858,31.6986,31.8259,475500.0],["2014-03-20",31.8149,31.9422,31.6598,31.909,383000.0],["2014-03-21",31.9976,32.136,31.9311,32.0862,406800.0],["2014-03-24",32.1249,32.2578,31.9256,32.1139,351300.0],["2014-03-25",32.2412,32.2634,32.0806,32.1858,353100.0],["2014-03-26",32.208,32.3243,32.1415,32.2855,285600.0],["2014-03-27",32.3519,32.3741,32.0585,32.2301,362000.0],["2014-03-28",32.2525,32.3308,32.1127,32.1798,287500.0],["2014-03-31",32.3364,32.5993,32.3308,32.4482,358800.0],["2014-04-01",32.5154,32.8956,32.4706,32.8174,368800.0],["2014-04-02",32.795,32.9516,32.6943,32.8677,452800.0],["2014-04-03",32.9292,32.9684,32.7558,32.8621,173400.0],["2014-04-04",33.0858,33.1473,32.9572,33.0466,384900.0],["2014-04-07",32.9068,32.9851,32.8285,32.9236,388100.0],["2014-04-08",33.0467,33.2927,32.9572,33.22,335200.0],["2014-04-09",33.1697,33.4102,33.1697,33.3766,210500.0],["2014-04-10",33.2256,33.2368,32.8341,32.8565,273100.0],["2014-04-11",32.7447,32.8789,32.6048,32.7223,214400.0],["2014-04-14",32.8062,32.89,32.6552,32.8509,163800.0],["2014-04-15",32.6943,32.9572,32.6719,32.9292,209700.0],["2014-04-16",32.9628,33.1138,32.8789,33.0634,209300.0],["2014-04-17",33.1026,33.2815,33.0634,33.2312,154100.0],["2014-04-21",33.2144,33.2983,33.1361,33.22,171100.0],["2014-04-22",33.3263,33.3375,33.0746,33.1921,157800.0],["2014-04-23",33.1809,33.2424,33.0355,33.1417,171300.0],["2014-04-24",33.2032,33.2927,33.1473,33.248,155900.0],["2014-04-25",33.1809,33.2815,32.9628,33.1641,267800.0],["2014-04-28",33.2815,33.3039,33.0578,33.2815,187800.0],["2014-04-29",33.4605,33.7178,33.4437,33.6842,215000.0],["2014-04-30",33.6395,34.0869,33.6283,33.9918,334900.0],["2014-05-01",33.9526,34.0981,33.8464,33.9806,231100.0],["2014-05-02",33.8967,34.1708,33.8967,34.0701,265600.0],["2014-05-05",34.003,34.0869,33.8072,33.9638,227800.0],["2014-05-06",34.0981,34.1708,33.9638,34.154,238200.0],["2014-05-07",34.1037,34.2658,33.975,34.1596,256500.0],["2014-05-08",34.305,34.5287,34.305,34.4784,199000.0],["2014-05-09",34.2602,34.3273,34.1708,34.2658,137900.0],["2014-05-12",34.3497,34.3665,34.2323,34.3553,200500.0],["2014-05-13",34.3721,34.3721,34.2099,34.3274,206300.0],["2014-05-14",34.3721,34.4112,34.2323,34.3945,201600.0],["2014-05-15",34.5734,34.9202,34.4616,34.6853,509300.0],["2014-05-16",34.7524,34.7804,34.4001,34.5231,213800.0],["2014-05-19",34.4951,34.6909,34.3945,34.6126,155200.0],["2014-05-20",34.428,34.6294,34.3106,34.4951,245800.0],["2014-05-21",34.5007,34.7076,34.4784,34.6182,215900.0],["2014-05-22",34.6909,34.9873,34.6294,34.8587,264900.0],["2014-05-23",35.0096,35.0376,34.8531,34.9593,253100.0],["2014-05-27",35.5465,35.636,35.2278,35.4179,367300.0],["2014-05-28",35.4235,35.513,35.2166,35.3844,209400.0],["2014-05-29",35.5354,35.6975,35.4291,35.6975,383100.0],["2014-05-30",35.636,36.0275,35.5801,35.9045,460700.0],["2014-06-02",35.7479,35.8653,35.5857,35.7926,306300.0],["2014-06-03",35.7199,36.1785,35.664,35.994,312900.0],["2014-06-04",35.8709,36.1058,35.6081,36.0163,336600.0],["2014-06-05",35.9604,36.0946,35.7758,35.9101,346600.0],["2014-06-06",35.8933,36.1449,35.8709,36.0555,216700.0],["2014-06-09",36.1002,36.4022,36.089,36.2624,288500.0],["2014-06-10",36.2624,36.3631,36.1953,36.3239,161600.0],["2014-06-11",36.3239,36.4134,36.2568,36.3127,209500.0],["2014-06-12",36.3463,36.3463,36.0331,36.2904,257600.0],["2014-06-13",36.2512,36.5196,36.1785,36.3295,224200.0],["2014-06-16",36.3071,36.8216,36.3015,36.6651,316200.0],["2014-06-17",36.6818,36.7489,36.5252,36.5532,230800.0],["2014-06-18",36.5756,36.7378,36.4525,36.7154,401100.0],["2014-06-19",36.8105,36.8105,36.4134,36.5364,320800.0],["2014-06-20",36.8216,36.9111,36.7266,36.9111,322800.0],["2014-06-23",36.8664,37.2075,36.7378,37.146,285300.0],["2014-06-24",37.1572,37.3026,37.0062,37.0621,308200.0],["2014-06-25",37.146,37.2355,36.9335,36.995,246600.0],["2014-06-26",37.0845,37.4089,37.0342,37.3529,364700.0],["2014-06-27",37.7418,38.0409,37.7023,38.0296,463100.0],["2014-06-30",37.5386,37.7926,37.4709,37.5838,455600.0],["2014-07-01",37.77,37.9449,37.7023,37.8546,399700.0],["2014-07-02",37.8151,37.9111,37.6515,37.7926,340200.0],["2014-07-03",37.8321,38.3343,37.7813,38.0973,282800.0],["2014-07-07",38.1537,38.2553,37.8659,38.1876,318000.0],["2014-07-08",38.0521,38.0578,37.7926,38.007,342700.0],["2014-07-09",38.0183,38.3625,37.8885,38.1876,325600.0],["2014-07-10",37.9393,38.2271,37.8716,38.1819,426500.0],["2014-07-11",38.0521,38.0521,37.77,37.8716,336200.0],["2014-07-14",37.9844,38.1763,37.9562,38.1707,312700.0],["2014-07-15",38.086,38.323,38.086,38.1819,254400.0],["2014-07-16",38.2384,38.6673,38.1989,38.4472,354800.0],["2014-07-17",38.3569,38.3851,38.1707,38.2271,250000.0],["2014-07-18",38.2722,38.4754,38.2497,38.3682,183700.0],["2014-07-21",38.2835,38.3287,38.1142,38.3004,212600.0],["2014-07-22",38.3287,38.56,38.2102,38.5431,301600.0],["2014-07-23",38.5826,38.5826,38.323,38.4246,212400.0],["2014-07-24",38.4923,38.5544,38.3174,38.4867,173300.0],["2014-07-25",38.4754,38.6672,38.3569,38.3851,240800.0],["2014-07-28",38.4077,38.639,38.3287,38.56,235200.0],["2014-07-29",38.6052,38.718,38.3682,38.3795,213100.0],["2014-07-30",38.4189,38.5374,38.2891,38.5092,301500.0],["2014-07-31",38.4302,38.7745,38.1932,38.3174,472500.0],["2014-08-01",38.2722,38.3174,37.6289,37.9449,392900.0],["2014-08-04",38.0296,38.2497,37.849,38.1819,148000.0],["2014-08-05",38.0014,38.0014,37.5612,37.7136,519500.0],["2014-08-06",37.5273,37.7869,37.4878,37.6853,352000.0],["2014-08-07",37.6797,37.7136,36.9969,37.296,485800.0],["2014-08-08",37.121,37.1774,36.647,36.805,623500.0],["2014-08-11",36.8445,37.3411,36.8276,37.2226,292900.0],["2014-08-12",37.2339,37.4427,37.1097,37.3411,318500.0],["2014-08-13",37.516,37.5273,37.2677,37.3806,196700.0],["2014-08-14",37.4652,37.6571,37.4652,37.6289,196400.0],["2014-08-15",37.8095,37.8659,37.1379,37.5047,329200.0],["2014-08-18",37.595,37.7982,37.533,37.612,230100.0],["2014-08-19",37.6628,37.7982,37.5499,37.7361,317000.0],["2014-08-20",37.6345,37.8716,37.6063,37.7869,290900.0],["2014-08-21",37.8659,38.1819,37.8659,38.0521,254000.0],["2014-08-22",38.1594,38.1932,37.8038,37.8885,281400.0],["2014-08-25",37.8546,38.2327,37.7756,38.1199,382000.0],["2014-08-26",37.9788,37.9844,37.3016,37.3411,906100.0],["2014-08-27",37.5386,37.6063,37.0759,37.595,804500.0],["2014-08-28",37.4201,37.4765,37.1492,37.3185,423000.0],["2014-08-29",37.3016,37.4709,37.0872,37.3693,387200.0],["2014-09-02",37.2452,37.3637,37.1436,37.3072,333300.0],["2014-09-03",37.454,37.612,37.3467,37.4145,516700.0],["2014-09-04",37.6007,37.691,37.3185,37.4201,238800.0],["2014-09-05",37.375,37.4596,37.2057,37.4201,338700.0],["2014-09-08",37.279,37.358,36.884,36.963,306700.0],["2014-09-09",36.8558,37.2,36.6808,37.1436,416000.0],["2014-09-10",37.1436,37.3919,37.0984,37.3411,309900.0],["2014-09-11",37.0928,37.3185,37.0477,37.1492,313800.0],["2014-09-12",37.0589,37.3129,36.9856,37.1267,372500.0],["2014-09-15",37.1323,37.3016,37.0138,37.279,233300.0],["2014-09-16",37.3298,37.7079,37.2564,37.612,414000.0],["2014-09-17",37.6515,37.691,37.3467,37.4032,301700.0],["2014-09-18",37.6289,37.7361,37.516,37.5894,269900.0],["2014-09-19",37.6797,37.7192,36.7824,36.884,740700.0],["2014-09-22",36.6696,36.7937,36.4495,36.4551,460900.0],["2014-09-23",36.4664,36.5003,36.1391,36.1899,352400.0],["2014-09-24",36.0883,36.156,35.4337,35.7836,890100.0],["2014-09-25",35.6425,35.6425,34.875,34.9879,854600.0],["2014-09-26",34.9822,35.3603,34.5534,35.0387,721700.0],["2014-09-29",34.9653,35.1741,34.6662,35.0612,881200.0],["2014-09-30",34.8299,35.1741,34.6042,34.9032,580200.0],["2014-10-01",34.9371,35.1797,34.7847,35.1685,747700.0],["2014-10-02",35.0725,35.0951,34.3897,34.8355,1010800.0],["2014-10-03",34.6714,34.9677,34.529,34.66,668300.0],["2014-10-06",34.9164,35.2469,34.7911,35.0076,660800.0],["2014-10-07",34.8367,35.0076,34.6714,34.6942,638900.0],["2014-10-08",34.6714,35.5774,34.5859,35.4634,765400.0],["2014-10-09",35.4691,35.4691,34.9563,35.1842,828700.0],["2014-10-10",34.9905,35.207,34.5119,34.5176,759300.0],["2014-10-13",34.6315,34.8481,34.3295,34.358,393300.0],["2014-10-14",34.2441,34.3637,33.7142,33.8737,1080000.0],["2014-10-15",33.5831,33.6971,32.7114,33.3324,1113400.0],["2014-10-16",32.6373,34.0048,32.2042,33.3609,1218400.0],["2014-10-17",33.6458,34.2327,33.566,34.0219,697000.0],["2014-10-20",34.1529,34.1814,33.7712,33.982,877600.0],["2014-10-21",34.2783,34.6486,33.9991,34.5005,646100.0],["2014-10-22",34.3808,34.3979,33.7199,33.8338,1375600.0],["2014-10-23",34.0446,34.4549,33.9592,34.2954,632700.0],["2014-10-24",34.4606,34.6714,34.358,34.5119,583500.0],["2014-10-27",34.4492,34.5689,34.227,34.4492,529400.0],["2014-10-28",34.6771,35.0247,34.6087,34.9506,470800.0],["2014-10-29",35.15,35.2013,34.3637,34.6543,618300.0],["2014-10-30",34.6657,35.0019,33.6173,34.7626,450800.0],["2014-10-31",34.8651,34.9905,34.66,34.9278,570100.0],["2014-11-03",34.8993,34.8993,34.4093,34.4891,606400.0],["2014-11-04",34.2213,34.2327,33.4863,33.5489,1480300.0],["2014-11-05",33.5603,33.7597,33.264,33.6515,1469600.0],["2014-11-06",33.7085,33.8395,33.3552,33.4863,758500.0],["2014-11-07",33.6572,33.9934,33.5318,33.925,701900.0],["2014-11-10",34.1016,34.227,33.9991,34.1301,731100.0],["2014-11-11",34.2156,34.5233,34.17,34.4093,607600.0],["2014-11-12",34.4093,34.5803,34.2099,34.5176,745300.0],["2014-11-13",34.5803,34.717,34.3523,34.4435,664700.0],["2014-11-14",34.4948,34.6885,34.4549,34.6885,461100.0],["2014-11-17",34.6258,34.9278,34.6031,34.6828,644500.0],["2014-11-18",34.9221,34.9449,34.6828,34.8879,592300.0],["2014-11-19",34.7911,35.0361,34.7227,34.9734,615200.0],["2014-11-20",35.0703,35.2811,35.0247,35.2241,660500.0],["2014-11-21",35.5318,35.7198,35.5033,35.5375,783500.0],["2014-11-24",35.6116,35.6742,35.2013,35.4178,768500.0],["2014-11-25",35.5774,35.7312,35.4292,35.5204,542500.0],["2014-11-26",35.5831,35.7084,35.4691,35.6059,381500.0],["2014-11-28",35.4121,35.4976,35.2355,35.3495,252700.0],["2014-12-01",35.2697,35.5147,34.7854,34.8595,767600.0],["2014-12-02",34.6429,34.7284,34.3466,34.3808,943900.0],["2014-12-03",34.4777,34.6429,34.227,34.5859,514800.0],["2014-12-04",34.472,34.5575,33.623,33.8623,994500.0],["2014-12-05",33.7541,33.7655,32.8253,33.0475,1211300.0],["2014-12-08",32.7569,32.7911,31.2641,32.3125,1859000.0],["2014-12-09",32.0276,32.5632,31.9421,32.5347,888100.0],["2014-12-10",32.4379,32.4664,31.4179,31.7883,1130000.0],["2014-12-11",31.6914,32.1701,31.5205,31.7883,781400.0],["2014-12-12",31.6744,31.7712,31.2584,31.361,925000.0],["2014-12-15",31.3382,31.4863,30.9279,31.133,1132500.0],["2014-12-16",31.1672,31.8396,30.8823,31.4293,962300.0],["2014-12-17",31.4521,32.1416,30.945,31.8339,940700.0],["2014-12-18",32.3581,32.4151,31.6003,31.8966,893500.0],["2014-12-19",32.0618,32.1473,31.6744,32.0333,676600.0],["2014-12-22",32.1644,32.3125,31.9934,32.0504,608000.0],["2014-12-23",32.0903,32.5746,32.0504,32.4151,485600.0],["2014-12-24",32.5917,32.7626,32.4037,32.4891,319800.0],["2014-12-26",32.529,32.6544,32.4778,32.4778,168400.0],["2014-12-29",32.4948,32.9507,32.4948,32.7968,594900.0],["2014-12-30",32.8424,32.9393,32.4777,32.5974,507300.0],["2014-12-31",32.6772,32.7057,32.3581,32.5233,504000.0],["2015-01-02",32.4358,32.5625,31.987,32.1596,689500.0],["2015-01-05",31.8316,31.9121,31.0892,31.4632,764600.0],["2015-01-06",31.187,31.2733,30.5885,30.8877,1013300.0],["2015-01-07",31.0143,31.3884,30.7093,30.9625,946300.0],["2015-01-08",31.187,31.4057,31.0374,31.1927,718800.0],["2015-01-09",31.2273,31.233,30.4676,30.5482,813000.0],["2015-01-12",30.2719,30.3065,29.7079,29.8115,1346500.0],["2015-01-13",29.8461,30.1396,29.472,29.8,1215200.0],["2015-01-14",29.4662,29.7482,29.1497,29.7367,1202900.0],["2015-01-15",29.8633,30.1626,29.4432,29.5065,1080700.0],["2015-01-16",29.3281,29.7827,29.236,29.6274,906100.0],["2015-01-20",29.4144,29.6216,29.2187,29.2763,1402100.0],["2015-01-21",29.3511,29.518,28.8849,29.3338,1303300.0],["2015-01-22",29.4374,29.7942,29.3914,29.6043,713700.0],["2015-01-23",29.8575,29.9784,29.5583,29.5813,881800.0],["2015-01-26",29.6446,29.7194,29.259,29.3223,604200.0],["2015-01-27",29.19,29.4662,29.0288,29.3223,538400.0],["2015-01-28",29.5065,29.5065,28.7123,28.7353,807400.0],["2015-01-29",28.672,28.6835,28.1022,28.5051,1025200.0],["2015-01-30",27.9008,28.1137,27.4059,27.6476,1218800.0],["2015-02-02",27.9814,28.6547,27.9411,28.4188,955300.0],["2015-02-03",28.6317,29.9727,28.5396,29.6389,1476500.0],["2015-02-04",29.5065,29.6676,28.9367,29.0576,846000.0],["2015-02-05",29.2993,30.036,29.2072,29.8978,705800.0],["2015-02-06",29.9899,30.387,29.8173,29.9324,777800.0],["2015-02-09",29.9899,30.5597,29.9784,30.2777,806300.0],["2015-02-10",30.3698,30.3985,29.8403,29.9899,764600.0],["2015-02-11",29.9496,30.1568,29.7137,29.9957,689900.0],["2015-02-12",30.3525,30.7093,30.3352,30.6575,724800.0],["2015-02-13",30.8705,31.1352,30.8014,31.0201,673200.0],["2015-02-17",31.1122,31.4805,30.9395,31.3424,766800.0],["2015-02-18",31.1122,31.1237,30.6748,30.7726,856300.0],["2015-02-19",30.4158,30.6518,30.0417,30.5712,734900.0],["2015-02-20",30.5252,30.5539,30.1798,30.4043,658900.0],["2015-02-23",30.2662,30.2719,29.8691,30.1511,1017500.0],["2015-02-24",29.846,30.1108,29.6216,30.0878,1074500.0],["2015-02-25",30.3237,30.623,30.1683,30.4849,822800.0],["2015-02-26",30.5021,31.1179,30.4906,30.5885,961100.0],["2015-02-27",30.6172,31.0489,30.5712,30.7611,884100.0],["2015-03-02",30.7323,30.7784,30.5137,30.7208,901000.0],["2015-03-03",30.7726,30.7726,30.2374,30.3295,837600.0],["2015-03-04",30.2086,30.2144,29.846,30.1971,954100.0],["2015-03-05",30.1453,30.4158,29.9899,30.0072,958000.0],["2015-03-06",29.823,29.9669,29.2475,29.4604,1080600.0],["2015-03-09",29.5756,29.6619,29.3972,29.4777,587600.0],["2015-03-10",29.2187,29.236,28.4245,28.4303,1177200.0],["2015-03-11",28.5281,28.5281,28.1195,28.2749,927900.0],["2015-03-12",28.5972,28.9598,28.5914,28.6202,812600.0],["2015-03-13",28.4763,28.5109,28.0044,28.2806,907100.0],["2015-03-16",28.344,28.9367,28.3094,28.7238,716700.0],["2015-03-17",28.6547,28.6605,28.2001,28.5454,892400.0],["2015-03-18",28.4188,29.0749,28.2519,28.908,1007900.0],["2015-03-19",28.6893,28.7065,28.3152,28.4303,916100.0],["2015-03-20",28.7813,29.2015,28.7065,29.0231,781300.0],["2015-03-23",29.1842,29.518,29.1324,29.3281,574500.0],["2015-03-24",29.3971,29.5238,29.1727,29.4317,661000.0],["2015-03-25",29.495,29.6043,28.8504,28.9713,981300.0],["2015-03-26",29.1209,29.19,28.6893,28.9195,587500.0],["2015-03-27",28.8734,29.0288,28.4015,28.4993,811600.0],["2015-03-30",28.4188,28.6663,28.3497,28.436,784300.0],["2015-03-31",28.2749,29.0806,28.1886,28.908,1175600.0],["2015-04-01",28.9655,29.0403,28.6087,28.9482,898100.0],["2015-04-02",29.0117,29.2967,28.9942,29.2211,666100.0],["2015-04-06",29.3258,29.7272,29.2967,29.4305,980900.0],["2015-04-07",29.4363,29.797,29.4363,29.6749,732300.0],["2015-04-08",29.8436,29.9715,29.4363,29.5236,848300.0],["2015-04-09",29.5178,29.7388,29.5003,29.6749,627600.0],["2015-04-10",29.7505,29.8145,29.6458,29.797,622600.0],["2015-04-13",29.8203,29.9134,29.6109,29.7098,650900.0],["2015-04-14",29.9541,30.2275,29.9075,30.1053,827900.0],["2015-04-15",30.0937,31.0536,30.0355,30.9547,968800.0],["2015-04-16",31.0187,31.4201,30.8674,31.3852,1071800.0],["2015-04-17",31.3503,31.5132,31.1525,31.3386,1539600.0],["2015-04-20",31.4434,31.6935,31.391,31.519,1175400.0],["2015-04-21",31.5248,31.6062,31.3735,31.5306,1205100.0],["2015-04-22",31.647,31.6644,31.1816,31.6528,837100.0],["2015-04-23",31.4375,32.0891,31.4026,31.9844,757200.0],["2015-04-24",32.0484,32.1705,31.868,31.9786,473500.0],["2015-04-27",32.0891,32.1938,31.9786,32.1763,712500.0],["2015-04-28",32.1822,32.5952,32.0891,32.5778,668900.0],["2015-04-29",32.4323,32.729,32.4207,32.5952,575700.0],["2015-04-30",32.3567,32.4032,31.9669,32.0949,808800.0],["2015-05-01",31.9262,32.0833,31.8273,31.9902,558000.0],["2015-05-04",32.1415,32.3567,32.1007,32.2985,358500.0],["2015-05-05",32.3334,32.3741,31.8971,32.0309,515200.0],["2015-05-06",32.1647,32.2345,31.5772,31.8448,581500.0],["2015-05-07",31.6877,31.7051,31.1467,31.391,971800.0],["2015-05-08",31.5888,31.7051,31.4143,31.4724,906400.0],["2015-05-11",31.5772,31.7051,31.3212,31.5015,619500.0],["2015-05-12",31.5132,31.7982,31.4783,31.5132,573600.0],["2015-05-13",31.711,31.8331,31.4143,31.6295,507400.0],["2015-05-14",31.8389,31.8448,31.4317,31.6004,616200.0],["2015-05-15",31.4724,31.5132,31.2456,31.455,432100.0],["2015-05-18",31.4724,31.4724,31.0303,31.1758,401800.0],["2015-05-19",30.9198,31.1583,30.6696,31.0478,652800.0],["2015-05-20",30.978,31.0536,30.658,30.7336,781100.0],["2015-05-21",30.6173,31.0652,30.6173,30.9605,624900.0],["2015-05-22",30.7569,30.7569,30.5009,30.5533,457000.0],["2015-05-26",30.3148,30.3439,29.7854,30.053,827900.0],["2015-05-27",30.0472,30.2857,29.9599,30.0995,536900.0],["2015-05-28",30.0064,30.245,29.7039,30.2275,686300.0],["2015-05-29",30.1926,30.6871,30.0704,30.6405,1470600.0],["2015-06-01",30.7162,31.0361,30.3322,30.5766,1219500.0],["2015-06-02",30.7394,31.2165,30.5707,31.0245,648900.0],["2015-06-03",30.9256,31.2339,30.8325,31.1758,630200.0],["2015-06-04",30.9605,31.199,30.6115,30.8616,699800.0],["2015-06-05",30.6871,31.1699,30.6813,31.0187,570100.0],["2015-06-08",31.007,31.007,30.3846,30.6056,697500.0],["2015-06-09",30.6638,31.2688,30.5242,31.1467,692200.0],["2015-06-10",31.4899,31.6179,31.3968,31.4434,596200.0],["2015-06-11",31.4608,31.4724,31.042,31.3212,544900.0],["2015-06-12",31.1001,31.1816,30.7278,31.0594,1385300.0],["2015-06-15",30.8965,31.2747,30.8209,31.1641,605700.0],["2015-06-16",31.1408,31.2165,30.9896,31.1001,467900.0],["2015-06-17",31.1409,31.1932,30.6813,31.0187,755700.0],["2015-06-18",31.199,31.199,30.8325,30.9663,478400.0],["2015-06-19",30.6464,30.7627,30.1402,30.5067,1770500.0],["2015-06-22",30.6289,30.9896,30.5998,30.7569,521100.0],["2015-06-23",30.8151,31.1234,30.7453,31.1059,533400.0],["2015-06-24",31.0245,31.2339,30.8907,31.1176,480400.0],["2015-06-25",31.263,31.5015,31.199,31.3852,589000.0],["2015-06-26",31.2514,31.5364,31.2048,31.455,478000.0],["2015-06-29",30.9663,30.9663,30.181,30.3206,872900.0],["2015-06-30",30.4078,30.4835,30.0064,30.0355,750200.0],["2015-07-01",30.0995,30.309,29.8436,30.0821,538900.0],["2015-07-02",29.8438,29.9909,29.5849,29.7261,800600.0],["2015-07-06",29.876,30.3577,29.7689,30.0603,754200.0],["2015-07-07",29.8165,30.102,29.5964,30.0544,948800.0],["2015-07-08",29.8403,29.9652,29.6678,29.6916,721000.0],["2015-07-09",30.0306,30.0782,29.4477,29.4894,854100.0],["2015-07-10",29.6678,29.8522,29.5845,29.8225,586000.0],["2015-07-13",29.9355,30.0604,29.7213,29.8641,474000.0],["2015-07-14",29.7808,29.8046,29.4477,29.7867,784300.0],["2015-07-15",29.7332,29.7392,29.2693,29.5013,1007700.0],["2015-07-16",29.6202,29.9711,29.531,29.7867,531800.0],["2015-07-17",29.7868,29.7986,29.305,29.4715,491700.0],["2015-07-20",29.4953,29.5607,29.1384,29.1563,791100.0],["2015-07-21",29.186,29.305,28.9184,29.0373,1232600.0],["2015-07-22",28.8648,28.9005,28.615,28.7399,923000.0],["2015-07-23",28.7875,28.8767,28.4306,28.5615,910100.0],["2015-07-24",28.4782,28.6567,28.3176,28.4247,871100.0],["2015-07-27",28.3355,28.3355,27.7288,27.8716,929900.0],["2015-07-28",28.0678,28.4128,27.6753,28.2522,993800.0],["2015-07-29",28.3176,29.1741,28.2522,29.079,1264500.0],["2015-07-30",29.0076,29.2277,28.6745,29.192,930100.0],["2015-07-31",29.3466,29.4953,29.1027,29.2098,960800.0],["2015-08-03",28.9838,29.1325,28.6745,28.7875,492300.0],["2015-08-04",28.9957,29.0254,28.6091,28.6567,800200.0],["2015-08-05",28.9184,29.0433,28.7816,28.7875,563700.0],["2015-08-06",28.7697,28.8351,28.2998,28.4485,1019300.0],["2015-08-07",28.3355,28.5258,28.0976,28.2998,606500.0],["2015-08-10",28.3117,28.9243,28.2938,28.8351,723500.0],["2015-08-11",28.5674,28.5734,27.9667,28.2641,881300.0],["2015-08-12",28.3236,28.4366,28.0083,28.3712,674700.0],["2015-08-13",28.2344,28.2344,27.7526,27.8061,710000.0],["2015-08-14",27.7823,27.9846,27.7823,27.9191,476600.0],["2015-08-17",27.8715,27.8715,27.4493,27.7942,697300.0],["2015-08-18",27.7407,27.7466,27.4909,27.6277,729500.0],["2015-08-19",27.5266,27.5266,26.8961,27.1875,1042400.0],["2015-08-20",26.9258,26.9318,26.5214,26.6403,1058000.0],["2015-08-21",26.3608,26.5809,25.992,25.998,1210000.0],["2015-08-24",24.0709,25.7541,23.5237,25.0999,2943200.0],["2015-08-25",26.0158,26.0337,25.314,25.3318,1764900.0],["2015-08-26",25.9801,26.1586,25.427,26.1467,1995800.0],["2015-08-27",26.6285,27.2113,26.4322,26.9675,1640900.0],["2015-08-28",26.682,27.027,26.4262,26.8426,1766200.0],["2015-08-31",26.5928,27.2708,25.9147,27.1459,1939300.0],["2015-09-01",26.7653,26.8664,26.0575,26.1943,1632700.0],["2015-09-02",26.4679,26.5749,26.0158,26.1705,1068600.0],["2015-09-03",26.2894,26.9199,26.2537,26.6166,1166100.0],["2015-09-04",26.3549,26.4619,26.0634,26.2181,860800.0],["2015-09-08",26.7474,26.9972,26.6582,26.795,1019700.0],["2015-09-09",26.9853,27.0745,26.4143,26.456,1012100.0],["2015-09-10",26.3489,26.5987,26.1705,26.3965,1198400.0],["2015-09-11",26.2062,26.2954,25.8731,26.0813,753700.0],["2015-09-14",26.1705,26.2359,26.0515,26.1169,663000.0],["2015-09-15",26.1645,26.2597,26.0694,26.1526,955600.0],["2015-09-16",26.2418,26.8604,26.2418,26.8366,790600.0],["2015-09-17",26.8069,27.0983,26.6106,26.6998,904500.0],["2015-09-18",26.569,26.6225,26.1348,26.1883,1069400.0],["2015-09-21",26.3489,26.569,26.2597,26.5511,677200.0],["2015-09-22",26.1645,26.224,25.9207,26.0634,925100.0],["2015-09-23",26.105,26.1348,25.4627,25.6233,852000.0],["2015-09-24",25.4032,25.7541,25.2664,25.5876,878600.0],["2015-09-25",25.885,26.0218,25.772,25.8076,796100.0],["2015-09-28",25.6114,25.7422,25.421,25.4746,814200.0],["2015-09-29",25.5043,25.6887,25.4032,25.6768,826600.0],["2015-09-30",25.9564,26.2181,25.8314,26.2181,994500.0],["2015-10-01",26.456,26.5511,26.224,26.4976,1058900.0],["2015-10-02",26.2797,26.2917,25.75,26.1714,1087900.0],["2015-10-05",26.5145,26.9539,26.4603,26.8816,968600.0],["2015-10-06",26.8816,27.4715,26.7853,27.4414,1348800.0],["2015-10-07",27.7183,28.1577,27.628,27.7725,1288800.0],["2015-10-08",27.7905,28.0614,27.6882,28.0493,835600.0],["2015-10-09",28.1637,28.2841,27.8989,28.0373,647700.0],["2015-10-12",28.0493,28.1336,27.7905,27.8206,445800.0],["2015-10-13",27.6822,28.0433,27.5738,27.8628,682800.0],["2015-10-14",27.953,28.0674,27.6762,27.7905,574400.0],["2015-10-15",27.9591,28.0915,27.7965,27.9952,537400.0],["2015-10-16",27.9952,28.1757,27.8808,28.0915,487200.0],["2015-10-19",27.9831,28.1396,27.8868,27.9169,523700.0],["2015-10-20",28.0373,28.4286,27.8989,28.1577,480400.0],["2015-10-21",28.2239,28.2961,27.7544,27.7725,518300.0],["2015-10-22",27.9169,28.4406,27.8929,28.3142,533400.0],["2015-10-23",28.3744,28.5008,28.26,28.3443,576500.0],["2015-10-26",28.4286,28.6091,28.2058,28.254,474200.0],["2015-10-27",28.0433,28.3924,28.0132,28.242,644200.0],["2015-10-28",28.3563,28.8318,28.3082,28.7897,756600.0],["2015-10-29",28.6452,28.8619,28.5128,28.8138,657500.0],["2015-10-30",28.7656,28.7957,28.2721,28.2781,806800.0],["2015-11-02",28.3262,28.5249,28.2299,28.4285,588900.0],["2015-11-03",28.3142,28.6212,28.0554,28.561,697700.0],["2015-11-04",28.4827,28.5971,28.0313,28.1757,1653700.0],["2015-11-05",28.2058,28.4346,28.0855,28.1156,1374200.0],["2015-11-06",28.0072,28.0855,27.6762,27.9169,724200.0],["2015-11-09",27.935,27.935,27.3872,27.6461,701200.0],["2015-11-10",27.5377,27.5799,27.3812,27.5498,655500.0],["2015-11-11",27.634,27.7725,27.4414,27.622,550100.0],["2015-11-12",27.3331,27.3692,27.0622,27.1104,708600.0],["2015-11-13",26.99,27.0441,26.5385,26.6649,652600.0],["2015-11-16",26.6409,27.1465,26.5566,27.1404,594900.0],["2015-11-17",27.2849,27.5317,27.2067,27.3752,817700.0],["2015-11-18",27.4234,27.5678,27.315,27.4234,596800.0],["2015-11-19",27.5317,27.6521,27.4294,27.5197,590600.0],["2015-11-20",27.6099,27.7123,27.303,27.3632,605800.0],["2015-11-23",27.2849,27.4474,27.0562,27.0742,619300.0],["2015-11-24",27.0682,27.4414,26.9659,27.309,786900.0],["2015-11-25",27.3812,27.4234,27.1946,27.2187,547800.0],["2015-11-27",27.2849,27.3812,27.2247,27.3511,416300.0],["2015-11-30",27.4053,27.5498,27.3571,27.4173,780400.0],["2015-12-01",27.2608,27.6039,27.0863,27.3933,1070600.0],["2015-12-02",27.4113,27.5317,26.8937,27.002,1294900.0],["2015-12-03",27.1585,27.1585,26.6469,26.7432,844600.0],["2015-12-04",26.7131,26.7733,26.5024,26.7492,828900.0],["2015-12-07",26.4482,26.4783,25.6838,25.8403,1109100.0],["2015-12-08",25.5574,25.6959,25.3467,25.4551,825300.0],["2015-12-09",25.4491,26.0269,25.3588,25.5454,820200.0],["2015-12-10",25.4551,25.75,25.2324,25.2986,871100.0],["2015-12-11",25.106,25.112,24.5161,24.5462,1122000.0],["2015-12-14",24.6244,24.7388,24.179,24.3776,1189500.0],["2015-12-15",24.6184,24.8953,24.5823,24.7689,910700.0],["2015-12-16",24.7809,24.9976,24.5462,24.9675,967200.0],["2015-12-17",24.9073,24.9435,24.5943,24.6606,1013600.0],["2015-12-18",24.5101,24.6365,24.2211,24.2693,910400.0],["2015-12-21",24.4619,24.5823,24.1369,24.2573,741900.0],["2015-12-22",24.2994,24.4318,23.9804,24.3476,800700.0],["2015-12-23",24.5402,24.9976,24.4739,24.9495,972000.0],["2015-12-24",24.9374,25.3106,24.9254,25.1782,532800.0],["2015-12-28",25.112,25.112,24.7749,24.9013,520600.0],["2015-12-29",25.1601,25.3708,25.1541,25.3287,816100.0],["2015-12-30",25.1541,25.2143,24.9194,25.0036,699600.0],["2015-12-31",24.8538,24.8598,24.6039,24.6405,801600.0],["2016-01-04",24.2627,24.3176,24.0007,24.2871,1183900.0],["2016-01-05",24.3237,24.5308,24.147,24.4577,1178200.0],["2016-01-06",24.0738,24.1104,23.8545,23.8667,908300.0],["2016-01-07",23.5498,23.7143,23.3548,23.4767,1072100.0],["2016-01-08",23.8362,23.8423,23.4462,23.4889,1007800.0],["2016-01-11",23.6961,23.7143,23.0319,23.1964,1161900.0],["2016-01-12",23.3609,23.5072,22.7516,23.0989,1896400.0],["2016-01-13",23.1964,23.2878,22.4531,22.5079,1209000.0],["2016-01-14",22.581,22.7943,22.3434,22.7395,1188100.0],["2016-01-15",22.124,22.3495,21.8316,21.9352,1569000.0],["2016-01-19",22.3617,22.4592,22.0875,22.2703,1381700.0],["2016-01-20",21.9047,22.0144,21.3319,21.8133,1876700.0],["2016-01-21",22.0144,22.642,21.8742,22.4896,1328500.0],["2016-01-22",23.1721,23.4645,23.0746,23.428,1390200.0],["2016-01-25",23.4036,23.4036,22.5688,22.5932,1145400.0],["2016-01-26",22.8552,23.0929,22.7516,23.0441,1384200.0],["2016-01-27",23.0075,23.824,22.9771,23.4402,1269600.0],["2016-01-28",23.9337,24.5247,23.6534,24.4638,2217000.0],["2016-01-29",24.7136,24.9208,24.1896,24.8842,1433600.0],["2016-02-01",24.7136,24.7502,24.3115,24.6466,1113900.0],["2016-02-02",24.2018,24.2201,23.8667,24.1226,1348500.0],["2016-02-03",24.5735,24.8233,24.0251,24.6771,1780000.0],["2016-02-04",24.8903,25.4265,24.8599,25.1889,1325300.0],["2016-02-05",25.1097,25.1645,24.7989,24.8964,1107200.0],["2016-02-08",24.61,24.6527,24.1104,24.3602,1496300.0],["2016-02-09",24.147,24.2201,23.3488,23.757,2066800.0],["2016-02-10",24.0007,24.1165,22.9954,23.0197,1407100.0],["2016-02-11",22.6359,22.8613,22.4713,22.7638,1673500.0],["2016-02-12",23.105,23.7692,23.0441,23.7509,1393200.0],["2016-02-16",24.2018,24.214,23.6534,24.1652,1183100.0],["2016-02-17",24.5308,25.0366,24.4577,24.9939,1064700.0],["2016-02-18",25.1889,25.2559,24.7197,24.9634,879600.0],["2016-02-19",24.5978,24.7806,24.3968,24.7745,823400.0],["2016-02-22",25.1462,25.2498,24.671,24.6892,1227800.0],["2016-02-23",24.5857,24.8355,24.1713,24.2505,1320700.0],["2016-02-24",23.824,23.952,22.8735,23.8423,1839300.0],["2016-02-25",24.0068,24.1896,23.6108,24.0982,1574800.0],["2016-02-26",24.3663,24.5308,24.2079,24.348,1062800.0],["2016-02-29",24.4638,24.6039,24.2018,24.3724,1186400.0],["2016-03-01",25.2985,26.2917,25.2437,26.2795,2265900.0],["2016-03-02",26.0663,26.3405,25.7007,26.2125,1336400.0],["2016-03-03",26.2308,26.7243,26.1577,26.6512,800800.0],["2016-03-04",26.7121,27.3154,26.5964,27.2118,1365600.0],["2016-03-07",27.1265,27.8759,27.0899,27.7906,1320100.0],["2016-03-08",27.5043,27.9551,27.2849,27.815,1265200.0],["2016-03-09",27.8516,28.7229,27.8516,28.4182,1678800.0],["2016-03-10",28.4913,28.6558,27.8028,28.1196,1335500.0],["2016-03-11",28.5767,28.7168,28.4,28.6863,961600.0],["2016-03-14",28.5035,28.6924,28.4243,28.5035,1014500.0],["2016-03-15",28.2111,28.4426,28.1379,28.4304,846100.0],["2016-03-16",28.4304,29.0763,28.4121,28.991,736600.0],["2016-03-17",29.2225,30.0085,29.2042,29.9598,1199600.0],["2016-03-18",29.9476,30.0329,29.5637,29.6917,1201700.0],["2016-03-21",29.6978,29.8927,29.3626,29.6368,913900.0],["2016-03-22",29.4601,29.8013,29.4053,29.6612,757200.0],["2016-03-23",29.5454,29.5515,29.0397,29.1616,814700.0],["2016-03-24",28.7838,28.7838,28.4609,28.6741,961000.0],["2016-03-28",28.6741,29.1555,28.6619,29.0641,571900.0],["2016-03-29",28.9666,29.5637,28.6619,29.4845,1099100.0],["2016-03-30",29.7526,30.1608,29.6673,29.8684,870600.0],["2016-03-31",29.8988,30.24,29.7343,29.7709,1118100.0],["2016-04-01",29.2557,29.7241,28.9907,29.6994,851800.0],["2016-04-04",29.6809,29.7302,29.3543,29.4344,808700.0],["2016-04-05",28.9413,29.1016,28.738,29.0338,922900.0],["2016-04-06",28.9722,29.231,28.738,29.1632,583700.0],["2016-04-07",28.9044,29.0523,28.5654,28.738,646500.0],["2016-04-08",29.2372,29.5453,29.194,29.3358,518000.0],["2016-04-11",29.4467,29.7179,29.3912,29.3912,497100.0],["2016-04-12",29.496,30.4328,29.4529,30.2294,836200.0],["2016-04-13",30.3958,30.7348,30.3773,30.5684,690000.0],["2016-04-14",30.6793,30.7964,30.5006,30.6238,526500.0],["2016-04-15",30.5437,30.6115,30.3034,30.5129,682700.0],["2016-04-18",30.1246,30.6978,30.1062,30.6608,643300.0],["2016-04-19",30.9135,31.4004,30.895,31.3264,1122600.0],["2016-04-20",31.2833,31.955,31.1662,31.7948,933700.0],["2016-04-21",31.6592,31.727,31.388,31.4805,636900.0],["2016-04-22",31.69,31.992,31.6654,31.7701,667100.0],["2016-04-25",31.6161,31.7024,31.4065,31.5483,657400.0],["2016-04-26",31.7517,31.9242,31.7085,31.8195,583400.0],["2016-04-27",31.9304,32.1276,31.7948,31.9612,685900.0],["2016-04-28",31.8688,32.2139,31.6592,32.0228,589400.0],["2016-04-29",31.9982,32.5159,31.9859,32.3248,1254100.0],["2016-05-02",32.3741,32.596,31.9612,32.0475,598500.0],["2016-05-03",31.3757,31.3757,30.5191,30.7409,1329900.0],["2016-05-04",30.3157,30.402,29.7179,30.0322,992100.0],["2016-05-05",30.1493,30.1739,29.6131,29.6439,1160400.0],["2016-05-06",29.4467,29.6809,29.2002,29.6562,1073400.0],["2016-05-09",29.3604,29.496,29.2125,29.3481,852000.0],["2016-05-10",29.4714,29.9274,29.4714,29.761,942900.0],["2016-05-11",29.724,30.3403,29.724,30.1061,896000.0],["2016-05-12",30.4636,30.5622,29.8288,30.2233,664400.0],["2016-05-13",29.9582,30.1555,29.6747,29.8411,778800.0],["2016-05-16",29.8966,30.2725,29.8843,30.1123,844300.0],["2016-05-17",29.9582,30.1678,29.7795,29.9952,746100.0],["2016-05-18",29.7795,30.2664,29.7364,29.9213,1270100.0],["2016-05-19",29.5761,29.6378,29.1447,29.5083,1032000.0],["2016-05-20",29.6316,29.9521,29.6254,29.6439,903600.0],["2016-05-23",29.5761,29.9767,29.3358,29.761,512800.0],["2016-05-24",29.7056,30.1739,29.6871,29.8904,996000.0],["2016-05-25",30.1185,30.6485,30.0322,30.6115,845300.0],["2016-05-26",30.932,31.1538,30.593,30.6731,1140500.0],["2016-05-27",30.439,30.7656,30.439,30.7471,788400.0],["2016-05-31",30.4759,30.6177,30.1493,30.1555,1689700.0],["2016-06-01",30.0075,30.6732,29.8042,30.6238,938500.0],["2016-06-02",30.3835,30.8519,30.2479,30.8087,992700.0],["2016-06-03",31.0429,31.2648,30.7779,31.16,947900.0],["2016-06-06",31.3141,31.7455,31.2771,31.6962,1034300.0],["2016-06-07",31.7948,32.4542,31.7948,32.3803,1684800.0],["2016-06-08",32.4912,32.7685,32.2755,32.4542,1333400.0],["2016-06-09",32.2324,32.3248,31.9427,32.1338,1371400.0],["2016-06-10",31.8811,31.9427,31.3572,31.5113,1118600.0],["2016-06-13",31.2401,31.4682,31.1169,31.2894,1086900.0],["2016-06-14",31.1046,31.2216,30.858,30.969,1012400.0],["2016-06-15",30.9197,31.0306,30.6177,30.6423,1042600.0],["2016-06-16",30.2787,30.7163,29.9274,30.5499,1180700.0],["2016-06-17",30.7286,31.1046,30.7286,30.8272,1359100.0],["2016-06-20",31.5051,31.6654,31.2278,31.3079,1054600.0],["2016-06-21",31.3819,31.4805,31.1415,31.3634,858200.0],["2016-06-22",31.4867,31.5729,31.0922,31.1477,798200.0],["2016-06-23",31.5976,31.8195,31.5113,31.6715,1040900.0],["2016-06-24",30.1,30.7163,29.8535,30.3588,1791600.0],["2016-06-27",30.0445,30.0445,29.3296,29.607,1527800.0],["2016-06-28",29.9582,30.1924,29.8103,30.1616,861900.0],["2016-06-29",30.4759,30.7533,30.365,30.667,1047600.0],["2016-06-30",30.7461,30.7586,30.2911,30.5467,1305200.0],["2016-07-01",30.5529,30.8583,30.4158,30.796,594400.0],["2016-07-05",30.5467,30.7461,30.3036,30.3223,754000.0],["2016-07-06",30.1665,30.4033,29.8611,30.3535,730500.0],["2016-07-07",30.5529,30.6277,29.9733,30.1166,687300.0],["2016-07-08",30.3036,30.5716,30.2226,30.2911,754400.0],["2016-07-11",30.4968,30.6277,30.3472,30.3784,659200.0],["2016-07-12",30.7399,31.0391,30.7274,30.902,670600.0],["2016-07-13",30.9643,31.3196,30.8334,31.1949,735900.0],["2016-07-14",31.5315,31.7185,31.5003,31.5065,661500.0],["2016-07-15",31.6,31.7371,31.5252,31.6374,668100.0],["2016-07-18",31.5876,31.6561,31.438,31.5439,423800.0],["2016-07-19",31.357,31.4068,31.251,31.3819,475400.0],["2016-07-20",31.3258,31.5689,31.2884,31.4691,557600.0],["2016-07-21",31.4691,31.5938,31.2759,31.3195,464400.0],["2016-07-22",31.413,31.4504,31.145,31.3071,482500.0],["2016-07-25",31.1887,31.2198,30.9206,31.0204,442300.0],["2016-07-26",31.0702,31.3819,31.0328,31.3071,598700.0],["2016-07-27",31.3258,31.5938,31.1014,31.3382,700600.0],["2016-07-28",31.3382,31.4941,31.0515,31.438,712500.0],["2016-07-29",31.3694,31.8182,31.3694,31.6437,473700.0],["2016-08-01",31.5564,31.5564,31.1139,31.1388,537300.0],["2016-08-02",31.3819,31.4317,31.0702,31.2385,783400.0],["2016-08-03",31.3258,31.5065,31.2074,31.3195,564700.0],["2016-08-04",31.3569,31.4629,31.1139,31.3382,535000.0],["2016-08-05",31.1014,31.4193,31.0515,31.3881,547200.0],["2016-08-08",31.4442,31.6998,31.4317,31.5689,531800.0],["2016-08-09",31.6374,31.893,31.6125,31.7745,500700.0],["2016-08-10",32.0176,32.0862,31.8057,31.8431,538300.0],["2016-08-11",31.9802,32.2482,31.9678,32.1547,523300.0],["2016-08-12",32.1547,32.2046,31.9927,32.1173,427300.0],["2016-08-15",32.2046,32.323,32.1173,32.2171,444900.0],["2016-08-16",32.3168,32.3417,32.0986,32.2545,453400.0],["2016-08-17",32.2108,32.4227,32.0924,32.3417,538900.0],["2016-08-18",32.3916,32.4788,32.3106,32.4664,597700.0],["2016-08-19",32.1797,32.2482,31.9304,32.1921,718500.0],["2016-08-22",31.9989,32.1298,31.8306,32.08,505000.0],["2016-08-23",32.2918,32.6658,32.2918,32.5412,740600.0],["2016-08-24",32.6845,33.1146,32.6222,33.0709,1114200.0],["2016-08-25",33.0024,33.2018,32.9151,33.1894,790900.0],["2016-08-26",33.3016,33.7067,32.965,33.0336,955400.0],["2016-08-29",32.9214,33.046,32.8777,32.9463,702000.0],["2016-08-30",33.2392,33.4948,33.1831,33.3203,1221600.0],["2016-08-31",33.3514,33.3514,32.9463,33.1707,805700.0],["2016-09-01",33.1208,33.4449,33.0336,33.42,803800.0],["2016-09-02",33.7316,33.9435,33.5696,33.8625,872300.0],["2016-09-06",34.0869,34.2552,33.8438,34.2489,782800.0],["2016-09-07",34.3237,34.3674,33.9685,34.1492,636600.0],["2016-09-08",34.0994,34.1804,33.8313,33.8999,554500.0],["2016-09-09",33.5945,33.6381,33.2081,33.3327,872400.0],["2016-09-12",33.0211,33.4013,32.8715,33.2517,857100.0],["2016-09-13",32.8528,32.8528,32.3293,32.4664,942300.0],["2016-09-14",32.5349,32.7655,32.323,32.5225,713200.0],["2016-09-15",32.6409,33.2455,32.591,33.1956,775300.0],["2016-09-16",32.9401,33.1083,32.7281,32.9712,820900.0],["2016-09-19",33.1956,33.4699,32.9588,33.0398,595600.0],["2016-09-20",33.152,33.3078,33.0585,33.2268,562300.0],["2016-09-21",33.4387,33.6693,33.2143,33.6381,587800.0],["2016-09-22",33.9934,34.143,33.8563,33.9311,770000.0],["2016-09-23",33.6132,33.6381,33.3016,33.339,593800.0],["2016-09-26",33.2018,33.3701,33.127,33.1956,492600.0],["2016-09-27",33.0647,33.1333,32.8403,33.0896,615100.0],["2016-09-28",33.1644,33.7566,33.152,33.6506,690700.0],["2016-09-29",33.8438,33.9248,33.3016,33.4449,870600.0],["2016-09-30",33.6295,33.7114,33.3712,33.3775,651000.0],["2016-10-03",33.409,33.4531,33.1508,33.3649,533100.0],["2016-10-04",33.2074,33.5476,32.9429,33.1508,872600.0],["2016-10-05",33.2327,33.4909,33.2264,33.3523,490700.0],["2016-10-06",33.2515,33.4216,33.1697,33.2452,486600.0],["2016-10-07",33.1634,33.2578,32.735,32.9555,613000.0],["2016-10-10",33.1256,33.346,33.0689,33.2767,431700.0],["2016-10-11",33.2137,33.3586,33.1634,33.2389,844300.0],["2016-10-12",33.176,33.4342,33.0878,33.2641,457900.0],["2016-10-13",33.05,33.5287,32.8484,33.4909,611900.0],["2016-10-14",33.6862,33.8625,33.4846,33.6484,609800.0],["2016-10-17",33.6232,33.7177,33.5476,33.6358,447600.0],["2016-10-18",33.9192,34.0578,33.831,33.9696,496800.0],["2016-10-19",34.0515,34.3727,33.9696,34.0137,551800.0],["2016-10-20",33.831,33.9696,33.7618,33.8373,506400.0],["2016-10-21",33.535,33.7554,33.4909,33.6736,404800.0],["2016-10-24",33.6862,33.8625,33.6484,33.7744,451300.0],["2016-10-25",33.8562,33.9948,33.7617,33.8688,374100.0],["2016-10-26",33.7114,34.0515,33.6925,33.7807,494200.0],["2016-10-27",33.9129,34.1145,33.7806,33.9885,547200.0],["2016-10-28",33.9192,34.0956,33.7617,33.9192,535100.0],["2016-10-31",33.8751,34.0452,33.7869,33.8625,509600.0],["2016-11-01",34.1712,34.209,33.6358,33.8814,815000.0],["2016-11-02",33.7177,33.8499,33.4216,33.5539,621000.0],["2016-11-03",33.5917,33.8247,33.4846,33.705,769500.0],["2016-11-04",33.5854,33.5917,33.2263,33.3145,601400.0],["2016-11-07",33.768,33.9633,33.7302,33.8121,637000.0],["2016-11-08",33.7681,34.2279,33.7303,34.1901,532700.0],["2016-11-09",33.5161,33.7743,33.2704,33.7114,1421300.0],["2016-11-10",33.6232,33.6799,33.1571,33.5098,1419300.0],["2016-11-11",33.2641,33.4153,32.8358,33.0374,958100.0],["2016-11-14",33.1382,33.1382,32.2878,32.4894,1674600.0],["2016-11-15",32.5083,32.9933,32.2563,32.987,1182900.0],["2016-11-16",32.8421,33.2201,32.7098,33.0815,1022700.0],["2016-11-17",33.1823,33.5413,33.1004,33.409,774600.0],["2016-11-18",33.3649,33.6232,33.3019,33.5602,511900.0],["2016-11-21",33.8814,34.1775,33.8814,34.1397,658500.0],["2016-11-22",34.3223,34.3349,33.8877,34.0263,624800.0],["2016-11-23",33.787,34.0704,33.724,33.9003,543700.0],["2016-11-25",33.9948,34.0074,33.7806,33.9759,210700.0],["2016-11-28",34.2531,34.3034,33.894,33.9759,619000.0],["2016-11-29",34.3538,34.8766,34.3223,34.568,1852800.0],["2016-11-30",34.8955,34.9711,34.4987,34.8011,1354000.0],["2016-12-01",34.9648,35.2672,34.8955,35.0467,1282000.0],["2016-12-02",34.9396,35.3302,34.9333,35.2798,681100.0],["2016-12-05",35.3239,35.5002,35.1853,35.2672,680500.0],["2016-12-06",35.3617,35.4624,35.2168,35.3994,568700.0],["2016-12-07",35.4057,36.0986,35.3994,35.9726,719100.0],["2016-12-08",35.9852,36.5773,35.8845,36.3821,798600.0],["2016-12-09",36.4514,36.8986,36.4388,36.7348,717000.0],["2016-12-12",36.8545,36.949,36.6592,36.7096,470400.0],["2016-12-13",36.8608,37.1442,36.7915,36.9742,570700.0],["2016-12-14",36.9742,37.0182,36.2813,36.338,919000.0],["2016-12-15",36.1238,36.1868,35.9285,36.1175,700700.0],["2016-12-16",36.1364,36.1364,35.7837,35.8656,697500.0],["2016-12-19",35.9411,35.9663,35.6829,35.7081,680900.0],["2016-12-20",35.8278,35.9789,35.7522,35.7837,618300.0],["2016-12-21",35.727,35.7585,35.4624,35.6199,399700.0],["2016-12-22",35.475,35.6199,35.2987,35.5758,516500.0],["2016-12-23",35.4246,35.5254,35.2798,35.3931,326900.0],["2016-12-27",35.4246,35.5254,35.3994,35.4624,260700.0],["2016-12-28",35.368,35.5443,35.3365,35.412,614200.0],["2016-12-29",35.4667,35.6385,35.4031,35.5113,521800.0],["2016-12-30",35.6448,35.6703,35.3332,35.4159,416600.0],["2017-01-03",35.683,35.8738,35.5176,35.8611,683600.0],["2017-01-04",36.1092,36.5608,36.0392,36.5353,815100.0],["2017-01-05",36.4844,36.917,36.4336,36.758,593200.0],["2017-01-06",36.8279,36.9742,36.7389,36.8152,438600.0],["2017-01-09",36.6816,36.8088,36.4972,36.6943,500500.0],["2017-01-10",36.8088,37.0951,36.8088,37.006,624100.0],["2017-01-11",36.9233,37.553,36.9042,37.4958,796200.0],["2017-01-12",37.6357,37.6421,37.2668,37.3877,529800.0],["2017-01-13",37.3813,37.6802,37.3686,37.5975,560500.0],["2017-01-17",37.6103,37.6802,37.2859,37.3622,904300.0],["2017-01-18",37.2668,37.3686,36.6117,36.6753,657200.0],["2017-01-19",36.6943,36.6943,36.4844,36.6625,409800.0],["2017-01-20",36.7198,36.9997,36.5799,36.936,528800.0],["2017-01-23",36.9042,37.2414,36.8152,37.1778,402000.0],["2017-01-24",37.2668,37.852,37.1396,37.6802,678800.0],["2017-01-25",37.9156,38.2018,37.8711,38.1001,683300.0],["2017-01-26",38.1064,38.2591,37.9537,38.17,590700.0],["2017-01-27",38.1954,38.2845,37.9219,38.0873,445900.0],["2017-01-30",37.9601,38.0237,37.6293,37.9347,587700.0],["2017-01-31",38.1191,38.2654,37.8138,38.0237,664900.0],["2017-02-01",38.0173,38.0809,37.7693,37.9919,504400.0],["2017-02-02",38.0682,38.2082,37.9156,37.9728,487400.0],["2017-02-03",38.1764,38.4817,38.0428,38.2781,395700.0],["2017-02-06",38.1128,38.17,37.8774,38.0237,409400.0],["2017-02-07",37.8583,38.2336,37.8074,38.2018,480800.0],["2017-02-08",38.1382,38.4626,37.941,38.4435,545700.0],["2017-02-09",38.5707,38.7552,38.5644,38.628,502000.0],["2017-02-10",38.787,39.1432,38.787,39.0287,409600.0],["2017-02-13",39.1432,39.3149,39.1241,39.1622,558200.0],["2017-02-14",39.1941,39.4103,39.0796,39.2831,575000.0],["2017-02-15",39.264,39.6584,39.2322,39.652,536700.0],["2017-02-16",39.7474,40.0019,39.7029,39.8746,624800.0],["2017-02-17",39.7156,39.8301,39.5757,39.7347,515800.0],["2017-02-21",39.7602,39.8047,39.5248,39.6202,836300.0],["2017-02-22",39.3849,39.6266,39.2958,39.563,542500.0],["2017-02-23",39.7411,39.8874,39.5693,39.6012,634500.0],["2017-02-24",39.3594,39.4485,38.9015,38.9842,841600.0],["2017-02-27",39.0032,39.0032,38.4499,38.7743,1081500.0],["2017-02-28",38.0555,38.0555,36.9615,37.0124,1824100.0],["2017-03-01",37.2477,37.5785,37.0505,37.5657,1327000.0],["2017-03-02",37.5276,37.7438,37.2986,37.3368,1198300.0],["2017-03-03",37.324,38.0619,37.2986,38.0364,943000.0],["2017-03-06",37.9919,38.2082,37.8202,38.0237,730800.0],["2017-03-07",38.0173,38.1191,37.871,37.9219,718900.0],["2017-03-08",37.9156,37.9474,37.394,37.4512,736400.0],["2017-03-09",37.4131,37.4894,37.1332,37.2477,726800.0],["2017-03-10",37.4894,37.5912,36.9297,37.3113,1257300.0],["2017-03-13",37.3431,37.782,37.1714,37.7057,931800.0],["2017-03-14",37.3558,37.6357,37.1968,37.2795,670100.0],["2017-03-15",37.3431,37.4195,36.7961,37.3686,1210200.0],["2017-03-16",37.464,37.8074,37.3813,37.4004,502900.0],["2017-03-17",37.4449,37.693,37.1014,37.1269,617600.0],["2017-03-20",36.9806,37.0505,36.6498,36.8088,725000.0],["2017-03-21",37.0951,37.2859,36.1919,36.3191,1141900.0],["2017-03-22",36.0328,36.7198,35.8547,36.7071,1153400.0],["2017-03-23",36.688,37.1523,36.6307,36.8852,795700.0],["2017-03-24",36.9615,37.076,36.6944,36.9806,753800.0],["2017-03-27",36.6943,37.394,36.618,37.2668,919500.0],["2017-03-28",37.2604,37.7375,37.2604,37.5467,897600.0],["2017-03-29",37.5594,37.9537,37.5339,37.8265,1024000.0],["2017-03-30",37.9728,38.2018,37.8265,37.8774,1314000.0],["2017-03-31",37.7233,37.9095,37.5178,37.6141,1025100.0],["2017-04-03",37.5499,37.6077,36.9141,37.46,945500.0],["2017-04-04",37.1325,37.5114,37.0811,37.4022,1007100.0],["2017-04-05",37.5948,37.7939,37.3636,37.3636,1010400.0],["2017-04-06",37.4664,37.871,37.4086,37.6976,812100.0],["2017-04-07",37.7361,37.8068,37.3123,37.4022,935600.0],["2017-04-10",37.4921,37.5499,37.2802,37.4214,780500.0],["2017-04-11",37.3958,37.4407,36.8306,37.3059,826700.0],["2017-04-12",37.2866,37.3444,36.8948,37.1389,804000.0],["2017-04-13",37.1389,37.1581,36.5737,36.6123,905500.0],["2017-04-17",36.7985,37.3058,36.7921,37.2159,960500.0],["2017-04-18",37.0425,37.0425,36.471,36.76,955900.0],["2017-04-19",36.7279,36.8178,36.3233,36.3811,816100.0],["2017-04-20",36.4453,36.715,36.3811,36.593,913400.0],["2017-04-21",36.5802,36.7022,36.4324,36.5352,809800.0],["2017-04-24",36.9976,37.415,36.9912,37.0746,747700.0],["2017-04-25",37.0426,37.2352,36.9783,37.1132,795100.0],["2017-04-26",37.1196,37.2224,36.4774,36.5224,1274700.0],["2017-04-27",36.5994,36.5994,35.0581,35.5269,2197600.0],["2017-04-28",35.4756,35.9187,35.2957,35.726,890100.0],["2017-05-01",35.8224,35.9058,35.5205,35.5783,742800.0],["2017-05-02",35.4563,35.5847,35.2123,35.4563,683800.0],["2017-05-03",35.3535,35.5462,35.1994,35.4049,761400.0],["2017-05-04",35.6104,35.6297,35.0838,35.0967,1041200.0],["2017-05-05",35.193,36.1114,35.1673,36.0857,1202100.0],["2017-05-08",36.1691,36.1756,35.7196,35.9315,742200.0],["2017-05-09",35.8545,35.9957,35.3985,35.5077,657700.0],["2017-05-10",35.5205,36.015,35.4756,35.9508,614700.0],["2017-05-11",35.3664,35.771,35.2829,35.5526,928600.0],["2017-05-12",35.3985,35.5655,34.8976,35.2572,1021000.0],["2017-05-15",35.5526,35.7068,35.4627,35.6297,1021700.0],["2017-05-16",35.8609,36.0921,35.7132,35.7581,832600.0],["2017-05-17",35.3792,35.4242,34.8783,35.0003,1372200.0],["2017-05-18",34.9489,35.2893,34.5893,35.1031,1588000.0],["2017-05-19",35.3535,35.9572,35.2636,35.8288,826200.0],["2017-05-22",36.015,36.0728,35.8352,35.9701,385000.0],["2017-05-23",36.3746,36.548,36.1563,36.1948,863000.0],["2017-05-24",36.2591,36.3233,36.0086,36.2013,833400.0],["2017-05-25",36.3875,36.5224,35.938,36.0664,831200.0],["2017-05-26",36.1178,36.2462,35.9058,36.2205,622500.0],["2017-05-30",36.4068,36.6187,36.2719,36.5224,995900.0],["2017-05-31",36.6508,36.6636,36.0214,36.2783,1036700.0],["2017-06-01",36.4645,36.5031,36.1499,36.4324,726200.0],["2017-06-02",36.4389,36.5416,36.2655,36.4774,634400.0],["2017-06-05",36.4517,36.6829,36.1113,36.5737,711000.0],["2017-06-06",36.4068,36.6765,36.3618,36.5994,787600.0],["2017-06-07",36.6187,36.8113,36.304,36.4324,835900.0],["2017-06-08",36.4967,37.0233,36.4324,37.0169,994800.0],["2017-06-09",37.0811,37.6655,37.0233,37.4921,929900.0],["2017-06-12",37.4792,37.8517,37.3187,37.4921,920600.0],["2017-06-13",37.8517,37.8774,37.4536,37.6719,896200.0],["2017-06-14",37.7361,37.7682,37.415,37.5114,790600.0],["2017-06-15",37.2673,37.5948,37.0297,37.5627,671200.0],["2017-06-16",37.6077,37.9545,37.3444,37.8903,746000.0],["2017-06-19",37.9095,38.4169,37.8517,38.1921,849900.0],["2017-06-20",38.0508,38.2692,37.9095,38.1536,911900.0],["2017-06-21",38.1471,38.4554,37.9802,38.0893,965700.0],["2017-06-22",38.1536,38.8793,38.1536,38.6609,1025400.0],["2017-06-23",38.5068,38.7251,38.2114,38.4875,803500.0],["2017-06-26",38.693,38.7894,38.3398,38.4811,681700.0],["2017-06-27",38.6416,38.7637,38.4618,38.6288,591200.0],["2017-06-28",38.8728,39.3031,38.8343,39.2132,608000.0],["2017-06-29",39.4032,39.4032,38.8456,39.092,895500.0],["2017-06-30",39.1049,39.2994,38.6446,38.9882,1087100.0],["2017-07-03",39.0206,39.5782,39.0141,39.4356,306500.0],["2017-07-05",38.9234,39.468,38.6186,39.3513,848800.0],["2017-07-06",39.2605,39.4421,39.1179,39.1892,532900.0],["2017-07-07",39.4745,39.5134,39.1827,39.4097,509000.0],["2017-07-10",39.3319,39.5912,39.1309,39.468,467600.0],["2017-07-11",39.3837,39.4745,39.1827,39.4551,582600.0],["2017-07-12",39.4356,40.3045,39.4226,40.0386,714200.0],["2017-07-13",39.9543,40.097,39.8182,40.0062,592600.0],["2017-07-14",39.9284,40.3304,39.8571,40.2137,496300.0],["2017-07-17",40.1618,40.3628,39.9089,39.9867,461800.0],["2017-07-18",40.272,40.2785,39.7793,40.071,447200.0],["2017-07-19",40.2007,40.4731,40.2007,40.2785,563600.0],["2017-07-20",40.2656,40.473,40.2591,40.3434,431500.0],["2017-07-21",40.311,40.3563,39.9673,40.2331,426900.0],["2017-07-24",40.2202,40.5898,40.0127,40.5184,545400.0],["2017-07-25",40.6611,40.8945,40.3498,40.486,665600.0],["2017-07-26",40.5249,40.6157,40.2461,40.3563,595700.0],["2017-07-27",40.3563,40.4471,39.8506,40.0646,664600.0],["2017-07-28",40.1878,40.4925,40.0905,40.4341,439200.0],["2017-07-31",40.3888,40.6027,40.1813,40.4017,411900.0],["2017-08-01",40.499,40.499,39.8311,40.2202,445600.0],["2017-08-02",40.1553,40.3693,40.1035,40.3174,657000.0],["2017-08-03",40.2461,40.3823,40.1099,40.2072,440100.0],["2017-08-04",40.285,40.3045,39.9738,40.1164,356500.0],["2017-08-07",40.1035,40.2137,39.9932,40.0062,227000.0],["2017-08-08",39.8182,40.084,39.7663,39.9608,458200.0],["2017-08-09",39.7014,39.9478,39.6366,39.8182,427600.0],["2017-08-10",39.7274,39.7728,39.1438,39.2281,550000.0],["2017-08-11",39.267,39.4745,38.9752,39.1633,494900.0],["2017-08-14",39.3967,39.7015,39.3319,39.481,537000.0],["2017-08-15",39.5004,39.6236,39.3902,39.5329,482100.0],["2017-08-16",39.7209,39.8635,39.6107,39.7663,459600.0],["2017-08-17",39.6885,39.8311,39.5199,39.5783,547300.0],["2017-08-18",39.7468,39.8182,39.468,39.7014,524900.0],["2017-08-21",39.669,39.8376,39.5912,39.7987,411100.0],["2017-08-22",39.9154,39.9673,39.7079,39.7728,404900.0],["2017-08-23",39.5847,40.2137,39.5523,39.9413,432200.0],["2017-08-24",40.084,40.2591,39.9478,40.1229,336200.0],["2017-08-25",40.1813,40.486,40.1035,40.3369,420700.0],["2017-08-28",40.4471,40.4925,39.079,40.1424,489000.0],["2017-08-29",39.8636,40.0386,39.4615,40.0386,811300.0],["2017-08-30",39.9738,40.1942,39.8636,39.9349,581300.0],["2017-08-31",40.2526,40.4082,40.084,40.2915,649300.0],["2017-09-01",40.5898,40.8426,40.4341,40.6546,443400.0],["2017-09-05",40.5703,40.6027,40.071,40.1424,740100.0],["2017-09-06",40.1229,40.9918,40.0451,40.6157,530400.0],["2017-09-07",40.7843,40.875,40.5379,40.6481,422100.0],["2017-09-08",40.6092,40.7194,40.5055,40.6546,339400.0],["2017-09-11",40.8945,41.0696,40.7843,41.0566,434500.0],["2017-09-12",41.0112,41.1344,40.901,41.0371,432800.0],["2017-09-13",41.0825,41.1733,40.8426,40.9853,437800.0],["2017-09-14",40.9983,41.1409,40.914,41.1409,387200.0],["2017-09-15",41.1279,41.2382,40.8945,40.9593,753400.0],["2017-09-18",41.0047,41.0566,40.5508,40.6805,619600.0],["2017-09-19",40.7713,40.9853,40.687,40.8491,418800.0],["2017-09-20",41.0112,41.4067,40.7908,40.9918,654500.0],["2017-09-21",41.0696,41.8152,41.0696,41.6985,602500.0],["2017-09-22",41.7504,42.1005,41.7245,41.906,929300.0],["2017-09-25",41.893,42.0357,41.6337,41.7569,652500.0],["2017-09-26",41.7958,41.7958,41.3873,41.5818,719300.0],["2017-09-27",41.705,41.9255,41.517,41.5429,701300.0],["2017-09-28",41.7569,41.8866,41.5429,41.7374,776600.0],["2017-09-29",41.7504,41.8477,41.5818,41.6596,1269200.0],["2017-10-02",41.7729,42.0021,41.6812,41.8318,730800.0],["2017-10-03",41.8842,42.1593,41.8711,42.1331,674100.0],["2017-10-04",42.1789,42.4212,42.1003,42.3754,859100.0],["2017-10-05",42.2182,42.323,42.1069,42.1855,843200.0],["2017-10-06",42.1003,42.1462,41.9039,42.0479,564200.0],["2017-10-09",42.12,42.12,41.7925,41.8122,301200.0],["2017-10-10",42.1724,42.4539,42.12,42.2706,1073800.0],["2017-10-11",42.3361,42.5391,42.264,42.5325,842000.0],["2017-10-12",42.4016,42.4605,42.0021,42.1724,773200.0],["2017-10-13",42.2837,42.4932,42.1527,42.3033,826400.0],["2017-10-16",42.1855,42.3819,42.12,42.2051,518400.0],["2017-10-17",42.1789,42.3033,42.0479,42.192,461100.0],["2017-10-18",42.3492,42.4867,42.2902,42.3754,783600.0],["2017-10-19",42.1331,42.6111,42.1331,42.4474,452900.0],["2017-10-20",42.264,42.4016,41.9497,42.0087,851800.0],["2017-10-23",42.0938,42.2248,42.0087,42.0872,437000.0],["2017-10-24",42.2247,42.3688,42.2051,42.3361,389900.0],["2017-10-25",42.4147,42.5784,41.9366,42.0741,730600.0],["2017-10-26",42.0938,42.323,42.0741,42.0938,321700.0],["2017-10-27",41.9497,42.3099,41.7598,42.2968,389100.0],["2017-10-30",42.2444,42.4932,42.1855,42.3099,414800.0],["2017-10-31",42.2247,42.5784,42.1986,42.2509,698200.0],["2017-11-01",42.4474,42.467,42.2444,42.2968,493700.0],["2017-11-02",42.4147,42.8272,42.3885,42.7814,621400.0],["2017-11-03",42.9189,42.9713,42.7814,42.9123,428400.0],["2017-11-06",42.8796,43.1219,42.8338,43.1022,539200.0],["2017-11-07",42.8403,42.9123,42.6831,42.9123,337400.0],["2017-11-08",43.0368,43.1284,42.9058,43.0892,394900.0],["2017-11-09",42.8731,43.2136,42.8141,43.1808,332700.0],["2017-11-10",43.1153,43.1546,42.6962,42.9516,294000.0],["2017-11-13",42.6046,42.9582,42.6046,42.7879,402300.0],["2017-11-14",42.6897,42.7683,42.5063,42.7552,464000.0],["2017-11-15",42.4998,42.7355,42.3688,42.6701,365400.0],["2017-11-16",42.8992,43.1874,42.8927,43.1219,339800.0],["2017-11-17",43.0106,43.4493,42.8861,43.3904,441000.0],["2017-11-20",43.3445,43.5803,43.266,43.4035,444400.0],["2017-11-21",43.5999,43.7309,43.0761,43.1022,670500.0],["2017-11-22",43.2725,43.4493,43.1415,43.3184,549100.0],["2017-11-24",43.3118,43.41,43.207,43.3249,168300.0],["2017-11-27",43.3445,43.4231,42.8141,42.8534,623600.0],["2017-11-28",42.2509,42.2706,41.5437,41.786,1587300.0],["2017-11-29",41.9366,41.9366,41.5503,41.6354,651200.0],["2017-11-30",41.6943,42.2117,41.3996,41.4193,892000.0],["2017-12-01",41.989,42.2902,41.9039,42.2051,707200.0],["2017-12-04",42.5129,42.5129,42.0545,42.0676,527700.0],["2017-12-05",42.2706,42.2902,41.7205,41.8449,527900.0],["2017-12-06",41.7533,42.0807,41.714,41.8515,642400.0],["2017-12-07",41.8777,42.2837,41.7598,42.192,540200.0],["2017-12-08",42.264,42.6569,42.2182,42.5653,483800.0],["2017-12-11",42.5653,42.6504,42.3164,42.395,390600.0],["2017-12-12",42.3164,42.4605,42.1855,42.2837,546200.0],["2017-12-13",42.3557,42.4736,42.1396,42.3819,574300.0],["2017-12-14",42.3099,42.467,42.0348,42.3361,526000.0],["2017-12-15",42.3623,42.3688,41.7467,41.7991,606700.0],["2017-12-18",41.9039,42.2771,41.8908,42.0152,517400.0],["2017-12-19",42.0676,42.1134,41.8187,41.8973,483500.0],["2017-12-20",42.0741,42.0807,41.7402,41.9497,443000.0],["2017-12-21",42.2051,42.5587,42.1789,42.3426,494300.0],["2017-12-22",42.192,42.3819,42.12,42.3688,307800.0],["2017-12-26",42.4016,42.4408,42.264,42.3754,231600.0],["2017-12-27",42.598,42.6176,42.2509,42.3295,551600.0],["2017-12-28",42.5653,42.6373,42.2902,42.6177,694000.0],["2017-12-29",42.7684,42.9337,42.6097,42.6692,548600.0],["2018-01-02",42.7023,43.2115,42.623,43.0726,591900.0],["2018-01-03",43.1057,43.2114,42.9999,43.0461,524900.0],["2018-01-04",43.1585,43.4297,42.9932,43.3239,721500.0],["2018-01-05",43.7537,44.0975,43.5685,43.9652,594700.0],["2018-01-08",43.8264,44.157,43.8198,43.9256,593300.0],["2018-01-09",44.0314,44.0578,43.8595,43.9388,519200.0],["2018-01-10",43.8132,44.0644,43.4561,43.5487,831700.0],["2018-01-11",43.5354,43.5751,43.3635,43.5222,463100.0],["2018-01-12",43.5487,43.6148,43.3371,43.5156,650600.0],["2018-01-16",43.5619,43.6214,43.2181,43.3172,840200.0],["2018-01-17",43.423,43.6611,42.8412,43.423,780700.0],["2018-01-18",43.3966,43.4892,43.2048,43.4826,672700.0],["2018-01-19",43.4958,43.7206,43.3569,43.3701,702400.0],["2018-01-22",43.6545,43.7537,43.509,43.7008,702500.0],["2018-01-23",43.6016,43.8793,43.3635,43.6677,721300.0],["2018-01-24",43.9322,43.952,43.6082,43.8727,647100.0],["2018-01-25",43.9719,44.1504,43.6479,43.7801,858700.0],["2018-01-26",43.7999,43.9719,43.5817,43.8462,489200.0],["2018-01-29",43.7272,43.7735,43.5487,43.6941,421800.0],["2018-01-30",43.5288,43.8925,43.509,43.8132,711800.0],["2018-01-31",43.9256,44.0512,43.7669,43.9652,737500.0],["2018-02-01",43.8264,43.8264,43.2247,43.5288,1269100.0],["2018-02-02",42.9932,43.2114,42.5634,42.5767,852800.0],["2018-02-05",42.1403,42.2064,41.0955,41.1881,1081600.0],["2018-02-06",40.3219,41.4592,39.8259,41.3203,1230000.0],["2018-02-07",41.3997,41.4327,40.8442,40.8442,824100.0],["2018-02-08",40.9302,40.9368,39.9714,39.978,1097100.0],["2018-02-09",40.1499,40.3483,39.4424,40.1962,1266500.0],["2018-02-12",40.7649,40.7781,40.1632,40.3946,760700.0],["2018-02-13",40.3351,40.4607,40.0375,40.3549,572800.0],["2018-02-14",40.1764,41.2939,39.945,41.1153,771800.0],["2018-02-15",41.5121,41.5319,40.8112,41.0294,733000.0],["2018-02-16",40.8971,40.9104,40.593,40.6789,699400.0],["2018-02-20",40.5401,40.6723,40.1499,40.3549,673500.0],["2018-02-21",40.4144,40.8641,40.388,40.6723,786700.0],["2018-02-22",40.7186,40.8508,40.3483,40.4872,909300.0],["2018-02-23",40.6922,40.9699,40.507,40.9236,545400.0],["2018-02-26",40.9963,41.4195,40.9963,41.241,813300.0],["2018-02-27",41.3269,41.6113,41.1815,41.3468,1052800.0],["2018-02-28",41.4261,41.5121,40.9566,40.9699,1412000.0],["2018-03-01",41.0029,41.0889,40.4409,40.8707,1035400.0],["2018-03-02",40.388,40.6988,40.2425,40.4806,1001600.0],["2018-03-05",39.9384,40.4806,39.8061,40.2491,931900.0],["2018-03-06",40.5599,40.8046,40.474,40.6988,576600.0],["2018-03-07",40.4078,40.7847,40.3153,40.7252,688500.0],["2018-03-08",40.8509,41.0558,40.7583,41.0294,676300.0],["2018-03-09",41.3203,41.7303,41.0162,41.6708,801400.0],["2018-03-12",41.6443,41.9882,41.5253,41.598,420600.0],["2018-03-13",41.6972,41.8162,41.4261,41.4393,694200.0],["2018-03-14",41.7567,41.8493,41.4195,41.8162,724300.0],["2018-03-15",41.7898,41.7964,41.5055,41.5848,730000.0],["2018-03-16",41.5584,41.7964,41.5121,41.5584,919900.0],["2018-03-19",41.6245,41.7435,41.2278,41.6642,705200.0],["2018-03-20",41.6774,41.7369,41.4063,41.4129,886800.0],["2018-03-21",41.6906,42.008,41.6113,41.8229,816400.0],["2018-03-22",41.5253,41.5848,41.0294,41.2145,859600.0],["2018-03-23",41.4393,41.6708,40.5996,40.712,965600.0],["2018-03-26",40.9368,41.0095,40.4277,40.7318,812800.0],["2018-03-27",40.7781,40.8178,40.097,40.2756,738000.0],["2018-03-28",40.2095,40.5533,39.9384,40.1566,965600.0],["2018-03-29",40.4144,40.8641,40.1962,40.798,1032600.0],["2018-04-02",40.7418,40.7418,39.8131,40.2608,933000.0],["2018-04-03",40.4879,40.6216,40.1272,40.4345,707800.0],["2018-04-04",39.9267,40.3209,39.7664,40.214,806100.0],["2018-04-05",40.4746,40.7953,40.3476,40.7485,834900.0],["2018-04-06",40.4612,40.7285,40.0871,40.3209,704200.0],["2018-04-09",40.4946,40.9356,40.361,40.675,595200.0],["2018-04-10",41.1895,41.3632,41.0492,41.1227,553500.0],["2018-04-11",40.9356,41.2563,40.8821,40.9623,454100.0],["2018-04-12",40.9757,41.0558,40.7017,40.7819,443600.0],["2018-04-13",41.0492,41.0492,40.4479,40.528,479200.0],["2018-04-16",40.6951,40.7819,40.4545,40.6416,437800.0],["2018-04-17",40.8888,40.8888,40.5748,40.655,483800.0],["2018-04-18",40.6951,40.9957,40.5548,40.6683,460700.0],["2018-04-19",40.7084,40.7485,40.1739,40.3009,510600.0],["2018-04-20",40.1272,40.4345,40.1272,40.2742,449100.0],["2018-04-23",40.2274,40.361,40.1539,40.3009,420700.0],["2018-04-24",40.5481,40.7017,40.3009,40.381,664200.0],["2018-04-25",40.2541,40.4946,40.1071,40.3944,597900.0],["2018-04-26",40.5548,41.0425,40.4412,40.7819,822300.0],["2018-04-27",40.8821,41.2897,40.8688,41.2362,528500.0],["2018-04-30",41.2162,41.4834,41.0559,41.0625,727000.0],["2018-05-01",41.0158,41.0625,40.6817,40.9957,820500.0],["2018-05-02",41.0425,41.2496,40.9356,41.0358,630000.0],["2018-05-03",41.0024,41.1494,40.5414,40.9022,878900.0],["2018-05-04",40.655,41.1895,40.5681,41.0158,512500.0],["2018-05-07",41.0158,41.2763,40.9623,41.1227,377800.0],["2018-05-08",40.9556,41.0759,40.7285,41.0625,594500.0],["2018-05-09",41.4033,41.6104,41.0625,41.5436,493300.0],["2018-05-10",41.8509,42.0113,41.6237,41.8843,637400.0],["2018-05-11",41.8843,41.9578,41.7707,41.8041,537500.0],["2018-05-14",41.9979,42.205,41.9244,41.9845,532600.0],["2018-05-15",41.6705,41.8843,41.4968,41.7975,627100.0],["2018-05-16",41.8309,42.1916,41.8309,42.1649,578300.0],["2018-05-17",42.1516,42.1516,41.891,42.058,615700.0],["2018-05-18",41.7173,41.744,41.3231,41.6571,657900.0],["2018-05-21",41.7707,41.9177,41.7707,41.8576,215100.0],["2018-05-22",42.1516,42.2718,41.8509,41.8843,542400.0],["2018-05-23",41.4968,41.8309,41.3699,41.7975,726300.0],["2018-05-24",41.724,41.7707,41.1961,41.597,535100.0],["2018-05-25",41.2964,41.5903,41.2429,41.283,478500.0],["2018-05-29",40.6149,40.6951,39.3388,39.5058,1722300.0],["2018-05-30",39.8866,40.4679,39.6795,40.3744,1116300.0],["2018-05-31",40.2407,40.3276,39.9134,40.3076,654500.0],["2018-06-01",39.6127,39.9535,39.5659,39.6728,1268300.0],["2018-06-04",39.8332,40.0002,39.7062,39.7196,854800.0],["2018-06-05",39.5526,39.5659,39.1517,39.3187,929000.0],["2018-06-06",39.7196,39.733,39.3455,39.4323,697900.0],["2018-06-07",39.5058,39.5593,39.1383,39.2052,763800.0],["2018-06-08",39.2452,39.4457,39.1317,39.4256,702700.0],["2018-06-11",39.1651,39.1784,38.8978,39.0314,997500.0],["2018-06-12",39.0715,39.0916,38.7575,38.8511,890500.0],["2018-06-13",38.958,39.1918,38.7976,39.1384,900100.0],["2018-06-14",39.2319,39.2452,38.7308,38.7909,1061800.0],["2018-06-15",38.5504,38.6506,38.4234,38.537,1327000.0],["2018-06-18",38.5036,38.5972,38.3633,38.5504,532900.0],["2018-06-19",38.2965,38.3032,38.0026,38.1696,974500.0],["2018-06-20",38.2698,38.4235,38.2431,38.2898,1004400.0],["2018-06-21",38.3232,38.6038,38.2832,38.5571,668900.0],["2018-06-22",38.6239,38.7842,38.537,38.7442,592300.0],["2018-06-25",38.6506,38.664,38.0426,38.1161,751800.0],["2018-06-26",38.1562,38.2498,37.909,38.056,851300.0],["2018-06-27",38.0961,38.2765,37.7487,37.7888,892300.0],["2018-06-28",37.929,37.9491,37.6752,37.8155,987900.0],["2018-06-29",38.2336,38.7402,37.9094,38.6524,1664400.0],["2018-07-02",38.1661,38.1661,37.727,37.9431,716100.0],["2018-07-03",38.2674,38.389,37.9972,38.0782,887900.0],["2018-07-05",38.3282,38.6119,38.2269,38.5173,889100.0],["2018-07-06",38.4903,38.7673,38.4295,38.6997,781000.0],["2018-07-09",38.9767,38.9767,38.693,38.7267,893300.0],["2018-07-10",38.8078,38.8145,38.5984,38.7267,1054300.0],["2018-07-11",38.5443,38.7808,38.3282,38.3755,853800.0],["2018-07-12",38.5916,38.8213,38.5173,38.72,809300.0],["2018-07-13",38.6659,38.7808,38.5241,38.7402,645300.0],["2018-07-16",38.8416,39.1118,38.8348,39.0375,459500.0],["2018-07-17",38.9632,39.1185,38.9091,38.9699,819400.0],["2018-07-18",38.9024,39.0307,38.7875,38.9902,429400.0],["2018-07-19",38.7605,38.9159,38.6997,38.7943,599200.0],["2018-07-20",39.0848,39.1861,39.0307,39.1185,517200.0],["2018-07-23",39.0375,39.1253,38.9632,39.051,415600.0],["2018-07-24",39.1388,39.3685,39.105,39.2671,594200.0],["2018-07-25",39.2874,39.7332,39.2671,39.6927,716600.0],["2018-07-26",39.5711,39.6657,39.4293,39.4833,613200.0],["2018-07-27",39.4698,39.6657,39.4698,39.6252,635900.0],["2018-07-30",39.7332,40.0372,39.7332,39.7873,549500.0],["2018-07-31",39.8751,40.0777,39.7467,40.0237,705000.0],["2018-08-01",40.0507,40.2736,39.9156,40.0507,744300.0],["2018-08-02",39.821,40.0575,39.5238,39.9562,624100.0],["2018-08-03",39.821,40.098,39.821,40.0237,454000.0],["2018-08-06",40.0237,40.098,39.8683,39.9156,399700.0],["2018-08-07",40.0237,40.1791,39.3685,39.5103,1003000.0],["2018-08-08",39.4968,39.8346,39.3955,39.767,568900.0],["2018-08-09",39.7805,39.8954,39.7197,39.8683,595000.0],["2018-08-10",39.5373,39.5644,39.1388,39.2671,700900.0],["2018-08-13",39.1928,39.436,39.1388,39.1861,407600.0],["2018-08-14",39.4428,39.74,39.3549,39.6995,611100.0],["2018-08-15",39.3212,39.4022,39.0442,39.2469,605400.0],["2018-08-16",39.4225,39.5779,39.2941,39.3212,601000.0],["2018-08-17",39.5644,40.1453,39.4901,40.0507,798000.0],["2018-08-20",40.044,40.3074,40.044,40.2196,566200.0],["2018-08-21",40.3479,40.5168,40.125,40.125,615400.0],["2018-08-22",40.2466,40.5506,40.2263,40.5236,600600.0],["2018-08-23",40.3412,40.5303,40.1926,40.2196,622100.0],["2018-08-24",40.3817,40.5168,40.2601,40.3547,416600.0],["2018-08-27",40.5236,40.9356,40.4898,40.8411,703200.0],["2018-08-28",40.8411,40.8478,40.0102,40.1521,1170400.0],["2018-08-29",40.1115,40.1385,39.5373,39.7467,981300.0],["2018-08-30",39.5643,39.6589,39.4022,39.436,908000.0],["2018-08-31",39.2671,39.3685,39.0172,39.1118,714000.0],["2018-09-04",38.6322,38.747,38.2877,38.5511,878400.0],["2018-09-05",38.4971,38.6997,38.362,38.4295,1006300.0],["2018-09-06",38.362,38.8281,38.2066,38.6592,1129800.0],["2018-09-07",38.5781,38.5984,38.3012,38.443,698900.0],["2018-09-10",38.5646,38.6187,38.4092,38.4565,559900.0],["2018-09-11",38.4498,38.9699,38.3755,38.9632,770000.0],["2018-09-12",39.051,39.1793,38.9226,38.9632,733800.0],["2018-09-13",39.1118,39.2266,38.9632,39.024,487400.0],["2018-09-14",39.0375,39.1658,38.8956,39.0848,414600.0],["2018-09-17",39.1253,39.4563,39.0983,39.4293,490000.0],["2018-09-18",39.5711,39.9629,39.4428,39.8751,484800.0],["2018-09-19",39.9291,40.1926,39.794,40.1318,626200.0],["2018-09-20",40.4087,40.6722,40.3479,40.6317,845500.0],["2018-09-21",40.6046,40.8816,40.6046,40.7803,834100.0],["2018-09-24",40.8478,40.8681,40.5506,40.5844,569100.0],["2018-09-25",40.6587,40.7127,40.3142,40.3209,657500.0],["2018-09-26",40.2196,40.5641,40.2128,40.2669,667000.0],["2018-09-27",40.2263,40.4763,40.1791,40.2466,635500.0],["2018-09-28",40.3209,40.375,40.1385,40.2804,818200.0],["2018-10-01",41.1608,41.1745,40.4505,40.6212,762600.0],["2018-10-02",40.4983,40.5529,40.0885,40.1909,893200.0],["2018-10-03",40.3412,40.3548,40.0338,40.1158,1830800.0],["2018-10-04",39.9655,40.1021,39.4259,39.6718,684900.0],["2018-10-05",39.6923,39.9245,39.583,39.6923,746100.0],["2018-10-08",39.7264,39.7401,39.4464,39.5625,331100.0],["2018-10-09",39.5147,39.5557,39.2483,39.3029,650700.0],["2018-10-10",39.221,39.3234,38.6677,38.6677,748800.0],["2018-10-11",38.3262,38.4491,37.6704,37.7661,1271300.0],["2018-10-12",38.251,38.2715,37.4177,37.5748,1126700.0],["2018-10-15",37.7251,37.7592,37.2743,37.3972,713600.0],["2018-10-16",37.6431,37.889,37.4792,37.8685,780900.0],["2018-10-17",37.8685,37.9505,37.5475,37.889,662200.0],["2018-10-18",37.6773,37.7388,37.1103,37.3016,792800.0],["2018-10-19",37.3562,37.5133,37.042,37.042,984300.0],["2018-10-22",37.1377,37.1718,36.8508,36.9464,643900.0],["2018-10-23",36.5776,37.0694,36.2497,36.9123,824400.0],["2018-10-24",36.8098,36.9259,36.1609,36.1882,892100.0],["2018-10-25",36.5092,36.8644,36.1745,36.6527,923600.0],["2018-10-26",36.1609,36.6254,35.9491,36.5093,856800.0],["2018-10-29",36.8849,36.9737,36.0038,36.1609,893000.0],["2018-10-30",36.2019,36.5639,36.0379,36.4614,910000.0],["2018-10-31",36.8371,37.0557,36.6663,36.6868,614500.0],["2018-11-01",36.9874,37.0147,36.5707,36.8918,935200.0],["2018-11-02",37.0625,37.2811,36.7483,37.0694,1064300.0],["2018-11-05",37.1377,37.3426,36.9532,36.9805,1309000.0],["2018-11-06",36.8918,37.0557,36.6459,37.0284,556700.0],["2018-11-07",37.2469,37.2948,36.9122,36.9942,713100.0],["2018-11-08",37.0011,37.2538,36.9396,37.0762,586100.0],["2018-11-09",36.9669,37.001,36.3385,36.6049,1005000.0],["2018-11-12",36.5912,36.6185,36.2907,36.3248,617000.0],["2018-11-13",36.3931,36.8644,36.3931,36.5707,792500.0],["2018-11-14",36.7825,36.9601,36.4409,36.6937,687700.0],["2018-11-15",36.5844,36.9464,36.4683,36.8303,993500.0],["2018-11-16",36.7278,36.9123,36.6868,36.8235,516200.0],["2018-11-19",36.8234,36.8234,36.4068,36.68,942300.0],["2018-11-20",36.3521,36.3521,35.5803,35.7101,943200.0],["2018-11-21",35.9491,36.5776,35.915,36.2565,1098000.0],["2018-11-23",35.9901,36.1746,35.9287,36.0653,455100.0],["2018-11-26",36.4409,36.5024,36.1541,36.195,1383100.0],["2018-11-27",36.1336,36.2429,35.8194,36.0311,830300.0],["2018-11-28",36.0857,37.165,36.0721,36.9942,1621300.0],["2018-11-29",37.0625,37.5202,37.042,37.3631,1341800.0],["2018-11-30",37.2948,37.3972,37.0284,37.1445,1129700.0],["2018-12-03",37.8275,37.9163,37.2879,37.4928,941100.0],["2018-12-04",37.3904,37.4314,36.762,36.9191,970600.0],["2018-12-06",36.2019,36.5366,35.7647,36.5298,1342300.0],["2018-12-07",36.7073,37.0557,36.5707,36.7551,1341400.0],["2018-12-10",36.6937,36.7961,36.4546,36.5981,1347400.0],["2018-12-11",36.8508,37.2401,36.4614,36.4614,1380700.0],["2018-12-12",36.9191,37.1991,36.6868,36.9532,1103000.0],["2018-12-13",36.9942,37.2743,36.7483,36.8439,776400.0],["2018-12-14",36.5912,36.9396,36.5024,36.8098,782000.0],["2018-12-17",36.6664,36.844,36.3043,36.4956,1154800.0],["2018-12-18",36.4546,36.6117,35.9355,36.0516,1264700.0],["2018-12-19",36.1268,36.3248,35.3207,35.3891,1156800.0],["2018-12-20",35.3412,35.4983,34.9587,35.0612,1236600.0],["2018-12-21",34.9655,34.9724,33.7292,33.7565,1467100.0],["2018-12-24",33.5175,33.9478,33.3331,33.5516,936300.0],["2018-12-26",33.6199,34.3849,33.0188,34.3781,956500.0],["2018-12-27",34.0639,34.2688,33.6131,34.262,1107400.0],["2018-12-28",34.4601,34.7743,34.2278,34.4123,1084700.0],["2018-12-31",34.6011,34.6772,34.3175,34.4904,915600.0],["2019-01-02",34.2414,34.9123,34.1515,34.7809,788900.0],["2019-01-03",34.7809,34.8985,34.3798,34.7947,836300.0],["2019-01-04",35.2719,35.4725,35.0714,35.3964,720900.0],["2019-01-07",35.6247,35.846,35.4448,35.7561,861700.0],["2019-01-08",36.012,36.1572,35.6316,36.0742,689600.0],["2019-01-09",36.2886,36.9249,36.2194,36.9041,1424800.0],["2019-01-10",36.7935,37.2153,36.6344,37.1877,870700.0],["2019-01-11",37.0632,37.2084,36.8903,37.1877,598900.0],["2019-01-14",37.0632,37.3675,37.0355,37.0839,581400.0],["2019-01-15",37.1669,37.3537,36.918,37.3191,485300.0],["2019-01-16",37.5127,37.8724,37.3813,37.7064,583200.0],["2019-01-17",37.492,38.2182,37.4712,38.1075,731700.0],["2019-01-18",38.4464,38.5847,38.1629,38.2044,708900.0],["2019-01-22",38.0107,38.2182,37.8447,38.2113,701500.0],["2019-01-23",38.2943,38.3496,37.8378,38.0176,786700.0],["2019-01-24",37.9969,38.1352,37.7825,38.0729,592000.0],["2019-01-25",38.4187,38.5156,38.2113,38.4672,550100.0],["2019-01-28",38.1629,38.5087,38.149,38.5087,421500.0],["2019-01-29",38.5017,38.8821,38.5017,38.7853,544000.0],["2019-01-30",39.0274,39.3662,38.9167,39.1864,490000.0],["2019-01-31",39.1103,39.4216,39.0758,39.3801,906700.0],["2019-02-01",39.4147,39.4216,39.0135,39.0135,626900.0],["2019-02-04",39.0619,39.221,38.9098,39.1795,549700.0],["2019-02-05",39.1934,39.2833,38.9375,39.2694,499500.0],["2019-02-06",39.1519,39.3524,39.0619,39.1104,588600.0],["2019-02-07",38.9374,38.9997,38.6608,38.9029,565000.0],["2019-02-08",38.8475,38.9928,38.4741,38.8199,589300.0],["2019-02-11",38.8821,38.9167,38.5294,38.7161,878800.0],["2019-02-12",38.9859,39.055,38.889,38.972,779400.0],["2019-02-13",39.055,39.138,38.9029,38.9305,444900.0],["2019-02-14",38.7023,38.7646,38.3911,38.6885,1102800.0],["2019-02-15",38.8683,39.138,38.813,39.055,981700.0],["2019-02-19",38.9305,39.2487,38.7922,39.1795,1015800.0],["2019-02-20",39.2418,39.8158,39.221,39.7051,642800.0],["2019-02-21",39.6014,39.7466,39.3939,39.4907,631700.0],["2019-02-22",39.5806,39.6982,39.4838,39.6636,511400.0],["2019-02-25",39.7743,39.8504,39.5253,39.5461,959700.0],["2019-02-26",38.3773,38.6816,38.0868,38.3911,1432200.0],["2019-02-27",38.481,38.5225,38.2043,38.2528,1011900.0],["2019-02-28",38.0522,38.4741,37.9692,38.4257,1324500.0],["2019-03-01",38.4879,38.5432,37.7479,37.7825,1289000.0],["2019-03-04",37.8793,38.066,37.6995,37.824,837500.0],["2019-03-05",37.8378,37.8378,37.3537,37.5266,915000.0],["2019-03-06",37.4367,37.6165,37.3468,37.409,928600.0],["2019-03-07",37.4159,37.4989,37.0494,37.1669,1207200.0],["2019-03-08",37.077,37.4367,36.8488,37.2776,974800.0],["2019-03-11",37.2983,37.5542,37.1808,37.4574,867700.0],["2019-03-12",37.6027,37.7341,37.4021,37.6995,652800.0],["2019-03-13",37.8586,37.9485,37.7341,37.8724,550900.0],["2019-03-14",37.824,37.9,37.6441,37.7894,559200.0],["2019-03-15",37.907,38.0591,37.7825,37.8862,651300.0],["2019-03-18",37.9001,38.1767,37.8171,38.1698,571000.0],["2019-03-19",38.3911,38.5432,38.1075,38.1905,609200.0],["2019-03-20",38.0245,38.1283,37.8309,37.8793,826100.0],["2019-03-21",37.6718,37.7202,37.3329,37.4712,743400.0],["2019-03-22",37.1946,37.2361,36.6897,36.752,1219600.0],["2019-03-25",36.7036,36.7935,36.3093,36.5168,853500.0],["2019-03-26",36.7727,36.835,36.3993,36.4892,2901500.0],["2019-03-27",36.3716,36.6067,36.3024,36.4961,2832100.0],["2019-03-28",36.4269,36.7589,36.4269,36.6967,803900.0],["2019-03-29",37.0355,37.0632,36.7866,36.8488,1079100.0],["2019-04-01",37.1653,37.4454,37.0112,37.3683,856700.0],["2019-04-02",37.3543,37.4103,37.0182,37.1373,834000.0],["2019-04-03",37.2773,37.4524,37.1933,37.2773,620100.0],["2019-04-04",37.2773,37.5224,37.2143,37.3893,941000.0],["2019-04-05",37.3613,37.3963,37.1863,37.3193,424500.0],["2019-04-08",37.3403,37.4664,37.2703,37.4594,905100.0],["2019-04-09",37.3613,37.3613,37.1163,37.3403,471400.0],["2019-04-10",37.3473,37.5574,37.1933,37.4804,476400.0],["2019-04-11",37.3613,37.5994,37.3193,37.3473,485500.0],["2019-04-12",37.6204,37.8164,37.5224,37.6834,634800.0],["2019-04-15",37.7044,37.8584,37.6344,37.7184,413200.0],["2019-04-16",37.7674,38.1315,37.7254,38.0335,497300.0],["2019-04-17",38.2506,38.2716,38.0615,38.2155,455800.0],["2019-04-18",38.1315,38.3346,38.1315,38.2716,370700.0],["2019-04-22",38.1875,38.2926,38.0265,38.0755,1425500.0],["2019-04-23",37.9285,38.1455,37.7954,38.1315,604600.0],["2019-04-24",37.9495,37.9845,37.6484,37.6484,633200.0],["2019-04-25",37.6274,37.9495,37.5504,37.8444,436100.0],["2019-04-26",37.8795,38.2015,37.8234,38.1945,527900.0],["2019-04-29",38.1805,38.4956,38.1735,38.3136,460300.0],["2019-04-30",38.3276,38.6217,38.2576,38.5516,415500.0],["2019-05-01",38.5656,38.7407,38.3136,38.3416,419400.0],["2019-05-02",38.3626,38.4116,37.9845,37.9985,572800.0],["2019-05-03",38.1315,38.4256,38.0895,38.2786,389600.0],["2019-05-06",37.8725,38.2856,37.6344,38.2646,419900.0],["2019-05-07",37.8445,37.9285,37.6904,37.8795,500200.0],["2019-05-08",37.8655,37.9005,37.6204,37.6204,435700.0],["2019-05-09",37.4524,37.5994,37.2913,37.5084,562900.0],["2019-05-10",37.5924,37.8375,37.2073,37.7744,565800.0],["2019-05-13",37.4453,37.4453,36.8082,36.9482,611300.0],["2019-05-14",37.0182,37.2773,36.9272,37.1023,515700.0],["2019-05-15",36.8992,37.1653,36.8572,37.0532,439900.0],["2019-05-16",37.2073,37.3543,37.1023,37.1933,493900.0],["2019-05-17",36.9342,37.2003,36.8922,37.1653,341600.0],["2019-05-20",36.9342,37.3893,36.9342,37.2283,1414900.0],["2019-05-21",37.2913,37.5784,37.2563,37.4664,508600.0],["2019-05-22",37.4173,37.4243,36.9902,37.1933,509400.0],["2019-05-23",36.8082,36.8152,36.3881,36.6122,766000.0],["2019-05-24",36.7592,36.8852,36.7242,36.7872,889200.0],["2019-05-28",36.3461,36.5071,35.6949,36.2831,1258800.0],["2019-05-29",36.178,36.3671,35.94,36.136,729600.0],["2019-05-30",36.213,36.22,35.7579,35.982,760200.0],["2019-05-31",35.6319,35.7299,35.4078,35.4989,774700.0],["2019-06-03",35.6109,36.15,35.5689,35.975,909900.0],["2019-06-04",36.2761,36.6541,36.101,36.5911,1243000.0],["2019-06-05",36.7242,36.7242,36.3251,36.4791,454000.0],["2019-06-06",36.5771,36.7732,36.5071,36.6682,475800.0],["2019-06-07",36.9412,37.2703,36.8922,37.1023,1016900.0],["2019-06-10",37.2633,37.4173,37.2493,37.2983,436400.0],["2019-06-11",37.4173,37.4874,37.1653,37.2773,2453400.0],["2019-06-12",37.2353,37.3053,36.8502,36.8642,509000.0],["2019-06-13",36.9272,37.0253,36.7942,36.9132,525900.0],["2019-06-14",36.7802,36.9692,36.6402,36.8572,400000.0],["2019-06-17",36.8782,37.0883,36.8292,36.8502,331700.0],["2019-06-18",37.0322,37.3403,37.0042,37.2353,429000.0],["2019-06-19",37.3683,37.5854,37.3683,37.5574,504000.0],["2019-06-20",37.9075,38.0685,37.6624,37.8935,471700.0],["2019-06-21",37.8515,37.9915,37.7674,37.8725,525200.0],["2019-06-24",37.9495,38.1735,37.9075,38.0545,473900.0],["2019-06-25",38.1525,38.1525,37.8655,37.9075,485300.0],["2019-06-26",37.9845,38.1875,37.8585,37.9635,509000.0],["2019-06-27",38.0545,38.2225,37.9005,37.9285,1510500.0],["2019-06-28",38.4913,38.5976,38.4062,38.5267,808500.0],["2019-07-01",38.4133,38.5976,38.1156,38.1369,409400.0],["2019-07-02",38.2857,38.3637,38.1156,38.2574,1449700.0],["2019-07-03",38.3424,38.6402,38.3354,38.6047,1116600.0],["2019-07-05",38.5764,38.5976,38.3141,38.47,443600.0],["2019-07-08",38.3566,38.4346,38.2786,38.385,401700.0],["2019-07-09",38.2007,38.4842,38.1369,38.3424,556000.0],["2019-07-10",38.5055,38.6898,38.2716,38.3424,558900.0],["2019-07-11",38.4771,38.4771,38.1156,38.2928,610100.0],["2019-07-12",38.2645,38.2857,37.91,37.9384,499600.0],["2019-07-15",38.0022,38.0731,37.6123,37.7399,451700.0],["2019-07-16",37.7824,37.903,37.5981,37.6265,619900.0],["2019-07-17",37.6761,37.7187,37.4918,37.506,485200.0],["2019-07-18",37.4422,37.7612,37.4209,37.7399,545200.0],["2019-07-19",37.747,37.8462,37.5769,37.6549,387600.0],["2019-07-22",37.6549,37.6619,37.35,37.4989,1363200.0],["2019-07-23",37.5202,37.7257,37.4776,37.6478,589900.0],["2019-07-24",37.5698,37.9951,37.5627,37.903,503300.0],["2019-07-25",37.9738,38.3991,37.7824,38.0872,1004000.0],["2019-07-26",38.1865,38.2219,37.9384,37.9809,330600.0],["2019-07-29",38.1156,38.1794,37.9668,38.1156,576600.0],["2019-07-30",37.9313,37.988,37.7328,37.9809,476500.0],["2019-07-31",38.0093,38.1652,37.6265,37.8392,644500.0],["2019-08-01",37.7683,38.1014,37.4422,37.5556,646100.0],["2019-08-02",37.4209,37.4635,37.0169,37.2933,642700.0],["2019-08-05",36.8822,36.9389,36.5561,36.6695,1458200.0],["2019-08-06",36.8538,36.9176,36.2513,36.5632,911800.0],["2019-08-07",36.1733,36.8893,36.0316,36.7688,1336100.0],["2019-08-08",36.8893,37.3997,36.7475,37.1799,554100.0],["2019-08-09",37.1728,37.428,36.9743,37.0878,561700.0],["2019-08-12",36.8326,36.9956,36.6695,36.8326,455400.0],["2019-08-13",36.6979,37.2366,36.6483,37.0098,1201300.0],["2019-08-14",36.5986,36.5986,35.9323,36.0386,861300.0],["2019-08-15",35.9961,36.0883,35.6984,35.8756,607300.0],["2019-08-16",36.1521,36.3931,36.0741,36.1662,782400.0],["2019-08-19",36.3293,36.5348,35.6984,36.4356,452300.0],["2019-08-20",36.3364,36.4498,36.0741,36.1662,604300.0],["2019-08-21",36.4569,36.5136,36.2442,36.3435,475600.0],["2019-08-22",36.4569,36.6554,36.3647,36.5278,960400.0],["2019-08-23",36.3647,36.6624,36.0103,36.1379,773200.0],["2019-08-26",36.2229,36.464,36.145,36.3151,796400.0],["2019-08-27",36.5207,37.0169,36.3364,36.4923,1076600.0],["2019-08-28",36.4356,37.1374,36.4143,36.9602,1093200.0],["2019-08-29",37.1728,37.7612,37.1374,37.5698,1116600.0],["2019-08-30",37.7541,37.9809,37.6052,37.7186,898900.0],["2019-09-03",37.3429,37.5627,37.187,37.3926,1811600.0],["2019-09-04",37.7045,38.144,37.6478,38.0731,644500.0],["2019-09-05",38.2928,38.4984,38.2786,38.3566,682100.0],["2019-09-06",38.4488,38.8741,38.4133,38.7607,552100.0],["2019-09-09",38.9166,39.1576,38.9024,39.0868,1256800.0],["2019-09-10",39.1506,39.4057,39.0584,39.2994,822800.0],["2019-09-11",39.4057,39.7744,39.3065,39.5971,793800.0],["2019-09-12",39.4412,40.0225,39.4199,39.8382,686400.0],["2019-09-13",39.9941,40.2776,39.909,40.0295,1267900.0],["2019-09-16",39.7956,39.9728,39.5971,39.8523,674500.0],["2019-09-17",39.7673,40.1359,39.6609,40.0154,492500.0],["2019-09-18",39.9303,40.1004,39.7106,39.824,708100.0],["2019-09-19",39.7814,40.065,39.7814,39.8452,614100.0],["2019-09-20",39.9161,40.1713,39.8027,39.8807,861800.0],["2019-09-23",39.8736,40.0225,39.746,40.0154,924500.0],["2019-09-24",40.1288,40.5116,40.1217,40.2847,1325000.0],["2019-09-25",40.228,40.5116,40.1288,40.4407,2763000.0],["2019-09-26",40.6604,40.7738,40.5541,40.6533,1163500.0],["2019-09-27",40.8093,40.9156,40.6392,40.8022,3050400.0],["2019-09-30",40.8876,41.0095,40.7584,40.78,725100.0],["2019-10-01",40.7226,40.866,40.2563,40.4643,851400.0],["2019-10-02",40.1559,40.1989,39.6466,39.7972,2319000.0],["2019-10-03",39.7398,39.7398,39.3238,39.7112,783500.0],["2019-10-04",39.7757,40.0698,39.6538,40.0411,816900.0],["2019-10-07",40.0124,40.1344,39.9479,40.0124,418500.0],["2019-10-08",39.9048,40.0411,39.7398,39.9335,826900.0],["2019-10-09",40.1416,40.3567,40.0268,40.242,1523000.0],["2019-10-10",40.2922,40.5863,40.2491,40.3567,640500.0],["2019-10-11",40.6724,41.1315,40.6724,40.8374,706400.0],["2019-10-14",40.7441,40.823,40.5432,40.7728,778500.0],["2019-10-15",40.9163,41.361,40.8302,41.0597,612000.0],["2019-10-16",41.0669,41.3108,41.0669,41.153,457300.0],["2019-10-17",41.3251,41.3467,41.1171,41.196,475800.0],["2019-10-18",41.2534,41.3754,41.2104,41.3108,542900.0],["2019-10-21",41.4399,41.4901,41.0023,41.2893,1482700.0],["2019-10-22",41.3036,41.3754,41.1171,41.1817,752500.0],["2019-10-23",41.2462,41.2749,41.0956,41.196,697300.0],["2019-10-24",41.2606,41.2606,41.031,41.2104,466400.0],["2019-10-25",41.1458,41.361,41.0884,41.2749,500700.0],["2019-10-28",41.3897,41.4686,41.1888,41.2893,541100.0],["2019-10-29",41.2104,41.5116,41.1817,41.3682,508100.0],["2019-10-30",41.3754,41.3754,41.0884,41.2678,433100.0],["2019-10-31",41.1673,41.3395,41.0024,41.1243,561600.0],["2019-11-01",41.2391,41.4112,41.1386,41.3754,411900.0],["2019-11-04",41.4543,41.6838,41.4543,41.6049,2224600.0],["2019-11-05",41.6408,41.7484,41.5403,41.5905,535200.0],["2019-11-06",41.5332,41.6479,41.4327,41.6049,473500.0],["2019-11-07",41.6551,41.7627,41.5619,41.5977,385800.0],["2019-11-08",41.3969,41.5116,41.3108,41.4829,390400.0],["2019-11-11",41.3969,41.5834,41.3682,41.5045,1176800.0],["2019-11-12",41.4901,41.6121,41.3251,41.3897,320700.0],["2019-11-13",41.2391,41.3323,41.1243,41.1817,1005400.0],["2019-11-14",41.1099,41.2175,41.0382,41.2104,430300.0],["2019-11-15",41.2606,41.3251,41.1673,41.2319,711900.0],["2019-11-18",41.1745,41.4901,41.153,41.4256,567100.0],["2019-11-19",41.4543,41.5116,41.3036,41.3323,411100.0],["2019-11-20",41.2032,41.2534,41.0454,41.1028,695400.0],["2019-11-21",41.196,41.2175,40.9736,41.0956,1252900.0],["2019-11-22",41.1602,41.1745,40.7369,40.78,1179700.0],["2019-11-25",40.8445,40.9521,40.6867,40.8804,852000.0],["2019-11-26",40.7728,41.0813,40.3854,40.6006,1041900.0],["2019-11-27",40.5935,40.7728,40.4572,40.4643,1161200.0],["2019-11-29",40.4141,40.4787,40.242,40.2563,438300.0],["2019-12-02",40.3639,40.4213,40.1057,40.2707,749600.0],["2019-12-03",39.9837,40.0124,39.6825,39.8833,946600.0],["2019-12-04",40.034,40.3424,39.8977,40.3352,756200.0],["2019-12-05",40.4859,40.7728,40.3209,40.7585,1471000.0],["2019-12-06",40.7585,40.9019,40.6078,40.6795,662400.0],["2019-12-09",40.6293,40.7154,40.4715,40.6509,595000.0],["2019-12-10",40.6365,40.6365,40.2205,40.4357,668500.0],["2019-12-11",40.5361,40.615,40.4428,40.5791,493000.0],["2019-12-12",40.6365,40.9521,40.5361,40.6939,972700.0],["2019-12-13",40.5504,40.6724,39.9909,40.1487,1271300.0],["2019-12-16",40.4715,40.5935,40.3711,40.3711,682600.0],["2019-12-17",40.3496,40.5935,40.2133,40.5863,770400.0],["2019-12-18",40.6508,40.6652,40.1272,40.2635,805900.0],["2019-12-19",40.2276,40.3854,40.0555,40.0913,702200.0],["2019-12-20",40.077,40.3065,40.0698,40.1559,617300.0],["2019-12-23",40.1631,40.2061,39.9551,39.9981,813500.0],["2019-12-24",39.9981,40.0196,39.8116,40.0052,267800.0],["2019-12-26",40.0411,40.0698,39.8977,40.0555,253800.0],["2019-12-27",40.1918,40.2635,40.1344,40.242,588200.0],["2019-12-30",40.3209,40.4141,40.1487,40.3065,674100.0],["2019-12-31",40.3639,40.5719,40.3209,40.5217,623300.0],["2020-01-02",40.6006,40.7298,40.5361,40.6867,738100.0],["2020-01-03",40.4428,40.6939,40.3783,40.6365,794100.0],["2020-01-06",40.5653,40.6307,40.333,40.5653,1310200.0],["2020-01-07",40.3475,40.3765,39.9771,40.0861,1425700.0],["2020-01-08",40.0643,40.6162,40.0643,40.3402,764300.0],["2020-01-09",40.4056,40.4564,40.0643,40.1805,870500.0],["2020-01-10",40.1805,40.1805,39.9045,40.0497,783400.0],["2020-01-13",40.1078,40.195,39.9626,40.1877,786400.0],["2020-01-14",40.1514,40.2749,40.0207,40.0643,685800.0],["2020-01-15",40.0643,40.224,39.9335,40.2095,628900.0],["2020-01-16",40.2966,40.4056,40.195,40.3983,591100.0],["2020-01-17",40.4056,40.4637,40.2022,40.2821,562200.0],["2020-01-21",40.3184,40.4637,40.2821,40.3257,505000.0],["2020-01-22",40.4201,40.5799,40.2967,40.5363,718000.0],["2020-01-23",40.4346,40.6452,40.3039,40.6162,574700.0],["2020-01-24",40.6307,40.7324,40.3475,40.5145,637900.0],["2020-01-27",39.9336,40.362,39.9336,40.3257,811600.0],["2020-01-28",40.4274,40.4274,40.2095,40.362,567200.0],["2020-01-29",40.362,40.4346,40.1296,40.1369,545900.0],["2020-01-30",39.9335,40.1151,39.7084,40.0207,776300.0],["2020-01-31",39.7229,39.7665,39.4833,39.6649,913400.0],["2020-02-03",39.7447,39.8537,39.4543,39.4688,491600.0],["2020-02-04",39.9336,39.9771,39.8101,39.8972,569800.0],["2020-02-05",40.0933,40.1369,39.8827,40.0497,626300.0],["2020-02-06",40.1224,40.4855,40.0933,40.4201,1263200.0],["2020-02-07",40.2531,40.638,40.2313,40.6016,1119100.0],["2020-02-10",40.5218,40.6452,40.4855,40.5581,719900.0],["2020-02-11",40.667,40.7541,40.5799,40.6162,494500.0],["2020-02-12",40.7033,40.9139,40.6597,40.8849,507700.0],["2020-02-13",40.7687,40.9284,40.7542,40.8631,534500.0],["2020-02-14",40.8849,41.0446,40.8558,40.9575,576000.0],["2020-02-18",40.7977,40.9502,40.7469,40.8921,558300.0],["2020-02-19",41.0083,41.0955,40.9284,40.9575,489600.0],["2020-02-20",40.9357,41.0955,40.7977,40.8558,655800.0],["2020-02-21",40.7542,40.9067,40.6815,40.7832,671600.0],["2020-02-24",40.028,40.2531,39.8537,39.9335,1074700.0],["2020-02-25",40.2531,40.2531,39.3599,39.5124,1352100.0],["2020-02-26",39.6721,40.086,39.4397,39.5196,1106600.0],["2020-02-27",39.0621,39.1275,38.256,38.7862,2363900.0],["2020-02-28",37.8712,38.3795,37.1958,38.0164,2388400.0],["2020-03-02",37.9365,38.5247,37.5298,38.4376,1867100.0],["2020-03-03",38.4594,38.7353,37.755,37.8276,1996500.0],["2020-03-04",38.2851,38.3722,37.8494,38.3214,2995900.0],["2020-03-05",37.7041,37.7695,36.8472,37.174,2698100.0],["2020-03-06",36.4841,36.7165,36.121,36.3171,3020200.0],["2020-03-09",33.0855,34.8138,31.4588,31.5097,3372900.0],["2020-03-10",32.7224,32.8023,30.8779,31.9309,4336400.0],["2020-03-11",31.1684,31.8582,30.7617,30.8924,4355400.0],["2020-03-12",29.0116,29.0116,25.6638,26.724,3681300.0],["2020-03-13",28.0312,31.103,27.7335,31.0885,4117300.0],["2020-03-16",26.7749,29.1858,26.7022,27.2977,3167300.0],["2020-03-17",27.6536,28.5177,26.085,27.5374,2159300.0],["2020-03-18",26.2447,26.6224,24.0298,25.3661,2719400.0],["2020-03-19",24.865,25.5694,24.0952,25.4459,1817000.0],["2020-03-20",26.3391,27.915,24.7778,25.2934,2305400.0],["2020-03-23",24.8722,25.4096,23.1947,23.3545,3252400.0],["2020-03-24",24.8504,26.6224,24.6907,26.4844,2795500.0],["2020-03-25",27.0436,30.1081,26.419,29.0115,3979200.0],["2020-03-26",29.3964,30.9795,29.2802,30.0645,2686600.0],["2020-03-27",28.8881,29.1858,27.9658,28.1329,1750200.0],["2020-03-30",27.9586,28.2999,27.0944,28.1256,1829900.0],["2020-03-31",27.9731,29.7813,27.9658,29.4836,2103700.0],["2020-04-01",28.3507,28.7356,27.7044,27.8133,2999700.0],["2020-04-02",27.9586,28.7719,27.6608,28.2055,1886700.0],["2020-04-03",28.0748,28.4015,27.5882,28.0312,1527000.0],["2020-04-06",28.9866,29.2598,28.5805,28.9275,2538100.0],["2020-04-07",30.3672,30.7586,29.1047,29.3041,2251200.0],["2020-04-08",29.437,29.88,28.8684,29.6806,1978300.0],["2020-04-09",30.3968,30.67,29.7397,30.3156,2069800.0],["2020-04-13",30.286,30.3525,29.3927,29.6658,2708000.0],["2020-04-14",30.1162,30.2565,29.149,29.5551,1724400.0],["2020-04-15",28.4255,28.7503,28.0932,28.1449,1514500.0],["2020-04-16",28.0637,28.2925,27.1408,27.1851,1786200.0],["2020-04-17",28.455,28.7429,28.0489,28.6765,1596700.0],["2020-04-20",27.9972,29.1047,27.4656,28.61,2099800.0],["2020-04-21",27.7979,28.3885,27.3401,27.377,1584400.0],["2020-04-22",27.8865,28.0637,27.4582,27.6281,1309200.0],["2020-04-23",27.8939,28.1744,27.6354,27.7167,1100200.0],["2020-04-24",27.8569,27.9898,27.3623,27.916,1167400.0],["2020-04-27",28.1154,28.7429,27.9308,28.6248,1876400.0],["2020-04-28",29.3705,29.4886,28.8537,29.2524,1653800.0],["2020-04-29",30.0645,30.8102,29.9316,30.7438,1128900.0],["2020-04-30",30.2491,30.4411,29.6215,29.6363,1362700.0],["2020-05-01",28.8758,28.8758,28.4181,28.5362,1462600.0],["2020-05-04",28.2852,28.5879,27.6797,28.1154,1981000.0],["2020-05-05",28.5067,28.6469,27.8865,27.9234,1148400.0],["2020-05-06",28.0489,28.167,27.4656,27.6133,1583900.0],["2020-05-07",27.9677,28.2852,27.6281,27.6502,1000500.0],["2020-05-08",28.0268,28.1597,27.8053,28.1006,1126100.0],["2020-05-11",27.7979,28.1892,27.4804,28.1154,1313500.0],["2020-05-12",28.3738,28.6026,27.6724,27.6945,1135300.0],["2020-05-13",27.665,27.7683,26.0924,26.4394,3051000.0],["2020-05-14",26.0702,26.9857,25.642,26.5944,2477300.0],["2020-05-15",26.4394,26.5944,26.0554,26.1662,1432300.0],["2020-05-18",27.0522,28.5953,26.9857,28.2852,1522900.0],["2020-05-19",28.0341,28.0563,27.0522,27.0596,2235200.0],["2020-05-20",27.5099,27.7314,27.3401,27.4213,1048900.0],["2020-05-21",27.377,27.5542,26.7938,27.2146,1021800.0],["2020-05-22",27.2146,27.2146,26.4024,26.9783,1375500.0],["2020-05-26",28.5214,30.1014,28.2999,29.8652,2581100.0],["2020-05-27",30.67,31.2828,30.4928,31.1203,2131200.0],["2020-05-28",31.3049,31.4009,30.5075,30.7142,2423500.0],["2020-05-29",30.3599,30.3599,29.2967,29.5477,1592900.0],["2020-06-01",29.7323,30.8619,29.7323,30.5814,1340800.0],["2020-06-02",31.1646,31.4821,30.9653,31.1794,1113000.0],["2020-06-03",31.8217,32.4936,31.7553,32.2647,1468300.0],["2020-06-04",32.2131,32.4715,31.6519,32.3017,1301500.0],["2020-06-05",33.7857,33.9998,33.0547,33.2541,1316400.0],["2020-06-08",33.9924,34.081,33.2541,33.6749,1764200.0],["2020-06-09",33.099,33.7414,32.7742,33.4387,1386300.0],["2020-06-10",33.2984,33.542,32.8111,33.0769,1585100.0],["2020-06-11",31.6372,32.1171,30.8619,31.076,2022500.0],["2020-06-12",32.0432,32.3829,31.423,31.7627,2116100.0],["2020-06-15",30.8767,32.1023,30.7881,31.5707,1661000.0],["2020-06-16",32.6191,32.6191,31.46,31.9473,2005500.0],["2020-06-17",32.0801,32.1614,31.5707,31.7479,1440700.0],["2020-06-18",31.5116,31.7848,31.2901,31.3714,837600.0],["2020-06-19",31.7848,31.7848,30.921,31.0465,1164800.0],["2020-06-22",31.0096,31.1056,30.7217,30.9431,929500.0],["2020-06-23",31.3566,31.4747,30.825,30.9136,4756200.0],["2020-06-24",30.6183,30.7438,30.0867,30.1458,1377400.0],["2020-06-25",30.0498,30.4263,29.9464,30.3451,1102800.0],["2020-06-26",30.0498,30.1974,29.2671,29.3779,1281400.0],["2020-06-29",29.6068,30.3008,29.5182,30.0645,978000.0],["2020-06-30",29.8357,30.5814,29.6806,30.4485,1674100.0],["2020-07-01",30.5297,30.8545,30.0645,30.0941,650900.0],["2020-07-02",30.825,31.076,30.5001,30.6847,4473200.0],["2020-07-06",31.333,31.4981,30.9353,31.1754,1104800.0],["2020-07-07",30.9278,30.9803,30.2676,30.3051,948700.0],["2020-07-08",30.3201,30.5752,29.9824,30.4026,970800.0],["2020-07-09",30.2826,30.4026,29.6823,29.8999,1098900.0],["2020-07-10",29.8699,30.6952,29.8699,30.6727,1495700.0],["2020-07-13",30.8528,31.3255,30.6652,30.9878,1553000.0],["2020-07-14",30.8678,31.0479,30.7027,30.9428,1832000.0],["2020-07-15",31.243,31.8282,31.243,31.423,1232100.0],["2020-07-16",31.1529,31.8807,31.1529,31.5731,916100.0],["2020-07-17",31.5131,31.6331,31.2505,31.2655,863500.0],["2020-07-20",31.1529,31.2955,30.9353,31.0479,790500.0],["2020-07-21",31.4831,31.7382,31.333,31.4756,1078800.0],["2020-07-22",31.423,31.5356,31.1829,31.5206,640900.0],["2020-07-23",31.3105,31.5431,31.1454,31.363,815000.0],["2020-07-24",31.3555,31.3555,30.9053,31.0479,863700.0],["2020-07-27",30.9428,31.2129,30.5827,31.1229,888600.0],["2020-07-28",31.0404,31.0404,30.8003,30.8978,889600.0],["2020-07-29",30.7928,31.3855,30.7102,31.3405,894800.0],["2020-07-30",30.7628,31.1379,30.5452,31.1004,902000.0],["2020-07-31",31.1004,31.1604,30.6877,30.8528,1010800.0],["2020-08-03",30.8978,31.0479,30.7027,30.8903,341600.0],["2020-08-04",30.8603,31.273,30.7778,31.1154,806500.0],["2020-08-05",31.468,31.6256,31.318,31.5731,585500.0],["2020-08-06",31.5131,31.8132,31.5131,31.6931,773100.0],["2020-08-07",31.5881,31.8957,31.333,31.8807,753700.0],["2020-08-10",32.0908,32.526,31.9858,32.511,798200.0],["2020-08-11",33.0212,33.2763,32.7511,32.8111,1014400.0],["2020-08-12",33.1562,33.3813,33.1562,33.2238,920500.0],["2020-08-13",33.1638,33.3513,32.9086,33.0287,717900.0],["2020-08-14",32.6385,32.8036,32.496,32.6535,995800.0],["2020-08-17",32.646,32.9837,32.3459,32.511,727000.0],["2020-08-18",32.6836,32.7211,32.3459,32.4735,1173000.0],["2020-08-19",32.3909,32.616,32.0683,32.1358,930500.0],["2020-08-20",31.8282,32.0383,31.7382,31.9032,838600.0],["2020-08-21",31.7232,31.7232,31.408,31.6106,885400.0],["2020-08-24",31.9032,32.0533,31.6781,31.9633,1317400.0],["2020-08-25",31.9633,32.2634,31.5806,31.9633,1391300.0],["2020-08-26",31.9557,32.6986,31.9557,32.3534,1374000.0],["2020-08-27",32.3684,32.9762,32.3684,32.9011,1188400.0],["2020-08-28",33.0962,33.1938,32.3609,32.5485,983300.0],["2020-08-31",32.616,32.616,32.2934,32.4284,1157600.0],["2020-09-01",32.3309,32.3459,31.7457,31.9107,1089200.0],["2020-09-02",31.9783,32.451,31.9783,32.1358,1196700.0],["2020-09-03",32.3009,32.3759,31.5056,31.6331,2065100.0],["2020-09-04",31.9332,32.0983,31.438,31.8057,1493300.0],["2020-09-08",31.5131,31.5131,30.9653,31.0779,1257200.0],["2020-09-09",31.3405,31.8282,31.288,31.5881,952800.0],["2020-09-10",31.7907,31.8507,31.258,31.3705,1083800.0],["2020-09-11",31.3855,31.7006,31.3105,31.5056,730400.0],["2020-09-14",31.6331,31.7457,31.408,31.468,1034900.0],["2020-09-15",31.6331,31.7832,31.5056,31.5956,855900.0],["2020-09-16",31.6031,31.7757,31.3105,31.3255,1480000.0],["2020-09-17",31.1079,31.4981,31.0104,31.4831,880900.0],["2020-09-18",31.348,31.453,31.1454,31.1979,1124000.0],["2020-09-21",30.8153,30.8678,30.17,30.7478,2056100.0],["2020-09-22",30.8228,31.243,30.5001,30.6427,1196900.0],["2020-09-23",30.6802,31.0329,30.3276,30.4776,1475400.0],["2020-09-24",30.3126,30.7928,30.1325,30.4701,1217400.0],["2020-09-25",30.3126,30.5602,30.17,30.5302,896400.0],["2020-09-28",31.0404,31.5131,30.9428,31.3855,1103000.0],["2020-09-29",31.303,31.3855,30.8228,31.0554,1036200.0],["2020-09-30",31.1679,31.453,31.0704,31.1454,1099800.0],["2020-10-01",31.3555,31.393,30.9954,31.3105,3540900.0],["2020-10-02",31.0629,31.6781,30.8828,31.5581,1315100.0],["2020-10-05",31.8524,32.1498,31.6313,32.0431,3863300.0],["2020-10-06",32.3023,32.5235,31.9287,32.0278,1756900.0],["2020-10-07",32.5235,32.6379,32.3481,32.5464,1328400.0],["2020-10-08",32.7523,32.8895,32.6074,32.7828,922400.0],["2020-10-09",33.0954,33.0954,32.5997,32.7751,1165000.0],["2020-10-12",32.9048,33.1793,32.8285,33.164,870200.0],["2020-10-13",32.981,33.0725,32.3634,32.5921,1104300.0],["2020-10-14",32.6455,32.7675,32.3481,32.4015,1065000.0],["2020-10-15",32.0507,32.5082,31.8753,32.3862,948400.0],["2020-10-16",32.4625,32.6303,32.31,32.493,828400.0],["2020-10-19",32.737,32.737,32.1498,32.2947,853400.0],["2020-10-20",32.5692,32.5769,32.2413,32.2795,804100.0],["2020-10-21",32.249,32.4701,32.1575,32.2871,664600.0],["2020-10-22",32.2566,32.8438,32.2566,32.7446,961500.0],["2020-10-23",33.0344,33.2784,32.9658,33.1946,835800.0],["2020-10-26",33.0039,33.0039,32.4167,32.737,1111000.0],["2020-10-27",32.6379,32.6608,32.1193,32.2642,1185600.0],["2020-10-28",31.6465,31.7457,31.0822,31.0975,1955300.0],["2020-10-29",30.9679,31.7838,30.7162,31.6313,1149200.0],["2020-10-30",31.5093,31.7762,31.2805,31.6923,991000.0],["2020-11-02",32.0278,32.0812,31.6618,32.0583,986800.0],["2020-11-03",32.5845,32.8819,32.4701,32.6455,1456100.0],["2020-11-04",32.4396,33.042,32.066,32.7446,1361200.0],["2020-11-05",33.0878,33.3776,33.0268,33.0954,1110600.0],["2020-11-06",33.2327,33.2861,32.8895,33.0268,701500.0],["2020-11-09",34.3842,35.8178,34.3842,35.04,3205600.0],["2020-11-10",35.162,36.0542,34.9866,35.8407,1633800.0],["2020-11-11",36.1838,36.1838,35.7644,35.894,984900.0],["2020-11-12",35.3831,35.6653,35.1086,35.345,1326400.0],["2020-11-13",35.4441,35.528,35.2535,35.284,997200.0],["2020-11-16",36.0694,36.2601,35.8559,36.1533,1415900.0],["2020-11-17",35.9169,36.3897,35.8102,36.1152,1273300.0],["2020-11-18",36.3363,36.9159,36.1838,36.649,1007300.0],["2020-11-19",36.4278,36.832,36.3363,36.8167,1067500.0],["2020-11-20",36.8167,37.0608,36.6566,36.9921,804900.0],["2020-11-23",37.3887,37.4802,37.1141,37.2438,1100000.0],["2020-11-24",37.6556,37.9606,37.6251,37.8462,1482500.0],["2020-11-25",37.6251,37.9987,37.5031,37.9225,1048900.0],["2020-11-27",38.0597,38.3876,38.0063,38.2122,661700.0],["2020-11-30",38.0369,38.1589,37.1294,37.1828,1194700.0],["2020-12-01",37.9606,38.7308,37.8538,38.319,1584800.0],["2020-12-02",38.5554,39.0511,38.1207,39.0511,1880500.0],["2020-12-03",39.1197,39.562,39.1197,39.4095,1317400.0],["2020-12-04",39.623,40.4161,39.4705,40.2941,1526300.0],["2020-12-07",40.0653,40.2636,39.8975,40.05,1195400.0],["2020-12-08",40.0348,40.683,40.0348,40.5838,1200700.0],["2020-12-09",40.866,40.9651,40.4923,40.6906,826900.0],["2020-12-10",40.5914,41.0032,40.4694,40.9346,650900.0],["2020-12-11",40.5152,41.0643,40.4847,41.0261,854800.0],["2020-12-14",41.476,41.5523,40.7135,40.7287,757300.0],["2020-12-15",41.0566,41.2396,40.8965,40.9422,877600.0],["2020-12-16",40.8126,40.8889,40.4923,40.744,799800.0],["2020-12-17",40.8812,40.9422,40.6448,40.8279,584300.0],["2020-12-18",40.7745,40.7745,40.4847,40.5381,1026500.0],["2020-12-21",39.989,40.4466,39.7374,40.2788,1041000.0],["2020-12-22",40.4161,40.4161,39.9814,40.1492,746400.0],["2020-12-23",40.3474,40.7516,40.3398,40.622,1068400.0],["2020-12-24",40.8202,40.8202,40.5457,40.7897,369600.0],["2020-12-28",41.0109,41.2549,40.7821,40.8279,522000.0],["2020-12-29",41.0032,41.1024,40.8279,40.8965,584900.0],["2020-12-30",41.0871,41.3464,41.0185,41.11,653200.0],["2020-12-31",41.1863,41.476,41.1481,41.2091,3109200.0],["2021-01-04",41.4232,41.5854,40.7741,40.9209,3704000.0],["2021-01-05",40.8746,41.5468,40.8746,41.4232,1598900.0],["2021-01-06",41.2995,41.9177,41.2377,41.7786,2256900.0],["2021-01-07",41.9177,42.1031,41.6009,42.0799,1064200.0],["2021-01-08",41.7631,41.9872,41.2145,41.3691,1223100.0],["2021-01-11",40.8591,41.3536,40.7587,41.1836,835700.0],["2021-01-12",41.315,41.9022,41.2068,41.8481,1003100.0],["2021-01-13",41.8095,42.1495,41.7245,41.9872,1523700.0],["2021-01-14",42.0954,42.9608,41.8404,42.7908,969700.0],["2021-01-15",42.3504,42.7754,42.2577,42.6131,1520100.0],["2021-01-19",42.7135,43.154,42.644,42.9376,995900.0],["2021-01-20",43.1308,43.2853,42.9299,43.1462,859000.0],["2021-01-21",43.1617,43.2158,42.6826,42.7985,1606200.0],["2021-01-22",42.3967,42.4199,41.9254,42.1108,1133000.0],["2021-01-25",41.9563,42.4122,41.8868,42.3967,1022200.0],["2021-01-26",42.6517,42.6517,42.2113,42.3427,649200.0],["2021-01-27",41.7245,41.8636,41.145,41.2068,1681600.0],["2021-01-28",41.3923,42.049,40.975,41.7322,1852400.0],["2021-01-29",41.5004,41.6318,40.9287,41.1759,1586200.0],["2021-02-01",41.3923,41.5468,41.1914,41.2223,925700.0],["2021-02-02",41.5004,41.9099,41.4772,41.8327,871700.0],["2021-02-03",41.8868,41.8868,41.6086,41.7631,841700.0],["2021-02-04",41.8327,42.134,41.7632,42.1263,886500.0],["2021-02-05",42.2499,42.4586,42.1418,42.3813,1217500.0],["2021-02-08",42.4972,42.9608,42.4663,42.9531,1005400.0],["2021-02-09",42.9531,43.2158,42.814,43.1308,779000.0],["2021-02-10",43.1926,43.2003,42.729,42.9453,761400.0],["2021-02-11",42.9531,43.069,42.7753,43.0303,648700.0],["2021-02-12",42.8526,43.2853,42.7676,43.208,719300.0],["2021-02-16",43.463,43.6948,43.2776,43.378,1340900.0],["2021-02-17",43.1385,43.3549,42.9994,43.2312,800700.0],["2021-02-18",43.1926,43.3626,42.9608,43.3008,802900.0],["2021-02-19",43.6176,43.9653,43.4167,43.7876,998900.0],["2021-02-22",43.6717,44.4366,43.6717,44.1816,1069200.0],["2021-02-23",44.8152,45.727,44.6993,45.4952,1678900.0],["2021-02-24",45.7811,47.4037,45.4952,47.2878,2436500.0],["2021-02-25",47.2878,47.3573,46.2138,46.3142,2842800.0],["2021-02-26",45.9819,46.2447,45.0316,45.0393,2339900.0],["2021-03-01",45.8738,46.3065,45.4874,46.1597,1417400.0],["2021-03-02",46.4301,47.2569,46.3065,46.9478,2497400.0],["2021-03-03",47.1719,47.4269,46.8474,47.056,1088700.0],["2021-03-04",46.971,47.4191,46.1983,46.5306,2033400.0],["2021-03-05",47.0482,47.3959,46.8551,47.311,2134500.0],["2021-03-08",47.396,47.9832,47.2491,47.705,2262200.0],["2021-03-09",47.6741,48.0527,47.5119,47.6896,1199600.0],["2021-03-10",47.9136,48.6013,47.8209,48.5163,1323300.0],["2021-03-11",48.5009,48.9645,48.4082,48.8795,2260400.0],["2021-03-12",49.3586,49.3586,48.8409,49.1499,1070600.0],["2021-03-15",49.1499,49.2117,48.5395,48.8177,1134600.0],["2021-03-16",48.8177,49.204,48.6554,49.0572,1955700.0],["2021-03-17",49.0572,49.4358,48.9877,49.2195,2460000.0],["2021-03-18",49.3276,49.7449,48.81,48.8486,1582700.0],["2021-03-19",48.7018,48.81,48.0914,48.6322,1450700.0],["2021-03-22",48.6168,48.6477,48.2459,48.4468,957800.0],["2021-03-23",48.1918,48.4468,47.8673,47.9136,1040700.0],["2021-03-24",47.9832,48.4468,47.9523,48.0605,1059300.0],["2021-03-25",47.9832,48.3077,47.7668,48.1686,1104300.0],["2021-03-26",48.5936,48.9722,48.5627,48.864,1230400.0],["2021-03-29",48.5936,48.8563,48.3927,48.725,1256800.0],["2021-03-30",48.779,48.7868,48.5086,48.6786,984000.0],["2021-03-31",48.81,48.8949,48.1764,48.3309,1295700.0],["2021-04-01",48.4236,48.6477,48.2382,48.64,2959700.0],["2021-04-05",48.7932,49.0745,48.629,48.8948,4042400.0],["2021-04-06",48.7932,48.926,48.4962,48.5899,858400.0],["2021-04-07",48.4883,48.6681,48.3398,48.3867,908200.0],["2021-04-08",48.3008,48.715,48.0116,48.6994,1089800.0],["2021-04-09",48.6915,48.9026,48.6056,48.8479,651000.0],["2021-04-12",48.8088,48.9885,48.5352,48.8244,1056500.0],["2021-04-13",48.715,48.7463,48.3242,48.3398,1257400.0],["2021-04-14",48.3086,48.6916,48.1679,48.4805,2146900.0],["2021-04-15",48.5665,48.6759,48.1601,48.3398,820300.0],["2021-04-16",48.6447,48.6447,48.4258,48.5196,1773700.0],["2021-04-19",48.6368,48.7228,48.0663,48.1523,891000.0],["2021-04-20",48.1054,48.207,47.4098,47.527,1473100.0],["2021-04-21",47.402,48.5274,47.2926,48.504,1016100.0],["2021-04-22",48.3945,48.6525,48.1601,48.4493,1148800.0],["2021-04-23",48.5118,48.9416,48.3789,48.8635,1057500.0],["2021-04-26",49.0667,49.52,48.9885,49.1839,1107000.0],["2021-04-27",49.434,49.4887,49.0823,49.3402,826900.0],["2021-04-28",49.4575,49.7388,49.3715,49.692,1653500.0],["2021-04-29",50.0202,50.114,49.7388,49.9889,1115500.0],["2021-04-30",49.7857,49.8873,49.5747,49.7779,1254000.0],["2021-05-03",49.9342,50.325,49.8404,49.9811,878700.0],["2021-05-04",49.817,49.9186,49.4497,49.7701,1580600.0],["2021-05-05",49.8561,50.3016,49.7623,50.2078,1016700.0],["2021-05-06",50.4501,50.9346,50.2469,50.9268,1689500.0],["2021-05-07",50.6064,51.2004,50.4891,51.1457,803600.0],["2021-05-10",51.4192,51.7006,51.3567,51.3567,999400.0],["2021-05-11",51.0519,51.4739,50.6142,50.7236,2235300.0],["2021-05-12",50.8799,51.1769,50.3172,50.3954,1206600.0],["2021-05-13",50.3172,51.1222,50.3172,50.9972,1531000.0],["2021-05-14",51.3567,51.6146,51.3098,51.4583,1523200.0],["2021-05-17",51.5677,51.9038,51.4192,51.8178,942100.0],["2021-05-18",51.9819,52.1617,51.4739,51.5052,2060000.0],["2021-05-19",51.0597,51.3489,50.6689,51.1066,1425600.0],["2021-05-20",51.302,51.4192,50.9503,51.2395,1411600.0],["2021-05-21",51.4505,51.5755,50.9659,51.216,3256500.0],["2021-05-24",51.302,51.6537,51.13,51.5521,635900.0],["2021-05-25",51.4583,51.9976,51.4583,51.5521,1323100.0],["2021-05-26",51.5052,51.9116,51.3332,51.8178,1452600.0],["2021-05-27",52.1695,52.5368,51.9976,52.3805,1469100.0],["2021-05-28",52.5056,52.7322,52.318,52.5994,1848600.0],["2021-06-01",53.0839,53.1465,52.1148,52.3649,1369300.0],["2021-06-02",52.7557,53.1621,52.615,53.1465,1509900.0],["2021-06-03",52.998,52.998,52.6854,52.7322,966300.0],["2021-06-04",52.826,52.9745,52.3649,52.5447,842000.0],["2021-06-07",52.6932,52.7635,52.3649,52.4978,1562400.0],["2021-06-08",52.6228,52.6228,52.3102,52.3493,871300.0],["2021-06-09",52.4743,52.5134,52.0601,52.2242,1083000.0],["2021-06-10",52.5994,52.6697,52.193,52.2008,1013900.0],["2021-06-11",52.1851,52.2555,51.9038,52.0445,821300.0],["2021-06-14",52.021,52.1617,51.8569,51.9898,1643000.0],["2021-06-15",51.9976,52.193,51.9038,52.0914,762000.0],["2021-06-16",52.1304,52.4352,51.9897,52.2086,1252800.0],["2021-06-17",52.2008,52.2867,50.9893,51.13,3087600.0],["2021-06-18",50.7002,50.7549,49.7701,49.7857,4861700.0],["2021-06-21",50.2,50.6298,50.0905,50.5282,1279900.0],["2021-06-22",50.536,50.6767,50.114,50.5908,1538400.0],["2021-06-23",50.7783,50.9581,50.6845,50.7627,1225900.0],["2021-06-24",50.8877,50.9581,50.497,50.8877,1106400.0],["2021-06-25",51.0519,51.4583,50.9894,51.427,1293600.0],["2021-06-28",51.2473,51.2473,50.6533,50.8018,1607800.0],["2021-06-29",50.8174,51.0206,50.7002,50.7705,818900.0],["2021-06-30",50.7705,50.9425,50.6767,50.8565,1032300.0],["2021-07-01",51.1066,51.3411,50.8956,51.2551,2682500.0],["2021-07-02",50.7705,50.9112,50.3797,50.8096,2902500.0],["2021-07-06",51.2048,51.2285,50.2958,50.3116,1423700.0],["2021-07-07",50.1614,50.5013,49.9085,49.9875,1276100.0],["2021-07-08",49.4816,49.5528,48.8888,49.1259,1457800.0],["2021-07-09",49.537,50.1772,49.537,50.114,1436500.0],["2021-07-12",49.7662,50.3907,49.6002,50.3748,973100.0],["2021-07-13",50.2089,50.3116,49.7583,49.9401,877500.0],["2021-07-14",50.1772,50.446,49.8136,49.9954,826200.0],["2021-07-15",49.7346,49.9954,49.5686,49.7109,1025200.0],["2021-07-16",49.8769,49.8848,49.1892,49.2524,1014900.0],["2021-07-19",48.5173,48.5173,47.4581,47.6557,2585400.0],["2021-07-20",47.6162,48.541,47.4028,48.4146,1216800.0],["2021-07-21",48.7623,49.284,48.7623,49.0943,843500.0],["2021-07-22",49.0943,49.1101,48.4146,48.6675,876900.0],["2021-07-23",48.9283,49.2445,48.7465,49.0074,1004200.0],["2021-07-26",49.0548,49.2524,48.9125,49.1418,819900.0],["2021-07-27",48.8572,49.3157,48.6596,48.8809,999200.0],["2021-07-28",48.9283,49.4421,48.6517,49.3315,911500.0],["2021-07-29",49.6635,50.1535,49.6635,49.9796,891200.0],["2021-07-30",49.8927,50.0429,49.1339,49.3552,1160600.0],["2021-08-02",49.4421,50.2089,48.9679,48.9837,748500.0],["2021-08-03",49.0943,49.3868,48.7544,49.3157,865600.0],["2021-08-04",49.0232,49.4737,49.0153,49.1892,688200.0],["2021-08-05",49.5844,49.8532,49.5133,49.7741,599700.0],["2021-08-06",49.9085,50.1535,49.8453,50.0745,1619600.0],["2021-08-09",50.0824,50.2484,49.8532,50.1219,727900.0],["2021-08-10",50.114,50.9835,50.1061,50.944,945000.0],["2021-08-11",51.0546,51.3234,50.8175,51.2364,880800.0],["2021-08-12",51.3392,51.3392,50.9123,51.189,533100.0],["2021-08-13",51.2443,51.2997,51.0072,51.1337,452200.0],["2021-08-16",50.8728,50.9993,50.5092,50.944,825000.0],["2021-08-17",50.6436,50.7226,50.1772,50.4065,1450000.0],["2021-08-18",50.3432,50.6594,50.1772,50.1851,736500.0],["2021-08-19",49.4579,49.7504,48.96,49.039,1551300.0],["2021-08-20",48.8098,49.3236,48.6043,49.2524,952600.0],["2021-08-23",49.6951,50.2168,49.6635,50.1535,1139100.0],["2021-08-24",50.359,50.4697,49.9164,49.9559,1135100.0],["2021-08-25",49.9796,50.6278,49.8769,50.6041,1390500.0],["2021-08-26",50.5725,50.6673,49.6634,49.7899,1139100.0],["2021-08-27",49.8057,50.0271,49.4342,49.7583,1090900.0],["2021-08-30",49.869,49.9638,49.2366,49.2445,1023400.0],["2021-08-31",49.3947,49.4975,48.9125,48.9362,1626200.0],["2021-09-01",49.2129,49.371,48.8493,48.8651,838800.0],["2021-09-02",48.9679,49.3631,48.8888,49.3315,790500.0],["2021-09-03",49.4658,49.4658,49.2129,49.3078,643100.0],["2021-09-07",49.2366,49.4105,48.8098,48.8256,925500.0],["2021-09-08",48.7307,48.9283,48.4304,48.628,794700.0],["2021-09-09",48.628,49.0706,48.5805,48.794,731700.0],["2021-09-10",49.2287,49.2287,48.6517,48.6517,723800.0],["2021-09-13",49.0074,49.2682,48.6991,48.9521,1004500.0],["2021-09-14",49.1576,49.1892,48.3276,48.4146,772500.0],["2021-09-15",48.3829,49.0785,48.3592,49.0469,904800.0],["2021-09-16",49.0706,49.2129,48.6675,48.9283,620600.0],["2021-09-17",48.96,49.0706,48.2169,48.4857,1303800.0],["2021-09-20",47.6715,47.7032,46.6756,47.4107,2196200.0],["2021-09-21",47.5214,47.9482,47.387,47.4265,1181900.0],["2021-09-22",47.7111,48.1932,47.6399,47.7743,1013300.0],["2021-09-23",48.1932,48.9442,48.1932,48.7544,973500.0],["2021-09-24",48.707,48.8888,48.541,48.8572,1027500.0],["2021-09-27",49.0706,49.616,49.0232,49.45,1525200.0],["2021-09-28",49.4579,49.5212,48.8967,49.0627,1765200.0],["2021-09-29",49.1181,49.1892,48.794,48.8335,958500.0],["2021-09-30",48.9521,49.1734,48.296,48.6359,3244000.0],["2021-10-01",48.6675,49.3236,48.296,49.1497,1876200.0],["2021-10-04",49.0553,49.7749,49.0553,49.2072,3145100.0],["2021-10-05",49.3592,49.775,49.1832,49.4631,876500.0],["2021-10-06",48.9674,49.3032,48.8074,49.2792,1052600.0],["2021-10-07",49.647,49.719,49.3192,49.5591,1077200.0],["2021-10-08",49.655,50.3507,49.5671,50.2787,1062300.0],["2021-10-11",50.5106,50.8704,50.1508,50.1667,438400.0],["2021-10-12",50.1668,50.5666,50.0148,50.3667,836500.0],["2021-10-13",50.3826,50.6065,49.8229,50.5106,923600.0],["2021-10-14",50.9663,51.2462,50.8464,51.1023,855400.0],["2021-10-15",51.3102,51.566,51.2462,51.5341,775400.0],["2021-10-18",51.4141,51.75,51.3582,51.63,822500.0],["2021-10-19",51.8139,52.3417,51.7579,52.3097,934500.0],["2021-10-20",52.3736,53.1493,52.2857,53.1093,1045000.0],["2021-10-21",52.9334,53.1652,52.5496,52.7095,672300.0],["2021-10-22",52.9334,53.1253,52.6855,52.8454,662600.0],["2021-10-25",52.9334,53.2212,52.8294,53.1812,813800.0],["2021-10-26",53.1972,53.653,53.1812,53.5171,1047500.0],["2021-10-27",53.3651,53.7809,53.2372,53.4211,1274100.0],["2021-10-28",53.5011,53.621,53.2932,53.3891,646000.0],["2021-10-29",53.2212,53.2932,52.2777,52.4216,1570100.0],["2021-11-01",52.9174,53.0293,52.4536,52.9893,947000.0],["2021-11-02",52.8854,53.1892,52.6455,52.9893,605900.0],["2021-11-03",52.8934,53.557,52.7974,53.4931,946400.0],["2021-11-04",53.3811,53.4611,52.7654,53.2212,1119500.0],["2021-11-05",53.3971,53.669,53.1493,53.2532,951200.0],["2021-11-08",53.3811,53.605,53.0293,53.0933,1005000.0],["2021-11-09",52.9414,53.3092,52.6855,53.2132,762900.0],["2021-11-10",53.3012,53.613,52.9094,52.9254,865700.0],["2021-11-11",52.8534,52.9094,52.4056,52.5096,801700.0],["2021-11-12",52.5336,53.1652,52.3576,53.1333,862100.0],["2021-11-15",53.3811,53.4131,52.8934,52.9813,810400.0],["2021-11-16",52.9574,53.0293,52.6375,52.6375,722400.0],["2021-11-17",52.6375,52.7175,52.1098,52.3417,748100.0],["2021-11-18",52.2537,52.5256,51.9818,52.5096,758600.0],["2021-11-19",52.3017,52.3257,51.9339,52.1897,885800.0],["2021-11-22",52.3417,52.3656,51.8059,51.8139,1050700.0],["2021-11-23",51.9419,52.6375,51.9419,52.6215,1138800.0],["2021-11-24",52.6215,52.6615,52.3896,52.5655,728600.0],["2021-11-26",51.7979,51.8859,51.1263,51.3901,1390100.0],["2021-11-29",51.574,51.7979,50.6945,51.0463,1566300.0],["2021-11-30",50.9104,50.9983,49.663,49.9189,1904000.0],["2021-12-01",50.8144,52.2697,50.6625,51.4541,3084500.0],["2021-12-02",51.758,52.9893,51.71,52.8534,2432000.0],["2021-12-03",52.9893,53.0773,52.1178,52.2697,1683800.0],["2021-12-06",52.8294,53.4211,52.6215,53.1093,1580200.0],["2021-12-07",53.7729,54.1488,53.5411,54.0208,1782900.0],["2021-12-08",54.1647,54.3487,53.709,54.0208,1073500.0],["2021-12-09",53.693,54.0368,53.4611,53.9249,1111500.0],["2021-12-10",54.1647,54.3646,53.9888,54.1327,1270000.0],["2021-12-13",53.8369,53.9728,53.3891,53.573,1139800.0],["2021-12-14",53.3332,53.9648,53.2692,53.589,1072200.0],["2021-12-15",53.597,54.1647,53.2212,53.9568,1376400.0],["2021-12-16",54.5326,54.8524,54.3566,54.4366,1588100.0],["2021-12-17",54.4206,54.5965,53.685,54.1807,3587800.0],["2021-12-20",53.645,53.773,53.0133,53.645,2684100.0],["2021-12-21",54.1967,54.5086,54.0608,54.2847,2273500.0],["2021-12-22",54.3406,55.2522,54.2047,55.2522,1329000.0],["2021-12-23",55.4041,55.9399,55.3162,55.8039,1366000.0],["2021-12-27",55.9718,56.6995,55.7479,56.6995,855800.0],["2021-12-28",56.6755,57.2032,56.6755,56.9793,1183500.0],["2021-12-29",56.8274,57.1552,56.5315,57.0673,1319000.0],["2021-12-30",57.2992,57.4671,57.0753,57.3551,1782700.0],["2021-12-31",57.7553,58.1838,57.6906,57.9574,3672700.0],["2022-01-03",57.1813,58.0221,57.1409,57.7472,3285500.0],["2022-01-04",57.7149,58.1757,57.6906,57.82,2650300.0],["2022-01-05",58.014,58.1919,57.149,57.1571,1554100.0],["2022-01-06",57.5936,58.1838,57.3107,57.9736,2459800.0],["2022-01-07",58.1434,58.6527,58.0059,58.5476,2353300.0],["2022-01-10",58.394,58.6365,57.6987,57.9979,1426400.0],["2022-01-11",58.1191,59.0165,58.0383,59.0084,1380100.0],["2022-01-12",59.2186,59.8169,59.1458,59.3237,2830000.0],["2022-01-13",59.5662,60.019,59.5096,59.5258,2012700.0],["2022-01-14",59.2994,59.7279,59.0327,59.445,2133800.0],["2022-01-18",59.7764,59.8411,59.3075,59.6228,1714800.0],["2022-01-19",59.9705,59.9705,58.7012,58.8791,1736800.0],["2022-01-20",58.8144,59.6067,58.7578,58.8144,1708900.0],["2022-01-21",58.2323,58.5718,57.4562,57.7715,2984700.0],["2022-01-24",56.3891,56.9711,55.5725,56.8984,2401300.0],["2022-01-25",56.6397,57.8119,55.9201,57.3753,1691900.0],["2022-01-26",58.1919,58.5395,57.3753,57.7391,2893000.0],["2022-01-27",58.1838,58.6123,57.2864,57.5047,1697200.0],["2022-01-28",57.4481,57.4481,56.4537,57.1732,1833400.0],["2022-01-31",57.0277,58.3212,56.9388,58.1757,1513700.0],["2022-02-01",58.3455,58.9761,58.103,58.774,1703300.0],["2022-02-02",59.0084,59.5743,58.8225,59.4207,1325200.0],["2022-02-03",59.1863,59.5662,59.0812,59.1216,1462000.0],["2022-02-04",59.1135,59.3237,58.6769,59.162,1095100.0],["2022-02-07",59.3237,59.7845,59.1539,59.6228,1142700.0],["2022-02-08",59.7522,60.2777,59.6875,60.116,1239200.0],["2022-02-09",60.3504,60.5202,59.8411,60.0028,1238500.0],["2022-02-10",59.7198,59.9866,59.1054,59.2105,1352300.0],["2022-02-11",59.1297,59.8492,58.7901,59.0812,1563700.0],["2022-02-14",58.9356,59.065,58.4102,58.7416,1418600.0],["2022-02-15",59.1135,59.2186,58.7093,59.0731,1233400.0],["2022-02-16",59.0246,59.5905,58.9114,59.1378,1150600.0],["2022-02-17",58.9114,59.0084,58.4102,58.5476,1469500.0],["2022-02-18",58.8063,58.8386,58.1514,58.2,1227300.0],["2022-02-22",57.8038,58.3697,57.3915,58.0625,1794800.0],["2022-02-23",58.4021,58.5233,57.5532,57.7391,1837400.0],["2022-02-24",55.3623,56.1708,55.1521,56.0495,3158800.0],["2022-02-25",56.7286,58.4667,56.5022,58.3778,3551600.0],["2022-02-28",57.5047,58.685,57.3673,58.4829,3385700.0],["2022-03-01",58.5961,59.4692,57.3268,57.626,2625300.0],["2022-03-02",58.1595,59.8007,58.1595,59.6632,2176400.0],["2022-03-03",59.6956,60.1807,59.3399,59.833,1828400.0],["2022-03-04",59.0165,59.2429,58.4667,59.2267,1754100.0],["2022-03-07",58.774,59.3237,58.0949,58.1515,2339000.0],["2022-03-08",58.3293,58.5799,56.5346,56.7367,2115900.0],["2022-03-09",57.8119,58.7901,57.3915,58.4667,1610600.0],["2022-03-10",57.9008,58.7335,57.8119,58.297,1261900.0],["2022-03-11",58.6365,59.3965,58.1757,58.2161,1486300.0],["2022-03-14",58.5557,59.2024,58.103,58.3051,2261300.0],["2022-03-15",58.5799,58.5799,57.723,58.1434,1485100.0],["2022-03-16",58.8871,59.4531,58.0949,59.1297,1835000.0],["2022-03-17",58.9195,59.445,58.9033,59.4369,1471400.0],["2022-03-18",59.2186,59.8815,59.0973,59.6309,2436700.0],["2022-03-21",59.8734,60.1241,59.3965,59.639,1450300.0],["2022-03-22",59.9624,60.4879,59.8411,60.2938,1495400.0],["2022-03-23",59.8896,59.9543,58.4829,58.5072,2031800.0],["2022-03-24",58.8467,59.0407,58.1757,58.8386,1966600.0],["2022-03-25",58.9922,59.7198,58.8952,59.6632,1732700.0],["2022-03-28",59.4611,59.4692,59.0003,59.3803,1187800.0],["2022-03-29",59.8249,60.0028,59.2833,59.6067,1147900.0],["2022-03-30",59.6713,59.8249,58.9518,59.259,2197200.0],["2022-03-31",58.871,59.2186,57.8847,57.9817,1648000.0],["2022-04-01",58.3859,58.4425,57.2783,57.5532,3245100.0],["2022-04-04",57.9694,58.092,57.3153,57.9694,3419200.0],["2022-04-05",58.0103,58.8524,57.8549,58.3864,1520400.0],["2022-04-06",57.9857,58.2719,57.2744,57.397,1728800.0],["2022-04-07",57.348,57.4216,56.2769,56.841,2009600.0],["2022-04-08",56.8411,57.3562,56.7429,56.9473,989500.0],["2022-04-11",56.8983,57.1845,56.2197,56.2606,1560800.0],["2022-04-12",56.326,56.5304,55.2876,55.4674,1195400.0],["2022-04-13",55.1895,55.5329,54.7561,55.4674,1201500.0],["2022-04-14",55.3039,55.7536,55.1649,55.1976,945400.0],["2022-04-18",55.1404,55.2712,54.6662,54.8542,1201300.0],["2022-04-19",55.075,55.6882,54.9197,55.631,1276900.0],["2022-04-20",56.187,56.9555,56.1788,56.3505,1377100.0],["2022-04-21",56.8247,57.258,56.0234,56.1951,1489300.0],["2022-04-22",55.7618,55.8681,54.6498,54.6989,1302400.0],["2022-04-25",54.2901,54.7234,53.5379,54.5681,1712800.0],["2022-04-26",53.8649,54.2247,53.2517,53.2762,1415200.0],["2022-04-27",53.1454,53.3989,52.1888,52.2787,2485500.0],["2022-04-28",52.3441,53.1454,52.1234,52.4995,3209600.0],["2022-04-29",52.7611,53.0555,51.7146,51.7718,1581600.0],["2022-05-02",51.7963,51.9599,51.1095,51.8699,1752100.0],["2022-05-03",52.1561,52.9901,51.9108,52.7448,1489100.0],["2022-05-04",52.8184,53.5787,52.3932,53.546,1611000.0],["2022-05-05",53.1618,53.3662,51.8944,52.5649,1964700.0],["2022-05-06",52.197,52.4504,51.6328,52.0989,1581500.0],["2022-05-09",51.4529,51.7963,51.0196,51.1586,1732400.0],["2022-05-10",51.5265,51.9435,50.3982,50.807,1917900.0],["2022-05-11",50.8888,51.8454,50.4146,50.6844,1924300.0],["2022-05-12",50.3001,50.5699,49.8013,50.4145,1951900.0],["2022-05-13",50.7007,51.4693,50.7007,51.3058,1661900.0],["2022-05-16",51.2976,52.0089,51.0278,51.829,1266100.0],["2022-05-17",52.1724,52.8265,52.0743,52.7284,1716500.0],["2022-05-18",52.4995,52.4995,50.9787,51.1668,1550200.0],["2022-05-19",51.0196,51.8454,50.7416,51.3548,1445600.0],["2022-05-20",51.6982,51.9517,50.4309,51.1422,1421800.0],["2022-05-23",51.9762,52.5404,51.7473,52.2624,1261000.0],["2022-05-24",52.2624,52.2624,51.0359,51.9926,2080300.0],["2022-05-25",52.7284,53.8731,52.5567,53.4397,1766200.0],["2022-05-26",53.7832,54.4045,53.636,54.0039,1624600.0],["2022-05-27",54.2165,54.936,54.1838,54.8297,1445900.0],["2022-05-31",54.8052,55.5247,54.6335,55.3612,1339200.0],["2022-06-01",55.7373,55.7454,54.8134,55.2303,1126300.0],["2022-06-02",55.0995,56.0807,54.936,55.9253,1080300.0],["2022-06-03",55.7781,55.9826,55.1976,55.3448,1128400.0],["2022-06-06",55.8027,55.9662,54.9769,55.0014,871900.0],["2022-06-07",54.7561,55.6555,54.6417,55.6555,827600.0],["2022-06-08",55.6146,55.6146,54.6253,54.9932,896200.0],["2022-06-09",54.7643,54.8379,53.6442,53.6442,1109300.0],["2022-06-10",52.6385,52.7856,52.0416,52.4177,1547400.0],["2022-06-13",51.2485,51.7309,50.9051,51.4039,2013200.0],["2022-06-14",51.3466,51.5674,50.6026,50.9215,1366500.0],["2022-06-15",51.2158,51.8781,50.4064,51.3548,1572100.0],["2022-06-16",50.4963,50.7825,49.4906,50.1856,1814400.0],["2022-06-17",50.0057,50.4636,49.3843,49.7605,1474800.0],["2022-06-21",50.9378,51.1259,50.6598,50.7498,1501000.0],["2022-06-22",50.0711,50.1856,49.2045,49.2372,1836800.0],["2022-06-23",49.2454,49.3271,47.3648,47.6019,2044200.0],["2022-06-24",47.8554,48.3214,47.7736,47.8963,2018300.0],["2022-06-27",48.117,49.0409,48.0353,48.7957,1550300.0],["2022-06-28",49.3026,49.5642,48.4768,48.6485,1294500.0],["2022-06-29",48.8611,48.9837,48.3705,48.6894,3985700.0],["2022-06-30",48.0189,48.5259,47.5447,48.4114,3959000.0],["2022-07-01",47.3648,48.1743,46.9478,48.068,4154200.0],["2022-07-05",47.5955,47.9188,46.7086,47.5458,1768000.0],["2022-07-06",47.5955,47.7862,46.9655,47.5209,1454300.0],["2022-07-07",47.9271,48.4741,47.8773,48.126,1132800.0],["2022-07-08",48.3995,48.5985,47.9188,48.3498,1837100.0],["2022-07-11",47.9519,48.1674,47.6784,48.0763,930000.0],["2022-07-12",47.7115,48.2172,47.5043,47.7198,1357500.0],["2022-07-13",47.4214,47.5292,46.7749,47.3551,1382100.0],["2022-07-14",46.261,46.261,44.9513,45.3823,1824900.0],["2022-07-15",45.8797,46.2858,45.5315,46.0952,1433000.0],["2022-07-18",46.7749,47.5955,46.6837,46.8412,1361400.0],["2022-07-19",47.4131,48.3166,47.3137,48.184,1349900.0],["2022-07-20",47.9436,48.2669,47.811,48.2255,1272000.0],["2022-07-21",48.0763,48.4824,47.7033,48.4576,741000.0],["2022-07-22",48.3995,48.7974,47.9271,48.184,705200.0],["2022-07-25",48.6233,49.129,48.5322,48.872,1126700.0],["2022-07-26",48.5736,48.9632,48.5487,48.7725,780300.0],["2022-07-27",48.872,49.8999,48.872,49.56,1357000.0],["2022-07-28",49.7009,50.0573,49.129,49.9081,1048300.0],["2022-07-29",50.0159,50.7536,49.9081,50.5215,959100.0],["2022-08-01",50.306,50.4303,49.991,50.2563,722100.0],["2022-08-02",50.0822,50.2728,49.5351,49.8584,907000.0],["2022-08-03",50.2729,50.5215,49.8667,50.364,768900.0],["2022-08-04",50.2563,50.4884,50.1402,50.3723,610100.0],["2022-08-05",50.1071,50.4221,49.817,50.2894,810300.0],["2022-08-08",50.679,50.8945,50.422,50.4801,891600.0],["2022-08-09",50.5049,50.5049,49.7589,50.0159,753400.0],["2022-08-10",50.6459,51.8312,50.4967,51.4996,944100.0],["2022-08-11",51.9058,52.1047,51.624,51.7234,780900.0],["2022-08-12",51.9389,52.2373,51.74,52.1959,936000.0],["2022-08-15",51.5659,52.1296,51.3421,52.0881,835500.0],["2022-08-16",52.0881,52.8424,51.9721,52.6684,855500.0],["2022-08-17",52.1379,52.5938,51.997,52.4197,665900.0],["2022-08-18",52.4694,52.5689,52.2042,52.4197,965900.0],["2022-08-19",52.1462,52.2373,51.5411,51.8229,741100.0],["2022-08-22",51.2261,51.4748,51.0023,51.2592,1017800.0],["2022-08-23",50.8862,50.8945,48.872,48.9798,1846500.0],["2022-08-24",48.4327,48.4493,47.5458,47.9602,2471100.0],["2022-08-25",48.0265,48.8223,47.8525,48.5487,1799300.0],["2022-08-26",48.7062,48.8223,47.3634,47.5458,1590600.0],["2022-08-29",47.2888,47.4629,47.0401,47.3551,1115200.0],["2022-08-30",47.5623,47.6121,46.2693,46.5511,1308500.0],["2022-08-31",46.4599,46.5179,45.8299,45.8299,1664400.0],["2022-09-01",45.515,45.5978,44.4871,44.9762,2126400.0],["2022-09-02",45.4569,45.9791,44.9099,45.0508,1588500.0],["2022-09-06",45.3658,45.5233,44.3794,44.5617,1737300.0],["2022-09-07",44.1058,44.8767,43.9732,44.7855,1732300.0],["2022-09-08",44.7855,46.0869,44.5369,45.9626,1678800.0],["2022-09-09",46.5925,46.7915,46.4433,46.6837,1614900.0],["2022-09-12",47.1396,47.4546,46.7583,46.9821,1377500.0],["2022-09-13",46.1366,46.2693,45.1171,45.3492,1792800.0],["2022-09-14",45.4901,45.6061,44.9596,45.1917,1347800.0],["2022-09-15",45.0259,45.4321,44.6115,44.6943,1836800.0],["2022-09-16",44.1639,44.512,43.9732,44.454,1477800.0],["2022-09-19",44.0561,44.8021,43.8572,44.7772,1273500.0],["2022-09-20",44.3877,44.4374,43.6997,44.0975,1356100.0],["2022-09-21",44.1307,44.197,43.2769,43.2852,1822500.0],["2022-09-22",43.3432,43.5505,42.8708,42.9537,1271500.0],["2022-09-23",42.3403,42.3651,41.6689,42.2242,2142900.0],["2022-09-26",41.7435,41.7683,40.2597,40.6327,3078400.0],["2022-09-27",40.7985,41.1135,40.1271,40.3177,2188900.0],["2022-09-28",40.2183,41.0306,40.0359,40.7985,3958800.0],["2022-09-29",40.4006,40.4338,39.5054,39.9945,2255400.0],["2022-09-30",40.1271,40.3426,39.3977,39.4308,4562200.0],["2022-10-03",39.9908,40.7066,39.8729,40.4876,3059100.0],["2022-10-04",40.9255,42.0034,40.8245,41.8181,2281500.0],["2022-10-05",41.0519,41.2708,40.5213,41.1697,1926800.0],["2022-10-06",40.7992,40.875,39.8561,40.0245,2235800.0],["2022-10-07",39.9403,40.1508,39.4519,39.7298,1804100.0],["2022-10-10",40.0161,40.0413,39.494,39.5108,1056100.0],["2022-10-11",39.3508,39.6961,38.7698,39.0898,1675200.0],["2022-10-12",39.0814,39.5445,38.8456,38.9803,1506400.0],["2022-10-13",38.3656,40.614,38.113,40.3361,2484500.0],["2022-10-14",40.6308,40.7571,39.654,39.7045,1666800.0],["2022-10-17",40.5887,40.8329,40.4034,40.5719,1828100.0],["2022-10-18",41.2624,41.3466,40.4371,40.774,2870700.0],["2022-10-19",40.235,40.294,39.3508,39.6877,4822100.0],["2022-10-20",39.6877,40.134,39.0308,39.0982,2775300.0],["2022-10-21",39.0729,40.1424,38.9045,40.0413,4047300.0],["2022-10-24",40.1255,40.1255,39.4266,39.6877,2337500.0],["2022-10-25",39.5866,40.4792,39.4856,40.4371,3678100.0],["2022-10-26",40.4287,40.9171,40.294,40.555,6107900.0],["2022-10-27",40.8666,41.1024,40.6982,40.8245,3210400.0],["2022-10-28",40.8076,41.2034,40.7487,40.9592,2601800.0],["2022-10-31",40.8329,41.0518,40.6308,40.6897,3502700.0],["2022-11-01",41.2708,41.355,40.4034,40.7655,2007100.0],["2022-11-02",40.7992,41.3129,40.2013,40.2603,1931400.0],["2022-11-03",39.814,40.0077,39.4771,39.7213,1762500.0],["2022-11-04",40.5634,41.2792,40.5382,41.1361,1665900.0],["2022-11-07",41.3045,41.4308,40.9255,41.3129,1171800.0],["2022-11-08",41.3634,42.0371,41.2371,41.6666,1423400.0],["2022-11-09",41.4308,41.6329,41.0013,41.0687,1604100.0],["2022-11-10",42.2392,43.8813,42.1045,43.6286,4941600.0],["2022-11-11",43.9234,43.9739,43.1823,43.6202,1479700.0],["2022-11-14",43.5023,43.6623,43.1823,43.3171,1300700.0],["2022-11-15",43.8813,44.0918,43.3002,44.0834,3086800.0],["2022-11-16",44.0834,44.1002,43.2497,43.4686,1347000.0],["2022-11-17",43.0476,43.5613,42.9718,43.4602,1143600.0],["2022-11-18",43.5613,43.7634,43.2413,43.4097,985400.0],["2022-11-21",43.2834,43.9655,43.0813,43.9149,1701600.0],["2022-11-22",44.2434,44.6391,43.9065,44.3949,1286500.0],["2022-11-23",44.3613,44.7318,44.1507,44.7318,1277300.0],["2022-11-25",44.8497,45.0518,44.7402,44.9339,477200.0],["2022-11-28",44.6391,44.8918,44.2939,44.5212,2187100.0],["2022-11-29",44.2097,44.2518,42.9465,43.1992,2081400.0],["2022-11-30",43.4771,44.0413,42.5002,43.9571,2306300.0],["2022-12-01",44.0918,44.1592,43.3844,43.9823,1378700.0],["2022-12-02",43.6034,43.6455,43.0476,43.1234,1183900.0],["2022-12-05",43.1234,43.2329,41.936,42.0792,1223000.0],["2022-12-06",42.0876,42.2897,41.6918,42.155,1299200.0],["2022-12-07",42.0371,42.3487,41.7845,41.936,1055200.0],["2022-12-08",42.2308,42.3992,41.8518,42.256,1635400.0],["2022-12-09",42.1045,42.5508,42.0539,42.3571,915700.0],["2022-12-12",42.3318,42.3318,41.5739,42.1634,1372100.0],["2022-12-13",42.9465,43.0392,41.8097,42.0287,1915200.0],["2022-12-14",41.9781,42.2055,41.2876,41.4224,1693700.0],["2022-12-15",41.0519,41.094,40.075,40.3866,1837200.0],["2022-12-16",40.0161,40.4876,39.9487,40.1171,1387500.0],["2022-12-19",40.2771,40.4877,39.4603,39.7635,6041300.0],["2022-12-20",40.0245,40.8161,39.7971,40.4119,2158600.0],["2022-12-21",40.7487,41.094,40.6476,40.7655,1058700.0],["2022-12-22",40.4624,40.6476,39.9824,40.6308,1273100.0],["2022-12-23",40.6897,41.1276,40.6561,41.1192,851500.0],["2022-12-27",41.1361,41.3045,40.9255,41.2034,686900.0],["2022-12-28",41.4224,41.5824,40.4624,40.5045,1664800.0],["2022-12-29",40.6813,41.4561,40.6392,41.4392,1849800.0],["2022-12-30",41.3297,41.456,40.875,41.2455,5015000.0],["2023-01-03",41.3046,41.4585,40.7315,40.7742,3153000.0],["2023-01-04",41.3815,42.3395,41.373,42.1171,1790000.0],["2023-01-05",41.9888,42.023,41.5355,41.8776,1149500.0],["2023-01-06",42.1513,43.0494,42.023,42.7501,1946400.0],["2023-01-09",43.0409,43.3232,42.8613,42.9896,1134700.0],["2023-01-10",43.0067,43.212,42.8613,43.0494,938400.0],["2023-01-11",43.2633,43.5284,42.9725,43.1435,1472600.0],["2023-01-12",43.5199,44.0416,43.2718,43.8706,1132500.0],["2023-01-13",43.4087,44.2298,43.2547,44.1785,1138000.0],["2023-01-17",44.4437,44.6147,44.1956,44.4864,1266400.0],["2023-01-18",44.6062,44.9483,43.8449,43.8449,1220700.0],["2023-01-19",43.6738,43.8706,43.383,43.7936,1141000.0],["2023-01-20",43.8877,44.2127,43.4857,44.1956,1082300.0],["2023-01-23",44.1871,44.6318,43.9219,44.5121,1051100.0],["2023-01-24",44.4779,44.6147,44.093,44.3923,735900.0],["2023-01-25",44.2555,44.9996,44.2298,44.7943,1447400.0],["2023-01-26",45.0595,45.6839,45.0082,45.6668,1053500.0],["2023-01-27",45.624,45.8635,45.3076,45.5984,1176400.0],["2023-01-30",45.299,45.6069,45.299,45.3845,1140800.0],["2023-01-31",45.4615,46.3083,45.2648,46.2998,1419900.0],["2023-02-01",46.2998,46.8044,45.8892,46.5649,1537200.0],["2023-02-02",46.7018,47.2577,46.3767,47.1551,1202400.0],["2023-02-03",46.8301,47.1551,46.4879,46.8215,1418300.0],["2023-02-06",46.5221,46.5735,46.1372,46.3254,1069100.0],["2023-02-07",46.1287,47.1979,45.9576,47.0781,2573200.0],["2023-02-08",46.9584,47.292,46.4794,46.582,1231100.0],["2023-02-09",46.9327,47.1209,46.2998,46.4623,1268600.0],["2023-02-10",46.6162,47.2064,46.5221,47.1465,1048300.0],["2023-02-13",47.0952,47.6683,47.061,47.5314,685400.0],["2023-02-14",47.5486,47.8223,47.0867,47.4202,897200.0],["2023-02-15",46.9242,47.2577,46.8301,47.0354,864900.0],["2023-02-16",46.6932,47.0353,46.3511,46.6847,815200.0],["2023-02-17",46.582,46.582,46.1372,46.3083,1346600.0],["2023-02-21",45.9833,46.0432,45.2049,45.3674,1101300.0],["2023-02-22",45.3247,45.4187,44.8542,45.1536,1157300.0],["2023-02-23",45.2819,45.376,44.8286,45.051,1308800.0],["2023-02-24",44.4779,44.8713,44.1443,44.8542,1295600.0],["2023-02-27",45.1194,45.4273,44.9483,45.0766,1153100.0],["2023-02-28",44.1614,44.2213,42.2198,42.3224,3817000.0],["2023-03-01",42.254,43.0666,41.9546,43.0494,2472400.0],["2023-03-02",43.0067,43.2804,42.6132,43.2718,1351200.0],["2023-03-03",43.4172,44.2298,43.4172,44.0331,982600.0],["2023-03-06",44.0502,44.572,43.9818,44.1785,1118800.0],["2023-03-07",43.9476,44.0074,42.6817,42.9468,1179000.0],["2023-03-08",42.8955,43.0323,42.4165,42.6132,1031300.0],["2023-03-09",42.5362,42.5619,41.5013,41.6296,1537600.0],["2023-03-10",41.5611,41.6296,40.4321,40.6545,3161400.0],["2023-03-13",40.3637,41.219,39.6537,40.9539,4258500.0],["2023-03-14",41.9632,42.1086,40.9453,41.296,2783700.0],["2023-03-15",40.2354,40.6117,39.6537,40.5433,2633800.0],["2023-03-16",40.2439,41.3901,39.9788,41.0052,1996000.0],["2023-03-17",40.7999,41.0736,40.5604,40.9881,2328900.0],["2023-03-20",41.3217,41.4756,40.9111,41.1848,1743300.0],["2023-03-21",41.7579,41.8691,41.3473,41.5526,2116100.0],["2023-03-22",41.9118,41.9803,41.4329,41.4329,2108200.0],["2023-03-23",41.7322,42.0059,41.1677,41.2789,2088000.0],["2023-03-24",40.7486,41.1078,40.1926,41.0993,2428000.0],["2023-03-27",41.6125,41.8434,41.3388,41.6552,1386300.0],["2023-03-28",41.4842,42.0487,41.4842,41.9375,1360600.0],["2023-03-29",42.2198,42.81,42.1856,42.7757,2986200.0],["2023-03-30",43.0238,43.3146,42.733,42.8613,1339100.0],["2023-03-31",43.0666,43.1435,42.7244,43.0751,1273800.0],["2023-04-03",43.0942,43.6848,43.0421,43.6066,1304200.0],["2023-04-04",43.8064,44.0235,43.1637,43.3374,1464800.0],["2023-04-05",43.155,43.5545,43.0334,43.5371,1241300.0],["2023-04-06",43.5979,43.6327,43.1029,43.4503,1043200.0],["2023-04-10",43.2158,43.5979,43.1463,43.4677,1261500.0],["2023-04-11",43.6414,43.9714,43.5719,43.8845,1153100.0],["2023-04-12",44.119,44.3622,43.8411,43.954,870400.0],["2023-04-13",44.1451,44.6141,43.9714,44.588,1225300.0],["2023-04-14",44.8746,44.9875,44.258,44.4838,1077800.0],["2023-04-17",44.4838,44.5967,44.1103,44.5706,1613700.0],["2023-04-18",44.7009,44.8659,44.4925,44.7617,993100.0],["2023-04-19",44.5272,44.7183,44.3448,44.5272,1043100.0],["2023-04-20",44.2927,44.5098,44.2232,44.3101,911400.0],["2023-04-21",44.1017,44.2667,43.6327,43.7369,1816400.0],["2023-04-24",43.6327,43.7369,43.2419,43.4329,1569600.0],["2023-04-25",42.9292,43.0595,42.2778,42.3126,1331600.0],["2023-04-26",42.2691,42.7208,42.1823,42.3907,1087800.0],["2023-04-27",42.5905,43.2245,42.5905,43.0682,1050600.0],["2023-04-28",42.7294,43.3895,42.6773,43.3461,917000.0],["2023-05-01",43.3287,43.6761,43.2505,43.2592,970800.0],["2023-05-02",43.0421,43.0421,41.8175,42.0173,1824100.0],["2023-05-03",42.052,42.7121,41.9565,42.1823,1362800.0],["2023-05-04",42.0868,42.2605,41.557,42.1128,1854200.0],["2023-05-05",42.686,43.485,42.6079,43.4503,1963600.0],["2023-05-08",43.789,44.1103,43.5719,43.7022,1038800.0],["2023-05-09",42.9813,42.9813,42.3907,42.7468,1493900.0],["2023-05-10",43.0161,43.1203,42.5384,42.9379,905700.0],["2023-05-11",42.5558,42.9205,42.3473,42.851,696900.0],["2023-05-12",43.0074,43.1203,42.3299,42.6252,714500.0],["2023-05-15",42.7208,43.294,42.6947,43.2853,877200.0],["2023-05-16",43.1116,43.459,42.5731,42.6426,973200.0],["2023-05-17",42.9553,43.2505,42.5905,43.2505,1293500.0],["2023-05-18",43.0768,43.1984,42.8076,43.129,891900.0],["2023-05-19",43.2679,43.3113,42.5731,42.7816,829900.0],["2023-05-22",42.9292,43.1203,42.5992,43.0161,474300.0],["2023-05-23",42.8163,43.1637,42.5905,42.7208,1691200.0],["2023-05-24",42.1997,42.4342,41.557,41.9391,2061900.0],["2023-05-25",41.8002,42.6513,41.7741,42.521,1558300.0],["2023-05-26",42.6252,42.9292,42.5384,42.6079,1086900.0],["2023-05-30",42.851,43.0247,42.3386,42.4168,899600.0],["2023-05-31",42.1476,42.4168,41.9218,41.9565,1080400.0],["2023-06-01",42.191,42.7034,41.8175,42.3473,1281000.0],["2023-06-02",42.6947,43.2158,42.5297,43.1637,1482000.0],["2023-06-05",43.2505,43.2592,42.5644,42.5992,887900.0],["2023-06-06",42.5992,43.0942,42.5384,43.0855,845600.0],["2023-06-07",43.0682,43.3113,42.9032,43.1376,805100.0],["2023-06-08",43.1637,43.2419,42.7989,43.129,612100.0],["2023-06-09",43.0508,43.3808,42.9553,43.0247,722700.0],["2023-06-12",42.9205,43.1984,42.7034,42.7642,759900.0],["2023-06-13",42.8597,43.3982,42.8597,43.3287,1224200.0],["2023-06-14",43.5285,43.7022,43.1029,43.1724,961600.0],["2023-06-15",43.1811,43.8585,43.1811,43.8237,959600.0],["2023-06-16",43.9627,44.0409,43.5285,43.5632,1147800.0],["2023-06-20",43.5806,43.624,42.851,42.8597,2520000.0],["2023-06-21",42.8771,42.9553,42.3299,42.5644,2003700.0],["2023-06-22",42.495,42.5471,42.1041,42.2084,1245400.0],["2023-06-23",41.9131,41.9131,41.5657,41.6786,1173600.0],["2023-06-26",41.722,42.3734,41.6004,42.2692,1438600.0],["2023-06-27",42.5471,42.6079,42.1997,42.5905,1864900.0],["2023-06-28",42.4168,42.5036,42.217,42.3647,770700.0],["2023-06-29",42.5992,42.9726,42.4429,42.9639,1948100.0],["2023-06-30",43.1984,43.6066,43.1724,43.459,1333700.0],["2023-07-03",42.7902,43.4677,42.7468,43.155,1230400.0],["2023-07-05",43.3227,43.3757,42.9608,43.0667,1793200.0],["2023-07-06",42.6342,42.643,41.7868,41.8045,2250800.0],["2023-07-07",41.8398,42.7931,41.7604,42.5018,1779000.0],["2023-07-10",42.44,42.7137,42.1487,42.2282,900100.0],["2023-07-11",42.237,42.5989,42.0428,42.5459,797400.0],["2023-07-12",42.9696,43.3315,42.9167,43.2962,1277500.0],["2023-07-13",43.4904,44.126,43.4286,44.1083,1461200.0],["2023-07-14",44.2584,44.382,43.5169,43.5964,1007700.0],["2023-07-17",43.5257,43.8877,43.5081,43.8612,621300.0],["2023-07-18",43.7994,44.4349,43.6581,44.4261,1144500.0],["2023-07-19",44.4879,44.9822,44.4879,44.9469,1547500.0],["2023-07-20",44.9645,45.044,44.8056,45.0263,2255100.0],["2023-07-21",45.0263,45.044,44.8233,44.9027,1292200.0],["2023-07-24",44.9381,45.3353,44.735,44.9734,1589400.0],["2023-07-25",45.0175,45.0175,43.7023,43.7994,2494100.0],["2023-07-26",43.6405,44.1613,43.5346,43.9318,1538500.0],["2023-07-27",44.126,44.4437,43.8082,43.8965,2194300.0],["2023-07-28",44.2672,44.4173,43.9847,44.0554,794300.0],["2023-07-31",44.1789,44.6821,44.1348,44.4526,1069900.0],["2023-08-01",44.0907,44.1171,43.3492,43.5257,1887800.0],["2023-08-02",43.1109,43.155,42.5989,42.8108,1920100.0],["2023-08-03",42.5371,42.5989,42.184,42.4489,905600.0],["2023-08-04",42.5195,42.899,42.3782,42.4577,1243900.0],["2023-08-07",42.5989,42.952,42.5636,42.7754,484000.0],["2023-08-08",42.0869,42.1664,41.6721,41.9898,1300000.0],["2023-08-09",41.9192,42.0781,41.7074,41.9722,952600.0],["2023-08-10",42.1223,42.5813,42.0958,42.1487,1084000.0],["2023-08-11",41.981,42.44,41.9545,42.3959,876700.0],["2023-08-14",42.2547,42.2547,41.9281,42.0958,1007000.0],["2023-08-15",41.8574,41.9192,41.2484,41.3367,1611500.0],["2023-08-16",41.2396,41.4602,41.1248,41.1866,962400.0],["2023-08-17",41.372,41.5573,40.9041,40.913,861900.0],["2023-08-18",40.7188,40.807,40.5599,40.657,1110700.0],["2023-08-21",40.7364,40.7982,40.348,40.4451,1178600.0],["2023-08-22",40.5511,40.5775,39.995,40.1097,1234200.0],["2023-08-23",40.1362,40.86,40.0303,40.7364,1019800.0],["2023-08-24",40.5952,40.8423,40.5069,40.5599,1802200.0],["2023-08-25",40.6658,40.8335,39.942,40.2951,1163900.0],["2023-08-28",40.5422,40.86,40.3922,40.7717,1034000.0],["2023-08-29",40.6217,42.0428,40.6217,41.9987,1932600.0],["2023-08-30",42.0958,42.3694,41.8927,42.0428,1097700.0],["2023-08-31",42.0252,42.2988,41.7162,41.8751,1167100.0],["2023-09-01",42.1487,42.5548,42.0958,42.493,1657300.0],["2023-09-05",42.4842,42.6077,41.725,41.7427,1905400.0],["2023-09-06",41.575,41.831,41.3278,41.6191,1976000.0],["2023-09-07",41.5308,41.7957,41.0718,41.1425,1213800.0],["2023-09-08",41.1513,41.3014,40.9394,41.063,1016700.0],["2023-09-11",41.3896,41.725,41.0454,41.5485,1932800.0],["2023-09-12",41.5485,41.9192,41.4602,41.7427,1138600.0],["2023-09-13",41.9104,42.3253,41.8663,42.2193,835100.0],["2023-09-14",42.6607,42.8108,42.4312,42.5724,1566000.0],["2023-09-15",42.5548,42.8019,42.3782,42.7578,1412400.0],["2023-09-18",42.899,42.9785,42.4842,42.7754,784000.0],["2023-09-19",42.9785,43.0138,42.5283,42.5636,888000.0],["2023-09-20",42.7137,42.7931,42.2547,42.2811,2202200.0],["2023-09-21",41.9722,42.3429,41.5044,41.5132,1553300.0],["2023-09-22",41.6544,41.9369,41.4249,41.4602,776700.0],["2023-09-25",41.3808,41.4867,40.913,41.0277,2405200.0],["2023-09-26",40.7364,41.1689,40.4716,40.4981,1353700.0],["2023-09-27",40.6482,40.6835,40.1274,40.2068,1326200.0],["2023-09-28",40.2774,40.8247,40.2774,40.5599,1531000.0],["2023-09-29",41.4364,41.5262,40.7898,40.9425,2838600.0],["2023-10-02",40.1162,40.1791,39.0386,39.1104,3000900.0],["2023-10-03",38.7961,38.8859,37.6825,38.0866,3941800.0],["2023-10-04",38.1675,38.6434,37.6017,38.6344,2593200.0],["2023-10-05",38.5536,39.1553,38.5536,39.1014,3194700.0],["2023-10-06",38.9667,39.1463,38.2303,39.0296,2704200.0],["2023-10-09",38.6883,39.2272,38.5626,39.1014,800300.0],["2023-10-10",39.2002,39.8289,39.2002,39.7929,1292100.0],["2023-10-11",39.8648,40.3408,39.6223,39.9725,2075700.0],["2023-10-12",40.0175,40.0175,39.1194,39.2721,1182100.0],["2023-10-13",39.4876,39.6672,38.9667,39.0206,1039800.0],["2023-10-16",39.3439,39.6852,38.9218,39.6493,1848300.0],["2023-10-17",39.2272,39.6672,39.2272,39.4786,1643700.0],["2023-10-18",39.1553,39.1912,38.392,38.401,1396100.0],["2023-10-19",38.2842,38.6614,38.0597,38.1226,1755600.0],["2023-10-20",38.2124,38.2393,37.0539,37.1167,2953100.0],["2023-10-23",37.009,37.6915,36.8743,37.1526,2231800.0],["2023-10-24",37.2694,37.2694,36.5779,36.7395,1581800.0],["2023-10-25",36.551,36.7845,36.2097,36.4432,1986900.0],["2023-10-26",36.3534,36.7216,36.1828,36.4432,2637000.0],["2023-10-27",36.542,36.6408,35.7427,35.8594,1694000.0],["2023-10-30",36.2097,36.6228,36.2007,36.4971,1407600.0],["2023-10-31",36.551,36.5689,36.1558,36.3444,1881800.0],["2023-11-01",36.4701,36.6946,36.1109,36.6048,1636200.0],["2023-11-02",37.3053,38.5716,37.2335,38.4997,2243400.0],["2023-11-03",39.0476,39.29,38.8141,38.8859,1739600.0],["2023-11-06",39.0655,39.1823,38.6614,38.85,973800.0],["2023-11-07",38.5357,38.6973,38.383,38.5985,846800.0],["2023-11-08",38.3381,38.7692,38.1136,38.1585,942300.0],["2023-11-09",38.365,38.841,38.3291,38.3381,1116700.0],["2023-11-10",38.4189,38.4369,38.0417,38.392,1104100.0],["2023-11-13",38.1764,38.7692,38.1675,38.4728,814300.0],["2023-11-14",39.1733,39.6582,39.1553,39.4786,2141500.0],["2023-11-15",39.7031,40.0713,39.4696,39.7031,1695000.0],["2023-11-16",39.5864,39.6582,39.1912,39.5325,1074600.0],["2023-11-17",39.9456,40.0983,39.8199,39.9995,977600.0],["2023-11-20",39.9277,40.0085,39.6942,39.9007,942400.0],["2023-11-21",39.8917,40.1162,39.5684,39.5864,1401800.0],["2023-11-22",39.4337,39.6403,39.2361,39.4696,1246800.0],["2023-11-24",39.4696,39.8378,39.3888,39.7121,758700.0],["2023-11-27",39.5325,39.766,39.2092,39.7121,1639400.0],["2023-11-28",37.9429,38.5895,37.5388,38.0777,4050400.0],["2023-11-29",38.2303,39.6223,38.0956,39.4607,2586600.0],["2023-11-30",39.6223,40.3228,39.3978,40.2061,2773300.0],["2023-12-01",40.1971,40.6102,40.0264,40.6012,1765100.0],["2023-12-04",40.1432,40.5473,40.0534,40.2959,1543300.0],["2023-12-05",39.9995,40.0534,39.5864,39.8109,1775900.0],["2023-12-06",40.0624,40.251,39.3978,39.4427,2075900.0],["2023-12-07",39.5145,39.9007,39.3619,39.7301,1627900.0],["2023-12-08",39.7301,40.2869,39.7301,40.2509,1329400.0],["2023-12-11",40.2779,40.3677,39.9366,40.3318,2474800.0],["2023-12-12",40.2599,40.3048,39.9187,40.2599,2262600.0],["2023-12-13",40.233,41.3466,39.8378,41.3017,3947800.0],["2023-12-14",41.7597,42.4422,41.7238,42.3165,2677600.0],["2023-12-15",42.5949,42.6757,41.5801,41.634,2285200.0],["2023-12-18",41.8405,41.9662,41.5711,41.8225,1626700.0],["2023-12-19",42.1818,42.6039,42.0201,42.4063,2737700.0],["2023-12-20",42.4871,42.7745,41.7687,41.8764,2400200.0],["2023-12-21",42.2536,42.7925,42.2267,42.55,1623400.0],["2023-12-22",42.7386,43.0529,42.7206,42.8823,1309300.0],["2023-12-26",43.0978,43.2774,42.9541,43.2505,800700.0],["2023-12-27",43.1517,43.6277,43.1337,43.457,1207200.0],["2023-12-28",43.466,43.7354,43.3852,43.6097,1521700.0],["2023-12-29",43.5738,43.915,43.448,43.7264,4883000.0],["2024-01-02",43.3703,43.7082,43.1238,43.3612,4636300.0],["2024-01-03",43.0234,43.1147,42.7221,42.8773,1445100.0],["2024-01-04",42.9595,43.4069,42.8499,43.1329,1285300.0],["2024-01-05",43.206,43.7264,43.069,43.3338,1581100.0],["2024-01-08",43.2425,43.9638,43.1786,43.8908,1188300.0],["2024-01-09",43.7173,43.763,43.0416,43.3521,1839100.0],["2024-01-10",43.3612,43.553,43.3064,43.4434,1252800.0],["2024-01-11",43.3156,43.4069,42.3112,42.7495,3194800.0],["2024-01-12",42.9412,43.3612,42.6947,42.8316,2871900.0],["2024-01-16",42.4208,42.4755,42.1195,42.366,2993600.0],["2024-01-17",41.9003,42.156,41.6812,41.8729,3441600.0],["2024-01-18",42.0738,42.0738,41.3251,41.4894,2181400.0],["2024-01-19",41.6173,42.229,41.4073,42.1651,3039400.0],["2024-01-22",42.1742,42.3021,41.5533,41.8638,3059800.0],["2024-01-23",41.8821,42.019,41.1881,41.462,1516800.0],["2024-01-24",41.8273,41.9734,41.4529,41.6173,1244400.0],["2024-01-25",41.6629,41.9642,41.4255,41.9277,1085800.0],["2024-01-26",42.0921,42.4025,41.9916,42.3568,1272300.0],["2024-01-29",42.3203,42.7312,42.0008,42.7221,1502300.0],["2024-01-30",42.7677,43.0873,42.4482,42.859,1833900.0],["2024-01-31",42.7038,43.0782,42.5395,42.6855,2830700.0],["2024-02-01",42.7495,43.3247,42.3477,43.2699,2571400.0],["2024-02-02",42.9321,42.9321,42.5121,42.8134,1673400.0],["2024-02-05",42.5029,42.5851,42.0281,42.2016,2432000.0],["2024-02-06",42.2382,42.7129,42.156,42.6308,1702500.0],["2024-02-07",42.8316,42.8316,42.3568,42.4208,2274600.0],["2024-02-08",42.3203,42.3842,41.7451,41.8729,1898500.0],["2024-02-09",41.9003,42.9229,41.8912,42.9138,1700600.0],["2024-02-12",42.8682,43.4434,42.859,43.2699,1782600.0],["2024-02-13",42.6308,42.7951,41.8638,42.2747,2695600.0],["2024-02-14",42.7495,42.9047,42.4847,42.7221,3237200.0],["2024-02-15",42.9047,43.3521,42.7495,43.1421,2059100.0],["2024-02-16",43.1238,43.4616,42.9503,43.2425,1471800.0],["2024-02-20",43.2243,43.4708,43.0964,43.3064,3899400.0],["2024-02-21",43.1786,43.3703,43.0416,43.2243,1224200.0],["2024-02-22",43.3886,43.6077,43.2151,43.2608,1545300.0],["2024-02-23",43.3703,43.6169,43.3612,43.4525,1876200.0],["2024-02-26",43.3612,43.5621,42.9229,43.1786,1237100.0],["2024-02-27",43.7356,45.0138,43.6808,44.4569,3556700.0],["2024-02-28",44.1464,44.3565,43.6534,43.8086,1749200.0],["2024-02-29",44.0277,44.3382,43.7995,44.256,2520700.0],["2024-03-01",44.466,44.7491,44.2378,44.4295,1854200.0],["2024-03-04",44.3656,45.0047,44.2834,44.8495,3497600.0],["2024-03-05",44.7856,45.3152,44.6852,45.1599,1387300.0],["2024-03-06",45.4886,45.7534,45.2604,45.3791,1811000.0],["2024-03-07",45.5891,45.8813,45.3243,45.79,1672600.0],["2024-03-08",45.9178,46.0456,45.6713,45.7717,3550500.0],["2024-03-11",45.6165,45.7352,45.3973,45.5891,2834700.0],["2024-03-12",45.653,45.6986,45.4065,45.6439,1962600.0],["2024-03-13",45.6713,46.0456,45.6347,45.8995,1123900.0],["2024-03-14",45.8995,45.9726,44.8769,45.1873,1862000.0],["2024-03-15",45.0047,45.7169,45.0047,45.4704,1509700.0],["2024-03-18",45.5434,45.5617,45.1782,45.3699,1303700.0],["2024-03-19",45.2695,45.5434,45.2056,45.233,1283000.0],["2024-03-20",45.0321,45.9908,44.8312,45.9543,1485300.0],["2024-03-21",46.0,46.4474,45.9908,46.1095,1299300.0],["2024-03-22",46.0913,46.2282,45.7443,45.8539,1067600.0],["2024-03-25",45.9269,46.2374,45.8904,45.9817,1017100.0],["2024-03-26",46.2739,46.356,46.0,46.0182,933700.0],["2024-03-27",46.1004,46.7121,46.0456,46.7121,1385600.0],["2024-03-28",46.7213,47.4608,46.6482,47.2782,5002600.0],["2024-04-01",47.281,47.2996,46.4837,46.6877,5141200.0],["2024-04-02",46.4188,46.5208,46.0944,46.2241,1781900.0],["2024-04-03",46.2242,46.7433,46.1314,46.6135,1243600.0],["2024-04-04",47.1327,47.2161,46.2427,46.2983,1430300.0],["2024-04-05",46.0944,46.6043,45.9924,46.3169,1332700.0],["2024-04-08",46.5023,46.7619,46.4003,46.734,3286300.0],["2024-04-09",46.7989,46.9658,46.252,46.7804,1521700.0],["2024-04-10",46.1036,46.2242,45.2414,45.4454,2447600.0],["2024-04-11",45.501,45.6494,45.0004,45.3991,3855900.0],["2024-04-12",45.0097,45.2507,44.5461,44.6759,3309700.0],["2024-04-15",45.0375,45.26,43.8694,44.0177,2014100.0],["2024-04-16",43.6747,43.8137,42.933,42.9979,2765900.0],["2024-04-17",43.1463,43.5912,42.8774,43.2204,1308900.0],["2024-04-18",43.3317,43.5356,42.9608,43.1741,1219200.0],["2024-04-19",43.1741,43.6654,43.1092,43.3317,1868800.0],["2024-04-22",43.5356,43.6654,43.2668,43.6561,1884900.0],["2024-04-23",43.7303,43.8879,43.4615,43.8416,1807500.0],["2024-04-24",43.7674,43.7859,43.1648,43.3873,1745700.0],["2024-04-25",43.0721,43.0721,42.3119,42.8589,1892000.0],["2024-04-26",42.8774,43.2204,42.794,43.1648,1145200.0],["2024-04-29",43.3409,43.3688,42.8125,43.0535,1592000.0],["2024-04-30",42.6549,42.8496,42.4973,42.5529,1341800.0],["2024-05-01",42.6271,43.2297,42.4695,42.9052,2188500.0],["2024-05-02",43.1555,43.1833,42.6364,42.9238,1796500.0],["2024-05-03",43.6005,43.6005,43.1463,43.4336,1572900.0],["2024-05-06",43.6747,43.9899,43.5171,43.9621,1092500.0],["2024-05-07",44.0455,44.1753,43.5634,43.684,1304800.0],["2024-05-08",43.5078,44.3329,43.4615,44.3144,1248600.0],["2024-05-09",44.2958,44.6203,44.2958,44.4442,1038200.0],["2024-05-10",44.6296,44.815,44.3885,44.5183,839700.0],["2024-05-13",44.6667,44.8335,44.5276,44.5832,818500.0],["2024-05-14",44.7686,44.9726,44.4627,44.5091,1023900.0],["2024-05-15",44.7964,45.0931,44.6759,44.9819,759600.0],["2024-05-16",45.1117,45.2044,44.7316,44.7316,927600.0],["2024-05-17",44.8984,44.9726,44.6574,44.8613,1023300.0],["2024-05-20",44.6759,44.9633,44.5369,44.5461,776100.0],["2024-05-21",44.5276,45.0468,44.5276,44.9911,1240400.0],["2024-05-22",44.7872,44.7872,44.0548,44.1382,1503000.0],["2024-05-23",44.3793,44.5554,43.6191,43.823,1707300.0],["2024-05-24",43.9621,44.4163,43.9621,44.2958,1906300.0],["2024-05-28",44.268,44.917,44.0919,44.1938,2726200.0],["2024-05-29",43.6747,43.6747,42.9145,42.933,2105200.0],["2024-05-30",43.0906,43.6005,43.0814,43.4429,3705200.0],["2024-05-31",43.6654,43.8972,43.1926,43.8786,2331900.0],["2024-06-03",43.8786,44.1475,43.2575,43.7859,1918000.0],["2024-06-04",43.5727,43.8323,43.2297,43.7674,1604200.0],["2024-06-05",43.9343,44.0362,43.6561,44.0177,1346700.0],["2024-06-06",44.0177,44.0733,43.7118,43.8786,1572600.0],["2024-06-07",43.5727,43.8045,43.4707,43.5356,1504100.0],["2024-06-10",43.3966,43.4615,42.9701,43.0165,1657800.0],["2024-06-11",42.8218,43.0535,42.6085,42.9423,1127400.0],["2024-06-12",43.5542,44.0826,43.4893,43.8879,1676400.0],["2024-06-13",43.7303,43.8045,43.4151,43.6098,1229300.0],["2024-06-14",43.2297,43.239,42.7105,42.9701,1292000.0],["2024-06-17",42.831,43.035,42.7198,42.9979,1954900.0],["2024-06-18",43.0443,43.2482,42.7198,42.8774,2907300.0],["2024-06-20",42.7291,42.7662,41.9781,41.9967,1824000.0],["2024-06-21",41.9503,42.3026,41.802,41.8298,1409800.0],["2024-06-24",42.2748,42.692,42.0801,42.6549,1725500.0],["2024-06-25",42.4509,42.5436,42.1357,42.4509,1284800.0],["2024-06-26",42.2006,42.247,41.9689,42.1728,931600.0],["2024-06-27",42.2284,42.3582,42.0523,42.247,1161100.0],["2024-06-28",42.4046,42.692,42.2563,42.386,2912300.0],["2024-07-01",42.5622,42.8496,42.1357,42.145,1080000.0],["2024-07-02",42.1635,42.5529,41.8947,42.4602,6451900.0],["2024-07-03",42.5687,43.1439,42.5592,42.8327,844400.0],["2024-07-05",42.993,43.1345,42.5969,42.6347,1164500.0],["2024-07-08",42.6724,42.8704,42.5309,42.6441,922200.0],["2024-07-09",42.6818,43.2288,42.5781,43.1062,1496000.0],["2024-07-10",43.1722,43.7286,43.1722,43.6909,2125000.0],["2024-07-11",43.8701,44.3038,43.7946,44.2001,2209900.0],["2024-07-12",44.3321,44.5679,44.285,44.3793,2075200.0],["2024-07-15",44.5019,44.5773,44.2567,44.4642,1159500.0],["2024-07-16",44.6056,45.2657,44.3793,45.2469,1584000.0],["2024-07-17",45.096,45.2752,44.5962,44.7094,2358200.0],["2024-07-18",44.6151,45.0206,44.4264,44.6339,2744200.0],["2024-07-19",44.4925,44.6528,44.0587,44.0775,992000.0],["2024-07-22",44.2661,44.2661,43.5777,43.9361,1184500.0],["2024-07-23",43.8983,43.8983,43.2948,43.5023,1526300.0],["2024-07-24",43.3231,43.5588,43.0968,43.1345,1222900.0],["2024-07-25",43.1062,43.2099,42.7856,42.9553,2091100.0],["2024-07-26",43.1816,43.2665,42.9742,43.2288,1490300.0],["2024-07-29",43.2854,43.408,43.0213,43.3325,1337000.0],["2024-07-30",43.3797,44.1247,43.3419,43.7192,1201800.0],["2024-07-31",43.9644,44.3699,43.7003,44.0115,1275900.0],["2024-08-01",44.0398,44.1152,43.1062,43.3891,2048100.0],["2024-08-02",43.0213,43.1816,42.5592,43.0685,2578900.0],["2024-08-05",41.4936,42.4083,41.1918,42.1632,1956300.0],["2024-08-06",42.182,42.9836,42.0123,42.8044,1798000.0],["2024-08-07",43.3231,43.3325,42.6818,42.8987,1345400.0],["2024-08-08",43.0496,43.3608,42.8987,43.3231,1004000.0],["2024-08-09",43.3797,43.804,43.2665,43.7286,916400.0],["2024-08-12",43.7192,43.7757,41.6445,42.1726,3303100.0],["2024-08-13",42.4461,42.9364,42.3329,42.9176,1659900.0],["2024-08-14",42.9364,43.4363,42.9364,43.3514,1023600.0],["2024-08-15",43.7569,44.0304,43.5494,43.7946,1118300.0],["2024-08-16",43.9266,44.4547,43.7286,44.4264,906800.0],["2024-08-19",44.5019,44.9451,44.4925,44.8885,1213100.0],["2024-08-20",44.7188,44.9734,44.4925,44.7942,950300.0],["2024-08-21",44.9168,45.0206,44.7565,44.9074,1096600.0],["2024-08-22",44.9074,45.0583,44.5962,44.7942,867000.0],["2024-08-23",45.0677,45.8127,45.0677,45.6618,1600900.0],["2024-08-26",45.8127,46.039,45.7467,45.8221,1263200.0],["2024-08-27",45.9164,47.1895,45.7278,47.1141,2433600.0],["2024-08-28",46.9915,47.0575,45.9919,46.1239,1842500.0],["2024-08-29",46.3408,46.6331,46.1711,46.4162,1611700.0],["2024-08-30",46.4917,47.1895,46.4917,47.0387,1582200.0],["2024-09-03",46.7935,47.2084,46.52,47.1801,1575500.0],["2024-09-04",47.1235,48.0666,47.0481,47.9345,1695900.0],["2024-09-05",47.9534,48.2835,47.5668,47.7459,1503300.0],["2024-09-06",47.878,48.1986,47.199,47.6233,1289600.0],["2024-09-09",47.9534,48.4438,47.7931,48.3683,1263000.0],["2024-09-10",48.4061,48.5852,47.9723,48.5192,1390500.0],["2024-09-11",48.5192,48.8399,48.0854,48.8116,1376500.0],["2024-09-12",48.7644,48.953,48.4155,48.7833,1368300.0],["2024-09-13",48.8116,49.1322,48.7173,49.0756,1273300.0],["2024-09-16",49.1605,49.7169,49.1228,49.6414,967500.0],["2024-09-17",49.7074,49.9809,49.5188,49.566,1137300.0],["2024-09-18",49.566,49.8866,49.2925,49.4434,1368300.0],["2024-09-19",49.9809,50.2827,49.7829,50.0564,1043300.0],["2024-09-20",50.2638,51.1314,50.1318,50.99,2746300.0],["2024-09-23",51.2729,51.3106,50.6599,50.8579,3454500.0],["2024-09-24",51.0088,51.1974,50.8202,51.1597,2732400.0],["2024-09-25",51.0843,51.1974,50.8391,50.8485,1812900.0],["2024-09-26",51.2163,51.9802,51.1692,51.6784,1326700.0],["2024-09-27",51.7067,51.801,51.2352,51.3389,882900.0],["2024-09-30",51.4332,51.5275,50.99,51.3861,8702600.0],["2024-10-01",51.3861,51.6124,51.0466,51.3861,4667000.0],["2024-10-02",51.2578,51.2578,50.7507,50.9038,1547300.0],["2024-10-03",50.6359,50.655,50.2914,50.4732,1175800.0],["2024-10-04",50.7411,51.0186,50.5019,50.7698,1008400.0],["2024-10-07",50.6455,50.7411,50.1479,50.4828,1122200.0],["2024-10-08",50.3871,50.5115,49.9278,50.1096,886500.0],["2024-10-09",49.8321,49.9852,49.5738,49.5738,950900.0],["2024-10-10",49.3537,49.813,49.1241,49.8034,1343300.0],["2024-10-11",49.9278,50.3871,49.8991,50.1862,1077300.0],["2024-10-14",50.0235,50.4637,49.9757,50.1288,694500.0],["2024-10-15",50.234,50.5785,49.9278,50.5498,1478700.0],["2024-10-16",50.7124,51.3822,50.6933,51.3727,1368700.0],["2024-10-17",51.3727,51.5927,51.0186,51.2004,794700.0],["2024-10-18",51.1909,51.3248,51.0282,51.2291,804100.0],["2024-10-21",51.0473,51.2004,50.5402,50.6168,834200.0],["2024-10-22",50.4254,50.4828,50.0905,50.3201,1210100.0],["2024-10-23",50.0427,50.2245,49.7939,50.1575,2948800.0],["2024-10-24",50.2245,50.435,49.7939,50.1766,2563800.0],["2024-10-25",50.2723,50.3775,49.5355,49.5451,1159500.0],["2024-10-28",49.5547,49.88,49.5164,49.7365,1223000.0],["2024-10-29",49.6695,50.1288,49.6216,49.9661,1690800.0],["2024-10-30",49.7843,50.2149,49.4877,49.9948,2768600.0],["2024-10-31",49.9852,49.9948,49.1624,49.2676,1264300.0],["2024-11-01",49.4781,49.7269,49.2293,49.6599,1164800.0],["2024-11-04",49.9757,51.5162,49.8513,50.7507,1857200.0],["2024-11-05",50.7986,50.9708,50.6263,50.8368,1128800.0],["2024-11-06",50.8655,51.2674,50.4541,50.9421,1731000.0],["2024-11-07",51.2865,51.8128,51.1526,51.765,1290500.0],["2024-11-08",51.5736,51.7554,51.344,51.6023,862600.0],["2024-11-11",51.4396,52.0807,51.4396,51.7267,1074500.0],["2024-11-12",51.6597,51.7076,51.3535,51.631,1256700.0],["2024-11-13",51.6119,51.7841,51.21,51.2578,773700.0],["2024-11-14",51.5353,51.6214,51.076,51.4875,987800.0],["2024-11-15",51.4683,51.9276,51.4396,51.6023,927800.0],["2024-11-18",51.5736,53.0376,51.5736,52.8558,1725500.0],["2024-11-19",53.0471,53.7552,52.9323,53.7073,1918800.0],["2024-11-20",53.7552,54.004,53.3916,53.87,1232200.0],["2024-11-21",53.9944,54.2623,53.6308,53.7935,1108500.0],["2024-11-22",53.6691,54.0422,53.6021,54.0135,754600.0],["2024-11-25",54.3389,54.3389,53.8987,54.0996,1122600.0],["2024-11-26",53.4394,54.0135,52.9514,53.7935,1217400.0],["2024-11-27",53.7743,54.358,53.7743,54.2719,926100.0],["2024-11-29",54.3101,54.5876,54.2719,54.5589,502300.0],["2024-12-02",54.5398,54.6068,54.0135,54.3197,964700.0],["2024-12-03",53.1045,53.5255,51.8032,52.4156,2322300.0],["2024-12-04",52.5591,53.1141,52.5591,52.9227,1150500.0],["2024-12-05",52.827,53.4681,52.7696,53.3724,1341600.0],["2024-12-06",53.1332,53.9465,53.1141,53.3629,1283500.0],["2024-12-09",53.5255,53.736,53.2959,53.4012,1072500.0],["2024-12-10",53.3342,53.5638,53.0567,53.4203,669200.0],["2024-12-11",53.6882,53.6882,53.2193,53.4299,640400.0],["2024-12-12",53.2863,53.3629,52.7888,52.8653,758800.0],["2024-12-13",53.0663,53.1332,52.7218,53.028,862400.0],["2024-12-16",53.028,53.0376,52.54,52.5687,762900.0],["2024-12-17",52.0424,52.5209,52.0424,52.3773,821000.0],["2024-12-18",52.4252,52.4252,50.9612,51.1239,1743200.0],["2024-12-19",51.3822,51.5832,51.1047,51.1143,1181700.0],["2024-12-20",50.9995,51.564,50.4828,51.2961,1254000.0],["2024-12-23",51.0856,51.3727,50.6646,51.3248,681100.0],["2024-12-24",51.4492,51.4492,51.1622,51.2865,397000.0],["2024-12-26",51.0473,51.4683,51.0473,51.4109,439100.0],["2024-12-27",51.0473,51.4588,51.0473,51.4396,567800.0],["2024-12-30",51.3727,51.7363,50.9421,51.5736,805600.0],["2024-12-31",51.6119,51.6406,51.2291,51.4014,609700.0],["2025-01-02",51.4205,51.631,51.1334,51.3248,2164500.0],["2025-01-03",51.21,51.8128,51.0186,51.0856,7451600.0],["2025-01-06",51.8128,51.9085,51.2961,51.3822,7678400.0],["2025-01-07",51.4792,51.4792,50.4411,50.4605,1321200.0],["2025-01-08",50.2083,50.3538,49.8299,50.1501,1335400.0],["2025-01-10",50.2568,50.2568,49.6941,49.7814,1783900.0],["2025-01-13",49.6553,49.6747,48.8209,49.0828,1671400.0],["2025-01-14",49.0149,49.7717,49.0149,49.7426,967100.0],["2025-01-15",50.4993,50.7225,49.9172,50.2471,1416500.0],["2025-01-16",50.0821,50.1986,49.7814,50.1598,1091100.0],["2025-01-17",49.9754,50.2374,49.2769,49.3642,2219200.0],["2025-01-21",49.8687,50.2859,49.6359,50.2762,1661900.0],["2025-01-22",50.2277,50.2568,49.7911,49.9172,3002300.0],["2025-01-23",49.8881,50.3441,49.8784,50.1889,853100.0],["2025-01-24",50.1695,50.3829,50.1501,50.3732,973600.0],["2025-01-27",49.9657,50.5964,49.9657,50.577,1307400.0],["2025-01-28",50.577,50.8195,50.3635,50.6158,1066900.0],["2025-01-29",50.3538,50.5964,50.2568,50.3829,800400.0],["2025-01-30",50.7516,50.8292,50.0433,50.315,1979200.0],["2025-01-31",50.0918,50.3441,49.2866,49.6455,1677800.0],["2025-02-03",47.7245,48.1223,45.8811,47.9962,4798200.0],["2025-02-04",48.9664,49.1798,48.5977,48.685,2264600.0],["2025-02-05",48.8403,49.1022,48.7141,48.9761,2063800.0],["2025-02-06",49.1993,49.4224,49.0343,49.4127,1596200.0],["2025-02-07",49.4903,49.4903,48.9664,49.3836,1056200.0],["2025-02-10",49.3448,49.4612,48.85,49.1022,944900.0],["2025-02-11",48.947,49.4612,48.947,49.4515,1060100.0],["2025-02-12",49.1022,49.6164,48.8597,49.5194,1350500.0],["2025-02-13",49.5776,49.8202,49.4321,49.6455,1018900.0],["2025-02-14",49.9172,50.0627,49.665,49.7038,943600.0],["2025-02-18",49.4806,49.5291,49.1313,49.5097,1155900.0],["2025-02-19",49.1896,49.3642,48.8403,49.3545,1058800.0],["2025-02-20",49.4321,49.6261,49.209,49.6067,964700.0],["2025-02-21",49.665,49.7814,48.8306,48.9955,1511800.0],["2025-02-24",49.0343,49.5,48.8597,49.1216,1613800.0],["2025-02-25",48.9955,49.3739,47.7925,48.3746,2195800.0],["2025-02-26",48.297,49.2381,48.2193,48.8694,1216300.0],["2025-02-27",48.8694,48.8888,48.1708,48.2096,1288000.0],["2025-02-28",48.4328,48.4328,47.6954,48.1514,2557800.0],["2025-03-03",48.4231,48.8888,47.4432,47.8798,1370200.0],["2025-03-04",47.4335,47.4335,46.4439,47.0357,3241200.0],["2025-03-05",47.2782,47.7245,46.9581,47.1327,1958200.0],["2025-03-06",46.929,47.22,46.5215,46.7155,1230900.0],["2025-03-07",46.5215,46.9872,46.2595,46.8999,1311400.0],["2025-03-10",46.4245,46.7446,46.0558,46.3857,1352200.0],["2025-03-11",46.3662,46.6961,45.6289,46.114,1685400.0],["2025-03-12",46.1916,46.4051,45.8714,46.1625,1341400.0],["2025-03-13",46.211,46.2595,45.6386,45.8035,886400.0],["2025-03-14",46.017,46.5991,46.017,46.5215,1072800.0],["2025-03-17",46.7155,47.3559,46.7155,47.3073,1169600.0],["2025-03-18",47.3268,47.3753,46.7931,46.9096,1512800.0],["2025-03-19",46.8805,47.026,46.5312,46.7931,2712800.0],["2025-03-20",46.5118,46.7349,46.3371,46.667,2619300.0],["2025-03-21",46.308,46.5991,46.1334,46.57,2008300.0],["2025-03-24",46.667,46.9775,46.667,46.8999,2841400.0],["2025-03-25",47.1812,47.4238,47.0745,47.2976,1212800.0],["2025-03-26",47.4432,47.676,47.1618,47.2879,1124000.0],["2025-03-27",47.1521,47.1715,46.5797,46.8999,1218600.0],["2025-03-28",46.8611,46.9872,46.2498,46.308,3683900.0],["2025-03-31",45.8035,46.1431,45.202,46.017,7678300.0],["2025-04-01",45.9253,46.3491,45.5607,46.1914,1999700.0],["2025-04-02",45.8859,46.8419,45.7676,46.832,1782200.0],["2025-04-03",46.7433,47.9259,46.7433,47.6697,3809400.0],["2025-04-04",46.6152,46.8517,45.5114,46.0534,3802200.0],["2025-04-07",44.3485,45.9056,43.8656,43.9149,5061800.0],["2025-04-08",44.9792,45.5213,43.6291,43.9543,2457700.0],["2025-04-09",43.6685,46.221,43.4517,45.8169,3383600.0],["2025-04-10",45.7282,45.9155,44.3583,44.8215,2658200.0],["2025-04-11",45.0482,45.8859,45.0088,45.3931,2434400.0],["2025-04-14",45.9746,46.2801,45.6395,46.1914,2269700.0],["2025-04-15",46.5265,46.6152,46.1224,46.2111,1354300.0],["2025-04-16",46.2998,46.6842,45.9845,46.4279,1686800.0],["2025-04-17",46.4279,46.9108,46.4279,46.7827,1308900.0],["2025-04-21",46.6842,46.9995,46.3787,46.7729,2384000.0],["2025-04-22",47.1474,47.5711,47.0094,47.512,3667000.0],["2025-04-23",47.9851,48.261,47.5514,47.7682,3388400.0],["2025-04-24",47.7781,47.8767,47.443,47.8569,1868600.0],["2025-04-25",47.8569,48.1329,47.5219,48.0935,1934000.0],["2025-04-28",48.1526,48.5172,48.1427,48.5074,1212600.0],["2025-04-29",48.3793,48.8917,48.3793,48.7932,1371900.0],["2025-04-30",48.6552,49.3648,48.3497,49.2564,1970800.0],["2025-05-01",49.2268,49.3746,48.8425,49.1086,1691900.0],["2025-05-02",49.5422,49.7689,49.3944,49.621,1192000.0],["2025-05-05",49.6112,49.7294,49.4633,49.5422,960000.0],["2025-05-06",49.4831,49.5126,49.1283,49.2761,1536700.0],["2025-05-07",49.3944,49.6999,49.2071,49.3648,1466000.0],["2025-05-08",49.483,49.5225,49.2859,49.3648,943600.0],["2025-05-09",49.5816,49.69,49.3944,49.5225,878400.0],["2025-05-12",49.9857,50.0842,49.5915,49.8181,1148400.0],["2025-05-13",49.9364,50.0054,49.5028,49.9364,1589200.0],["2025-05-14",49.8181,50.4094,49.8181,50.301,1482800.0],["2025-05-15",50.4784,50.6657,50.37,50.6558,1341600.0],["2025-05-16",50.6361,50.8529,50.3799,50.7347,3482000.0],["2025-05-19",50.4784,51.1092,50.4784,50.9909,836500.0],["2025-05-20",51.0599,51.2471,50.8726,50.9022,964000.0],["2025-05-21",50.8234,51.0697,50.646,50.7938,1921300.0],["2025-05-22",50.6263,50.9909,50.5967,50.8726,1662200.0],["2025-05-23",50.8529,51.5921,50.7741,51.4344,1542600.0],["2025-05-27",50.2616,52.2622,50.2616,51.9666,2197100.0],["2025-05-28",52.0454,52.1637,51.2373,51.4344,1731000.0],["2025-05-29",51.799,52.5086,51.6808,52.4889,2621400.0],["2025-05-30",52.5086,53.1492,52.4593,52.7451,2438400.0],["2025-06-02",52.617,52.9324,52.4396,52.7254,1822800.0],["2025-06-03",52.6367,52.8732,52.4987,52.548,1299800.0],["2025-06-04",52.5973,52.8634,52.4101,52.6564,1321200.0],["2025-06-05",52.6466,53.0309,52.6466,52.8535,1268800.0],["2025-06-06",52.7451,53.1985,52.7451,53.1196,1312500.0],["2025-06-09",53.0211,53.4646,53.0211,53.2872,1493000.0],["2025-06-10",53.2182,53.4941,53.1886,53.3266,4314300.0],["2025-06-11",53.4646,53.5138,52.9422,53.0704,3809600.0],["2025-06-12",53.2576,53.5237,53.1689,53.5237,1006900.0],["2025-06-13",53.2083,53.8095,53.1196,53.5237,2201300.0],["2025-06-16",53.8194,54.4402,53.7602,54.0756,4790300.0],["2025-06-17",53.9475,54.0854,53.4843,53.6124,2325400.0],["2025-06-18",53.6518,53.8489,53.4843,53.5138,1642600.0],["2025-06-20",53.8292,54.0066,53.3266,53.3857,1818600.0],["2025-06-23",53.1788,53.4054,52.9619,53.366,1581900.0],["2025-06-24",53.6814,54.0756,53.5533,53.5631,1815900.0],["2025-06-25",53.4449,53.5237,53.2576,53.4744,2712400.0],["2025-06-26",53.6321,54.322,53.6321,54.3023,1821000.0],["2025-06-27",54.3023,54.5979,53.7996,54.046,4053800.0],["2025-06-30",54.0559,54.5979,54.0165,54.4698,1545700.0],["2025-07-01",54.4698,55.0118,54.4205,54.864,6969900.0],["2025-07-02",54.61,55.13,54.29,55.13,2625000.0],["2025-07-03",55.12,55.37,55.09,55.35,1156500.0],["2025-07-07",54.99,55.3,54.65,54.84,2698700.0],["2025-07-08",54.64,54.93,54.5,54.85,2589800.0],["2025-07-09",55.04,55.11,54.74,54.79,1714200.0],["2025-07-10",54.68,55.34,54.61,55.11,3502100.0],["2025-07-11",54.85,54.87,54.41,54.55,3296800.0],["2025-07-14",54.52,54.6,54.32,54.58,1992200.0],["2025-07-15",54.6,54.72,54.33,54.5,1360400.0],["2025-07-16",54.5,55.07,54.4,55.07,3643500.0],["2025-07-17",54.63,55.11,54.57,55.05,1739600.0],["2025-07-18",55.3,55.3,54.99,55.19,939700.0],["2025-07-21",55.3,55.66,55.3,55.56,1546600.0],["2025-07-22",55.73,56.45,55.73,56.38,2296500.0],["2025-07-23",56.5,56.84,56.5,56.83,1398000.0],["2025-07-24",56.83,56.98,56.65,56.71,1464900.0],["2025-07-25",56.56,56.68,56.33,56.62,872100.0],["2025-07-28",56.37,56.69,56.24,56.25,1600700.0],["2025-07-29",56.23,56.4,55.88,55.95,1213900.0],["2025-07-30",55.88,56.46,55.84,56.0,1613500.0],["2025-07-31",55.81,56.01,55.56,55.61,2191900.0],["2025-08-01",55.38,55.69,55.21,55.44,1626300.0],["2025-08-04",55.77,56.0,55.66,55.99,709700.0],["2025-08-05",55.99,56.17,55.54,55.63,1762200.0],["2025-08-06",55.95,56.03,55.57,55.58,1514300.0],["2025-08-07",55.58,55.9,55.51,55.76,1293300.0],["2025-08-08",55.84,56.19,55.84,56.0,907600.0],["2025-08-11",56.0,56.18,55.92,56.06,967100.0],["2025-08-12",56.21,56.62,56.14,56.41,1162700.0],["2025-08-13",56.76,56.76,56.52,56.66,1711900.0],["2025-08-14",56.58,56.64,56.35,56.64,1015900.0],["2025-08-15",56.69,56.98,56.69,56.79,1151000.0],["2025-08-18",56.71,56.91,56.64,56.86,1428000.0],["2025-08-19",56.8,56.98,56.63,56.66,1090900.0],["2025-08-20",56.87,56.92,56.63,56.71,1582400.0],["2025-08-21",56.66,56.8,56.54,56.61,1308900.0],["2025-08-22",56.61,57.7,56.55,57.63,2135100.0],["2025-08-25",57.55,57.66,57.23,57.32,2425500.0],["2025-08-26",58.85,61.47,58.77,61.41,4831700.0],["2025-08-27",61.18,62.34,61.06,61.73,3339600.0],["2025-08-28",62.29,62.45,61.91,62.39,1988400.0],["2025-08-29",62.01,62.69,61.99,62.46,2088000.0],["2025-09-02",61.94,62.2,61.69,62.11,1822600.0],["2025-09-03",61.97,62.88,61.97,62.85,2066700.0],["2025-09-04",62.93,63.6,62.79,63.55,2446400.0],["2025-09-05",63.96,64.04,63.23,63.44,2039000.0],["2025-09-08",63.48,64.0,63.19,63.95,1896900.0],["2025-09-09",64.0,64.2,63.76,63.79,2005000.0],["2025-09-10",63.9,64.11,63.67,63.88,1595900.0],["2025-09-11",63.89,64.38,63.78,64.28,1572100.0],["2025-09-12",64.19,64.19,63.3,63.38,1335600.0],["2025-09-15",63.39,64.02,63.2,64.0,1214200.0],["2025-09-16",63.99,64.86,63.94,64.8,2181200.0],["2025-09-17",64.89,65.19,64.47,64.64,1645800.0],["2025-09-18",64.3,64.8,64.25,64.64,1216100.0],["2025-09-19",65.01,65.13,64.39,64.93,1520700.0],["2025-09-22",64.88,64.96,64.41,64.44,2562500.0],["2025-09-23",64.52,64.7,64.36,64.37,1358700.0],["2025-09-24",64.22,64.51,63.99,64.08,2154600.0],["2025-09-25",63.97,64.4,63.81,64.37,2172000.0],["2025-09-26",64.55,64.84,64.33,64.39,1193500.0],["2025-09-29",64.11,64.9,64.04,64.77,1348100.0],["2025-09-30",64.81,64.84,63.92,64.65,1784700.0],["2025-10-01",64.73,64.87,64.53,64.59,1352800.0],["2025-10-02",64.6,65.08,64.28,65.06,1758200.0],["2025-10-03",64.99,65.52,64.87,65.25,2080400.0],["2025-10-06",65.25,65.44,64.61,65.37,3072300.0],["2025-10-07",64.52,64.59,64.1,64.18,1515000.0],["2025-10-08",64.38,64.38,63.21,63.31,1699400.0],["2025-10-09",63.35,63.68,63.34,63.55,1796500.0],["2025-10-10",63.85,64.17,63.39,63.43,1955300.0],["2025-10-13",63.78,64.1,63.7,63.89,914100.0],["2025-10-14",63.2,64.21,62.98,64.14,1514100.0],["2025-10-15",64.35,64.64,64.19,64.51,1429400.0],["2025-10-16",64.54,64.77,63.87,63.98,1710800.0],["2025-10-17",64.14,64.14,63.68,63.75,1407500.0],["2025-10-20",63.89,64.17,63.74,64.06,866900.0],["2025-10-21",63.99,64.47,63.99,64.34,1016300.0],["2025-10-22",64.35,64.58,64.07,64.18,2163000.0],["2025-10-23",64.12,64.59,64.12,64.47,984700.0],["2025-10-24",64.49,64.89,64.49,64.78,926800.0],["2025-10-27",64.96,65.29,64.74,65.23,953500.0],["2025-10-28",65.3,66.1,65.16,65.93,1352700.0],["2025-10-29",65.9,66.01,64.85,65.29,1747800.0],["2025-10-30",64.9,65.74,64.9,65.66,1401200.0],["2025-10-31",65.21,65.66,65.09,65.6,1083500.0],["2025-11-03",65.38,65.73,65.09,65.69,1519000.0],["2025-11-04",65.35,65.77,64.8,65.75,1067600.0],["2025-11-05",65.54,66.03,65.28,65.5,1870400.0],["2025-11-06",65.52,65.88,65.24,65.86,1265700.0],["2025-11-07",65.84,66.7,65.55,66.7,1437000.0],["2025-11-10",66.78,67.24,66.67,67.23,1148100.0],["2025-11-11",67.31,67.33,66.74,66.76,815400.0],["2025-11-12",66.98,67.96,66.9,67.83,1187700.0],["2025-11-13",67.75,68.1,66.85,67.27,1740500.0],["2025-11-14",66.95,67.59,66.55,67.45,2269400.0],["2025-11-17",67.52,67.91,66.99,67.34,1487100.0],["2025-11-18",67.02,68.09,66.87,67.8,2048600.0],["2025-11-19",67.53,67.61,66.49,66.85,1745800.0],["2025-11-20",67.26,67.29,66.01,66.37,2199800.0],["2025-11-21",66.73,66.73,65.99,66.68,1859000.0],["2025-11-24",66.63,66.92,66.36,66.59,2054100.0],["2025-11-25",67.16,67.88,66.96,67.85,1693800.0],["2025-11-26",68.01,68.97,67.99,68.97,1333400.0],["2025-11-28",69.07,69.43,68.97,69.29,688200.0],["2025-12-01",69.29,69.29,68.37,68.57,1526100.0],["2025-12-02",70.0,71.0,68.77,70.55,3257700.0],["2025-12-03",70.66,71.09,69.69,70.31,2395000.0],["2025-12-04",70.22,70.91,70.16,70.49,2066700.0],["2025-12-05",70.83,71.74,70.65,71.7,1584300.0],["2025-12-08",71.74,72.42,71.26,71.7,2799900.0],["2025-12-09",71.87,72.41,71.85,72.13,1455600.0],["2025-12-10",72.3,73.04,72.22,72.65,1366900.0],["2025-12-11",72.89,73.04,72.28,72.92,1532500.0],["2025-12-12",73.04,73.38,72.62,72.77,1461600.0],["2025-12-15",72.89,73.26,72.74,73.01,1126900.0],["2025-12-16",72.83,73.25,72.78,72.83,2168900.0],["2025-12-17",72.94,72.97,71.36,71.48,3767800.0],["2025-12-18",71.82,72.35,71.71,72.04,2175100.0],["2025-12-19",72.05,72.9,72.05,72.54,1680300.0],["2025-12-22",72.69,73.36,72.39,73.01,2674300.0],["2025-12-23",72.99,73.89,72.99,73.72,1649800.0],["2025-12-24",73.89,74.41,73.85,74.08,1093400.0],["2025-12-26",74.1,74.23,73.83,74.17,1150300.0],["2025-12-29",74.02,74.53,73.9,73.92,1337800.0],["2025-12-30",73.94,74.26,73.79,73.97,2247700.0],["2025-12-31",73.97,74.13,73.67,73.69,3070200.0],["2026-01-02",73.95,74.53,73.47,74.53,1765500.0],["2026-01-05",74.5,74.97,73.86,74.72,7958000.0],["2026-01-06",73.68,73.99,72.2,72.22,4600500.0],["2026-01-07",72.09,72.69,71.74,72.03,1652900.0],["2026-01-08",71.8,73.03,71.63,72.9,1550500.0],["2026-01-09",72.75,72.98,72.22,72.29,1018400.0],["2026-01-12",72.1,72.55,71.77,72.36,1065600.0],["2026-01-13",72.24,72.91,72.24,72.67,1275200.0],["2026-01-14",72.67,73.2,72.29,73.0,1842200.0],["2026-01-15",72.8,73.55,72.8,73.55,2137400.0],["2026-01-16",73.55,73.76,73.28,73.47,4786600.0],["2026-01-20",73.43,73.86,72.93,73.28,1399200.0],["2026-01-21",73.39,74.27,73.26,73.8,2650100.0],["2026-01-22",74.11,74.61,73.89,74.4,1161800.0],["2026-01-23",74.31,74.98,73.93,74.87,1228000.0],["2026-01-26",75.0,75.47,74.74,75.09,1278400.0],["2026-01-27",75.34,76.5,75.34,76.24,1313000.0],["2026-01-28",76.19,76.52,74.71,75.26,1952800.0],["2026-01-29",75.58,76.56,75.46,76.42,1611800.0],["2026-01-30",76.28,76.42,74.24,74.72,1807800.0],["2026-02-02",74.45,75.46,74.23,75.2,1624600.0],["2026-02-03",75.43,75.81,75.03,75.36,2174500.0],["2026-02-04",75.56,75.92,74.61,74.7,2168200.0],["2026-02-05",74.56,75.5,73.72,75.3,2111800.0],["2026-02-06",75.6,76.5,75.56,76.34,1702100.0],["2026-02-09",76.5,77.72,76.46,77.63,1587500.0],["2026-02-10",77.77,78.21,77.46,77.78,1415700.0],["2026-02-11",78.08,78.28,76.98,77.19,1378300.0],["2026-02-12",77.25,77.69,75.62,75.84,1550600.0],["2026-02-13",75.6,76.01,75.01,75.7,1441600.0],["2026-02-17",75.56,76.5,75.54,76.22,1083400.0],["2026-02-18",76.68,76.79,75.81,75.95,1104900.0],["2026-02-19",75.94,76.24,75.39,76.2,2359500.0],["2026-02-20",76.28,77.33,76.15,77.29,1223400.0],["2026-02-23",77.4,77.8,75.74,75.89,2827300.0],["2026-02-24",76.81,76.95,74.9,75.38,2490200.0],["2026-02-25",75.96,75.96,74.91,75.92,2105100.0],["2026-02-26",76.05,76.89,75.16,76.77,2371000.0],["2026-02-27",76.53,76.85,75.36,75.75,2982100.0],["2026-03-02",74.47,75.72,74.0,75.56,1705100.0],["2026-03-03",73.9,74.03,72.19,73.46,3006500.0],["2026-03-04",73.46,74.48,73.36,74.38,1351900.0],["2026-03-05",73.79,74.04,72.53,72.93,2431200.0],["2026-03-06",72.09,72.41,71.28,72.08,2073200.0],["2026-03-09",70.69,71.3,69.84,70.87,2934100.0],["2026-03-10",70.9,72.4,70.9,71.54,1643400.0],["2026-03-11",71.0,71.92,70.93,71.31,1587800.0],["2026-03-12",70.59,70.68,69.79,69.9,2250000.0],["2026-03-13",70.07,70.3,68.66,68.75,2299700.0],["2026-03-16",69.4,70.16,69.38,70.02,1469100.0],["2026-03-17",70.32,70.63,70.14,70.27,1023100.0],["2026-03-18",70.0,70.67,69.73,69.79,2471600.0],["2026-03-19",69.29,69.29,68.28,68.74,2080300.0],["2026-03-20",68.84,69.12,67.69,68.14,2352100.0],["2026-03-23",68.97,69.55,68.67,69.26,3182600.0],["2026-03-24",68.52,69.58,68.17,69.39,1676900.0],["2026-03-25",70.19,70.45,69.68,69.95,2033900.0],["2026-03-26",69.5,70.13,68.51,68.57,3461900.0],["2026-03-27",68.22,68.4,67.56,67.71,1964800.0],["2026-03-30",67.91,68.18,67.05,67.39,2239000.0],["2026-03-31",68.33,69.33,67.86,69.31,2203000.0],["2026-04-01",70.23,70.46,69.73,70.19,3887000.0],["2026-04-02",69.44,70.4,69.03,70.12,1563700.0],["2026-04-06",70.3,70.66,70.06,70.27,9542600.0],["2026-04-07",69.33,70.0,69.01,69.9,8246100.0],["2026-04-08",71.25,71.69,70.68,71.34,5265400.0],["2026-04-09",70.89,72.2,70.89,72.18,3031800.0],["2026-04-10",72.32,73.07,72.32,72.91,1576100.0],["2026-04-13",72.74,73.76,72.12,73.72,2747100.0],["2026-04-14",73.81,74.54,73.81,74.48,1776500.0],["2026-04-15",74.45,75.39,74.45,75.36,2952400.0],["2026-04-16",75.24,75.42,74.67,75.0,1412900.0],["2026-04-17",75.5,76.99,75.5,76.56,4414900.0],["2026-04-20",76.45,77.12,76.35,76.78,3016900.0],["2026-04-21",76.9,77.2,75.85,75.87,2358500.0],["2026-04-22",76.0,76.28,74.99,75.14,3051200.0],["2026-04-23",75.0,75.51,74.37,74.96,1725700.0],["2026-04-24",74.78,75.99,74.69,75.71,2095100.0],["2026-04-27",75.78,76.69,75.73,76.39,1257800.0],["2026-04-28",76.75,76.97,76.23,76.71,3271100.0],["2026-04-29",76.35,76.77,75.64,75.65,1996100.0],["2026-04-30",75.82,77.9,75.82,77.8,1777900.0],["2026-05-01",77.86,78.55,77.59,78.0,1242100.0],["2026-05-04",77.31,77.69,76.43,76.57,1230600.0],["2026-05-05",76.76,77.09,76.59,76.67,1269100.0],["2026-05-06",77.43,78.66,77.36,78.45,1678600.0],["2026-05-07",78.47,79.0,77.9,78.09,1039500.0],["2026-05-08",78.42,78.42,77.32,77.53,1271800.0],["2026-05-11",77.46,77.81,76.87,77.04,2274900.0],["2026-05-12",76.77,77.33,76.35,77.3,1067200.0],["2026-05-13",77.18,77.61,76.25,76.45,2595100.0],["2026-05-14",76.91,77.4,76.53,77.33,3257200.0],["2026-05-15",76.61,77.13,76.42,77.08,1489000.0],["2026-05-18",77.2,77.5,76.76,77.26,999300.0],["2026-05-19",77.08,77.5,76.63,77.27,2161200.0],["2026-05-20",77.6,79.08,77.4,78.95,2377700.0],["2026-05-21",78.52,79.88,78.31,79.43,3081200.0],["2026-05-22",79.73,80.02,79.46,79.78,1262700.0],["2026-05-26",80.38,80.66,79.76,80.4,2622400.0],["2026-05-27",80.25,82.22,79.9,80.68,4875800.0],["2026-05-28",80.42,80.43,78.74,79.79,3549100.0],["2026-05-29",79.79,80.24,78.68,80.05,2048300.0],["2026-06-01",79.57,80.06,78.5,78.61,3899200.0],["2026-06-02",78.45,80.8,78.45,80.64,1898100.0],["2026-06-03",80.27,80.91,80.02,80.26,2249900.0],["2026-06-04",80.69,81.56,80.51,81.39,1658900.0],["2026-06-05",81.16,81.44,80.47,80.56,1522600.0],["2026-06-08",81.0,81.56,80.61,80.93,1803100.0],["2026-06-09",81.5,82.09,80.76,81.7,2164700.0],["2026-06-10",81.7,82.17,81.53,81.56,1905300.0],["2026-06-11",81.92,82.86,81.3,82.69,4395100.0],["2026-06-12",83.0,84.12,82.87,83.99,1535500.0],["2026-06-15",84.87,85.07,84.05,84.62,3253500.0],["2026-06-16",85.0,85.69,84.7,85.54,2100200.0],["2026-06-17",85.67,87.08,85.54,86.37,2313000.0],["2026-06-18",87.1,87.8,86.53,87.03,3223600.0],["2026-06-22",87.38,87.98,86.83,86.9,4169500.0],["2026-06-23",86.09,86.98,85.76,86.39,2829200.0],["2026-06-24",86.58,86.61,84.76,85.3,5664700.0],["2026-06-25",85.65,86.81,85.63,86.46,3965600.0],["2026-06-26",86.39,86.64,85.6,86.16,2242500.0],["2026-06-29",86.76,86.8,85.95,86.6,2663900.0],["2026-06-30",86.54,87.06,86.13,86.84,2523900.0],["2026-07-01",86.54,87.78,86.16,87.35,608900.0],["2026-07-02",87.79,87.79,85.01,85.4,3670600.0],["2026-07-06",86.02,87.09,86,87.09,10265588.397902],["2026-07-07",86.09,86.3,85.19,86.2,5836326.969907],["2026-07-08",85.86,86.33,84.22,84.91,2600530.186113],["2026-07-09",85.58,86.09,85.25,86.06,1459460.714317],["2026-07-10",86.25,87.8,86.06,87.59,1552860.411478],["2026-07-13",87.6,88.17,87.385,88,1846763.063922],["2026-07-14",88.49,89.715,88.45,88.99,1810145.621919],["2026-07-15",89.45,90.35,89.12,90.29,3057829.48841],["2026-07-16",90.15,90.47,88.94,89.64,2166880.891647],["2026-07-17",88.99,90.33,88.545,89.43,2395947.827219],["2026-07-20",89.33,89.7,86.8,87.06,3050960.962711],["2026-07-21",87.54,87.71,86.69,87.37,2553671.647193],["2026-07-22",88.24,88.28,87.12,87.57,2406274.320854],["2026-07-23",86.83,86.89,85.79,86.61,4176246.774273],["2026-07-24",86.87,87.32,86.63,87,1310484.707397],["2026-07-27",87.17,87.76,86.36,86.88,1386388.346131],["2026-07-28",86.69,88.52,86.22,88.34,1608609.053579],["2026-07-29",88.26,88.26,85.95,86.04,1646111.690407],["2026-07-30",86.95,87.96,86.825,87.84,1673912.277379],["2026-07-31",87.94,88.34,87.54,87.77,2386194.166105],["2026-08-03",88.06,88.5651,87.56,88.3,2048321.697491],["2026-08-04",88.34,88.34,87.035,87.13,3098971.896406],["2026-08-05",87.43,88.83,87.31,88.55,2963207.283617],["2026-08-06",88.87,89.305,88.045,88.32,1292770.953808],["2026-08-07",88.74,88.97,88.09,88.85,1390050.607654],["2026-08-10",88.67,89.25,88.51,89.25,187014.21174],["2026-08-11",88.7,89.45,88.68,88.86,1707813.854796],["2026-08-12",89.5,90.4,89.12,90.33,2762921.323294],["2026-08-13",90.5,90.888,89.955,90.65,1362925.538959],["2026-08-14",90.81,91.55,90.78,91.54,1018565.313792]]}