{"t":"DOX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-19",10.8576,10.906,10.8576,10.8576,4214000.0],["1998-06-22",10.906,10.906,10.8576,10.8576,1448800.0],["1998-06-23",10.9061,10.9061,10.8576,10.9061,285300.0],["1998-06-24",11.0515,11.924,11.003,11.5847,649200.0],["1998-06-25",11.827,12.7964,11.6331,12.7964,694000.0],["1998-06-26",12.7964,12.7964,12.3117,12.5056,618700.0],["1998-06-29",12.4087,12.4087,12.2148,12.2632,274900.0],["1998-06-30",11.9239,11.9239,11.1484,11.7301,112600.0],["1998-07-01",11.827,11.9239,11.0515,11.1484,243900.0],["1998-07-02",11.1484,11.4392,10.9061,11.2454,77900.0],["1998-07-06",11.2938,11.2938,10.9545,11.2454,223800.0],["1998-07-07",11.2453,11.5846,10.906,10.9545,269300.0],["1998-07-08",11.003,11.3423,11.003,11.3423,142300.0],["1998-07-09",11.2938,11.3908,11.1484,11.2454,179100.0],["1998-07-10",11.1969,12.1178,10.9545,11.6816,336200.0],["1998-07-13",11.6331,12.3117,11.3423,12.0209,403700.0],["1998-07-14",12.2148,12.6995,11.1969,11.8755,324300.0],["1998-07-15",12.4087,12.4087,10.906,11.3423,297900.0],["1998-07-16",11.4392,11.5362,11.0999,11.1484,253600.0],["1998-07-17",11.4877,11.6331,11.3908,11.3908,108000.0],["1998-07-20",11.4877,11.5362,10.9061,10.9061,350200.0],["1998-07-21",11.003,11.0515,10.2759,10.2759,716000.0],["1998-07-22",10.2759,10.2759,9.5973,9.5973,294500.0],["1998-07-23",9.5489,10.2274,9.5489,10.082,204000.0],["1998-07-24",10.082,10.7122,9.7912,10.2275,252900.0],["1998-07-27",10.3244,10.3244,9.0157,9.6943,398900.0],["1998-07-28",9.7912,9.7912,9.3065,9.5004,181500.0],["1998-07-29",9.5489,10.3729,9.5489,10.3729,77500.0],["1998-07-30",10.8091,10.9545,10.6152,10.8091,381900.0],["1998-07-31",10.8576,10.9545,10.6152,10.6152,111400.0],["1998-08-03",10.6152,10.6152,9.7912,10.1305,129000.0],["1998-08-04",10.2274,10.6637,9.9851,10.0336,167300.0],["1998-08-05",9.9851,10.082,9.8882,10.0336,191900.0],["1998-08-06",10.082,10.082,9.8397,9.8397,37800.0],["1998-08-07",9.9366,9.9366,9.0157,9.0641,71400.0],["1998-08-10",9.1611,9.2096,8.7248,8.7248,54500.0],["1998-08-11",8.6279,8.6279,7.9493,8.1432,68700.0],["1998-08-12",8.2401,8.3371,8.1432,8.3371,78500.0],["1998-08-13",8.2401,8.2401,7.7554,7.9493,25000.0],["1998-08-14",7.9978,7.9978,7.1738,7.1738,82500.0],["1998-08-17",7.2707,7.3192,6.3497,6.786,583000.0],["1998-08-18",6.9799,7.7069,6.9799,7.5615,544600.0],["1998-08-19",7.7554,8.3371,7.7554,8.2401,118900.0],["1998-08-20",8.3371,8.4825,7.8524,7.9008,53600.0],["1998-08-21",8.3371,8.3371,7.8524,8.2401,86900.0],["1998-08-24",8.3371,8.4825,7.9493,7.9493,57700.0],["1998-08-25",8.0947,8.1432,7.9493,8.0462,81300.0],["1998-08-26",8.2401,8.2401,7.9493,8.0462,16400.0],["1998-08-27",8.0947,8.0947,7.1738,7.5131,58100.0],["1998-08-28",7.7069,7.8039,7.4161,7.4161,121700.0],["1998-08-31",7.4646,7.4646,6.9799,6.9799,199600.0],["1998-09-01",7.3676,7.4646,6.3982,6.5921,2017400.0],["1998-09-02",6.4952,6.9314,6.4467,6.4952,130200.0],["1998-09-03",6.5436,6.9799,6.4952,6.689,93500.0],["1998-09-04",6.5921,6.8829,6.5921,6.6406,36200.0],["1998-09-08",6.9314,7.7554,6.8345,7.5615,176000.0],["1998-09-09",7.6585,7.6585,7.1253,7.1253,63400.0],["1998-09-10",6.5921,6.5921,6.3497,6.4952,56900.0],["1998-09-11",6.4467,6.689,6.4467,6.5436,58900.0],["1998-09-14",6.7375,7.0283,6.689,6.786,170800.0],["1998-09-15",6.689,6.9799,6.689,6.9799,87300.0],["1998-09-16",7.0768,7.4161,7.0768,7.3676,148800.0],["1998-09-17",7.4161,7.5615,7.1738,7.5615,158000.0],["1998-09-18",7.6585,7.7069,7.5615,7.7069,55300.0],["1998-09-21",7.0283,7.6585,6.9799,7.6585,76500.0],["1998-09-22",7.61,7.7554,7.61,7.6585,101200.0],["1998-09-23",7.8524,7.9493,7.6585,7.9493,611000.0],["1998-09-24",7.8524,8.0947,7.7554,7.8524,298500.0],["1998-09-25",7.7069,8.6279,7.61,8.531,848700.0],["1998-09-28",8.7248,9.3065,8.5794,8.8218,311600.0],["1998-09-29",8.7248,9.0641,8.6764,9.0641,217700.0],["1998-09-30",9.0641,9.0641,8.7248,8.7733,95700.0],["1998-10-01",8.5794,8.5794,7.9493,8.1432,90300.0],["1998-10-02",8.0462,8.7248,7.9008,8.6279,65600.0],["1998-10-05",8.5794,8.5794,7.7554,7.9493,98300.0],["1998-10-06",7.8524,8.434,7.7554,7.8039,131500.0],["1998-10-07",7.8524,7.9493,7.4161,7.4161,284100.0],["1998-10-08",7.3192,7.3676,6.786,6.8829,85700.0],["1998-10-09",6.786,7.1738,6.786,7.0768,81700.0],["1998-10-12",7.1738,7.9008,7.1738,7.7554,209600.0],["1998-10-13",8.1917,8.3371,7.8524,7.8524,79100.0],["1998-10-14",7.9493,7.9978,7.7554,7.9493,39100.0],["1998-10-15",7.9493,8.0947,7.8039,8.0947,90500.0],["1998-10-16",8.0462,8.531,8.0462,8.4825,116200.0],["1998-10-19",8.5794,9.1126,8.531,9.1126,58700.0],["1998-10-20",9.3065,9.4034,8.5794,8.6279,256100.0],["1998-10-21",8.6279,9.0157,8.6279,8.9187,65900.0],["1998-10-22",8.8218,8.9187,8.7248,8.7733,39800.0],["1998-10-23",8.8703,9.1126,8.8703,9.1126,86800.0],["1998-10-26",9.0157,9.0641,8.7248,9.0641,67100.0],["1998-10-27",9.1126,10.0336,9.1126,9.6943,191100.0],["1998-10-28",9.5973,10.082,9.5973,10.082,51000.0],["1998-10-29",10.2275,10.2275,9.5004,9.5973,129500.0],["1998-10-30",9.5973,10.082,9.5973,10.082,232700.0],["1998-11-02",9.9851,9.9851,9.6943,9.8397,52500.0],["1998-11-03",9.8397,9.8397,9.5004,9.7427,61500.0],["1998-11-04",9.7912,10.2275,9.5489,9.5489,281600.0],["1998-11-05",9.5973,10.179,9.5489,10.179,117400.0],["1998-11-06",10.4213,10.5183,10.2275,10.2759,118900.0],["1998-11-09",10.5667,10.6637,10.3244,10.6152,52600.0],["1998-11-10",10.4213,11.003,10.3244,10.8576,149500.0],["1998-11-11",10.8576,10.9545,10.6152,10.6152,94400.0],["1998-11-12",11.0515,11.2454,10.6637,10.7606,642000.0],["1998-11-13",10.7606,10.7606,9.9851,10.179,93400.0],["1998-11-16",10.2759,10.4698,9.7427,9.8882,57400.0],["1998-11-17",9.9366,10.082,9.6458,10.082,113700.0],["1998-11-18",10.082,10.1305,9.9366,9.9851,15100.0],["1998-11-19",9.9366,10.082,9.6943,9.9366,51300.0],["1998-11-20",9.9366,10.6152,9.9366,10.5668,114300.0],["1998-11-23",10.5668,10.9061,10.5668,10.7606,105600.0],["1998-11-24",10.8576,10.9061,10.7606,10.9061,320800.0],["1998-11-25",10.8576,11.0515,10.7122,10.9545,293700.0],["1998-11-27",10.9545,11.1969,10.9545,11.0515,181500.0],["1998-11-30",11.7301,11.9239,11.2454,11.9239,643200.0],["1998-12-01",11.9239,12.1178,11.6816,11.7301,274500.0],["1998-12-02",11.6816,12.2148,11.6816,12.1178,113500.0],["1998-12-03",12.0694,12.1178,12.0209,12.0694,90300.0],["1998-12-04",12.0209,12.3117,12.0209,12.3117,261900.0],["1998-12-07",12.3602,12.6995,12.3602,12.651,102700.0],["1998-12-08",12.8449,13.572,12.8449,13.2811,356500.0],["1998-12-09",13.3781,13.3781,12.9418,12.9418,153100.0],["1998-12-10",12.7964,12.7964,12.4087,12.4571,71900.0],["1998-12-11",12.4087,12.4571,12.0694,12.0694,61500.0],["1998-12-14",12.0209,12.0209,11.6331,11.6816,58200.0],["1998-12-15",11.6816,12.5056,11.6816,12.2148,150800.0],["1998-12-16",12.4087,12.6025,12.2148,12.3117,3000.0],["1998-12-17",12.1178,12.3117,12.0694,12.2632,13200.0],["1998-12-18",12.3602,12.651,12.3602,12.5541,104300.0],["1998-12-21",12.6025,13.1842,12.6025,13.1842,93700.0],["1998-12-22",13.1842,13.3781,13.1357,13.3781,66300.0],["1998-12-23",13.2811,13.3296,12.8934,13.0388,79300.0],["1998-12-24",13.1357,13.1357,12.9903,13.0388,10400.0],["1998-12-28",13.1842,13.1842,12.748,12.9418,33600.0],["1998-12-29",12.8934,12.8934,12.2148,12.2632,46100.0],["1998-12-30",12.2632,12.3602,12.1663,12.3602,85900.0],["1998-12-31",12.4571,13.3781,12.4571,13.2811,67400.0],["1999-01-04",13.2327,13.9597,13.1842,13.475,53200.0],["1999-01-05",13.572,13.572,12.7964,12.7964,101500.0],["1999-01-06",12.9418,13.2327,12.8934,13.0873,71700.0],["1999-01-07",13.1357,13.1357,12.8934,12.8934,47000.0],["1999-01-08",12.8934,13.3781,12.8934,12.9903,106100.0],["1999-01-11",12.9418,13.0873,12.3117,12.3117,79900.0],["1999-01-12",12.3602,12.6025,12.1178,12.1178,84700.0],["1999-01-13",11.827,12.2148,11.827,12.0209,148700.0],["1999-01-14",12.0209,12.3117,11.6816,11.6816,123800.0],["1999-01-15",11.6816,12.1178,10.4698,12.1178,222100.0],["1999-01-19",12.6025,13.0388,12.4087,12.9903,209200.0],["1999-01-20",13.1842,13.2811,12.8934,12.9418,140200.0],["1999-01-21",13.0388,13.1357,12.3117,12.6995,49800.0],["1999-01-22",12.6995,13.2811,12.6995,13.2811,209500.0],["1999-01-25",13.1842,13.1842,12.7964,12.9903,116200.0],["1999-01-26",13.9597,17.8375,13.8143,16.1894,1882200.0],["1999-01-27",16.5772,16.965,15.8986,15.8986,311600.0],["1999-01-28",15.8017,16.1894,15.4139,15.4139,263000.0],["1999-01-29",15.5108,17.1104,15.2685,16.868,121400.0],["1999-02-01",16.8196,17.3043,16.5772,16.6741,215500.0],["1999-02-02",15.6078,16.2379,15.5108,16.2379,398500.0],["1999-02-03",16.2379,16.8196,16.1894,16.5772,438600.0],["1999-02-04",16.7711,17.5951,16.7711,17.4497,430100.0],["1999-02-05",17.8374,18.0313,17.0619,17.0619,226200.0],["1999-02-08",17.0134,17.0134,16.7226,16.868,63800.0],["1999-02-09",16.7711,16.7711,16.2864,16.2864,347900.0],["1999-02-10",16.2864,16.4802,15.7047,16.4802,248500.0],["1999-02-11",16.6741,19.0008,16.6741,19.0008,201400.0],["1999-02-12",20.4549,20.4549,19.0008,19.3885,517900.0],["1999-02-16",19.437,19.8733,19.3885,19.6309,112600.0],["1999-02-17",19.6309,19.6309,18.9038,19.0977,68900.0],["1999-02-18",19.1462,19.1947,19.0008,19.0492,51900.0],["1999-02-19",19.1462,19.3401,18.9523,18.9523,60800.0],["1999-02-22",19.0977,19.7278,19.0977,19.3885,145100.0],["1999-02-23",19.5339,20.1641,19.4855,19.4855,181700.0],["1999-02-24",19.5824,19.9217,19.5824,19.7278,47100.0],["1999-02-25",19.7278,20.2125,18.4676,18.613,100400.0],["1999-02-26",18.9038,19.0977,18.7099,18.9038,50100.0],["1999-03-01",19.2916,19.2916,19.1462,19.2916,26300.0],["1999-03-02",19.437,20.0187,19.437,20.0187,43700.0],["1999-03-03",19.437,20.0187,16.6741,17.2073,1926500.0],["1999-03-04",17.3043,17.3527,17.1104,17.2558,277100.0],["1999-03-05",17.0619,17.2558,16.868,16.9165,521300.0],["1999-03-08",17.0134,17.0619,16.4802,16.4802,307300.0],["1999-03-09",16.4803,16.4803,15.9471,16.2379,272100.0],["1999-03-10",16.0925,16.6257,16.0925,16.5287,248300.0],["1999-03-11",16.6257,17.3527,16.6257,17.1588,630700.0],["1999-03-12",17.1589,17.1589,16.7711,16.868,193700.0],["1999-03-15",16.868,16.965,16.5287,16.7711,314700.0],["1999-03-16",16.7711,16.868,16.6741,16.7226,73500.0],["1999-03-17",16.7226,16.7226,16.4318,16.4318,142400.0],["1999-03-18",16.4318,16.4318,16.0925,16.2864,306200.0],["1999-03-19",16.2864,16.3348,15.8501,15.8501,49200.0],["1999-03-22",15.9471,16.0925,15.2685,15.9955,109100.0],["1999-03-23",16.2864,16.5772,16.2379,16.2864,306900.0],["1999-03-24",16.1894,16.2379,16.0925,16.141,91800.0],["1999-03-25",16.2379,16.2864,16.141,16.2864,236400.0],["1999-03-26",16.2864,16.2864,16.0925,16.1894,202100.0],["1999-03-29",16.3833,16.5772,16.3833,16.5772,435000.0],["1999-03-30",16.5772,16.5772,16.4803,16.5287,292000.0],["1999-03-31",16.5287,16.8196,16.5287,16.7711,316500.0],["1999-04-01",16.8196,18.0798,16.8196,18.0798,475500.0],["1999-04-05",18.0798,18.613,18.0313,18.2252,373100.0],["1999-04-06",17.8375,18.0313,17.4982,17.6436,170400.0],["1999-04-07",17.4497,17.4982,14.2506,16.2864,923100.0],["1999-04-08",16.4802,18.0313,16.4802,16.4802,1435200.0],["1999-04-09",16.4803,17.692,16.4803,17.4497,260200.0],["1999-04-12",16.965,18.4676,16.965,18.3706,171600.0],["1999-04-13",18.516,20.0671,18.516,19.7278,393900.0],["1999-04-14",20.1156,21.0366,20.0671,20.8427,284700.0],["1999-04-15",20.9881,21.182,19.3885,20.4064,219000.0],["1999-04-16",20.3095,20.8427,20.261,20.7942,107400.0],["1999-04-19",20.7457,21.1335,20.5519,20.7457,179500.0],["1999-04-20",20.7457,20.7942,19.6794,19.7278,199700.0],["1999-04-21",19.7278,20.0187,19.6794,20.0187,123600.0],["1999-04-22",20.1641,20.8427,19.8733,20.7457,147900.0],["1999-04-23",21.3274,21.7152,21.085,21.1335,283600.0],["1999-04-26",21.182,23.0239,21.182,22.3938,278600.0],["1999-04-27",22.4907,22.5392,21.5213,22.006,141000.0],["1999-04-28",22.1999,22.4907,21.5697,21.5697,260800.0],["1999-04-29",21.5697,21.5697,20.5518,21.0366,159200.0],["1999-04-30",21.0366,21.0366,20.3095,20.8427,124900.0],["1999-05-03",20.8427,20.9396,20.6003,20.8911,361500.0],["1999-05-04",20.8912,20.8912,20.7457,20.8427,223300.0],["1999-05-05",20.6973,20.8427,19.6794,19.6794,177500.0],["1999-05-06",19.6794,19.6794,18.0313,18.0313,341600.0],["1999-05-07",18.4191,19.3885,18.2252,19.3885,107800.0],["1999-05-10",19.3885,19.3885,18.0313,18.1768,108300.0],["1999-05-11",18.2252,19.1462,18.2252,19.0977,156800.0],["1999-05-12",19.1462,19.1462,18.8069,18.8553,57400.0],["1999-05-13",19.0492,19.0977,18.9038,19.0008,22200.0],["1999-05-14",19.0008,19.0008,18.6615,18.9523,43900.0],["1999-05-17",18.9523,18.9523,18.1283,18.7099,56100.0],["1999-05-18",18.7584,19.0977,18.613,18.7099,51800.0],["1999-05-19",18.7584,18.9038,18.7584,18.8069,43400.0],["1999-05-20",18.8069,19.3401,18.8069,19.0008,47800.0],["1999-05-21",19.0492,19.0977,18.3222,18.3706,49300.0],["1999-05-24",18.2737,18.3222,17.6436,17.6436,123200.0],["1999-05-25",17.8374,19.0977,17.8374,18.1283,93800.0],["1999-05-26",18.0798,18.3222,17.8375,17.9829,39300.0],["1999-05-27",17.9344,17.9344,17.692,17.789,37200.0],["1999-05-28",17.8375,17.8375,17.6436,17.789,66600.0],["1999-06-01",17.789,17.789,17.3527,17.692,65100.0],["1999-06-02",17.692,17.7405,17.3527,17.3527,116800.0],["1999-06-03",17.4497,17.789,17.4012,17.7405,187800.0],["1999-06-04",17.7405,17.7405,16.5772,17.1588,464000.0],["1999-06-07",17.0619,17.4982,16.7226,17.4012,1293900.0],["1999-06-08",17.4012,17.7405,17.4012,17.4497,6577900.0],["1999-06-09",17.5951,17.5951,17.4012,17.4012,922300.0],["1999-06-10",17.4012,17.4497,17.4012,17.4012,1319400.0],["1999-06-11",17.4497,17.4981,17.4012,17.4497,1019000.0],["1999-06-14",17.4497,17.5951,17.4012,17.4497,531500.0],["1999-06-15",17.4497,17.5466,17.4012,17.4012,582400.0],["1999-06-16",17.4497,17.4981,17.4012,17.4497,379700.0],["1999-06-17",17.4497,17.4497,17.4012,17.4012,317000.0],["1999-06-18",17.4497,17.5466,17.4012,17.4981,163200.0],["1999-06-21",17.4497,17.4982,17.4012,17.4012,211500.0],["1999-06-22",17.4012,17.4497,17.4012,17.4012,288400.0],["1999-06-23",17.4012,17.4497,17.4012,17.4012,332400.0],["1999-06-24",17.4012,17.7405,17.4012,17.4012,449200.0],["1999-06-25",17.4497,17.5466,17.4012,17.4012,208800.0],["1999-06-28",17.5466,17.9344,17.4497,17.789,530800.0],["1999-06-29",17.8375,17.8375,17.5951,17.692,158700.0],["1999-06-30",17.692,17.7405,17.5951,17.6436,262600.0],["1999-07-01",17.789,17.789,17.4497,17.5951,206400.0],["1999-07-02",17.7405,18.5645,17.7405,18.4191,1181700.0],["1999-07-06",18.4676,19.2431,18.4676,19.0008,908900.0],["1999-07-07",19.0977,19.0977,18.4676,18.613,252900.0],["1999-07-08",18.4676,18.5645,17.9344,18.4676,320000.0],["1999-07-09",18.613,18.7099,18.0313,18.2252,413300.0],["1999-07-12",18.4191,19.0008,18.4191,18.7584,747500.0],["1999-07-13",18.7584,19.7278,18.613,19.4855,1429900.0],["1999-07-14",19.3885,19.7278,19.2431,19.3401,564700.0],["1999-07-15",19.4855,19.6309,19.1462,19.5824,495600.0],["1999-07-16",19.5824,19.6309,19.2916,19.437,255700.0],["1999-07-19",19.2431,19.437,18.9038,19.0008,196400.0],["1999-07-20",18.8069,19.3885,18.5161,19.0492,316600.0],["1999-07-21",19.0492,19.1462,18.613,18.613,145700.0],["1999-07-22",18.613,18.8554,17.9344,17.9344,229800.0],["1999-07-23",18.1283,18.1283,17.4497,17.789,123200.0],["1999-07-26",17.6436,18.3706,17.5466,18.0798,247300.0],["1999-07-27",17.9829,18.8069,17.9829,18.3222,272300.0],["1999-07-28",18.8069,20.9396,18.4191,20.4549,1748600.0],["1999-07-29",20.5034,20.5519,19.7763,20.4549,1048500.0],["1999-07-30",20.4549,21.0366,20.4549,20.6488,980400.0],["1999-08-02",20.6003,20.7457,19.6794,19.6794,198300.0],["1999-08-03",19.7278,20.0187,19.7278,19.9702,143000.0],["1999-08-04",19.9217,20.5518,19.7763,19.9702,233900.0],["1999-08-05",19.9217,20.1156,18.2737,20.0671,228300.0],["1999-08-06",19.9217,20.261,19.6309,20.0187,240900.0],["1999-08-09",20.2125,21.6667,20.0671,20.9396,323500.0],["1999-08-10",20.7457,20.7457,20.358,20.5034,455300.0],["1999-08-11",20.5034,20.5034,19.9217,20.1641,299500.0],["1999-08-12",19.9702,20.7457,19.7763,20.358,517900.0],["1999-08-13",20.5518,21.7636,20.5518,21.7152,728000.0],["1999-08-16",21.7152,22.4422,21.6667,21.7152,379600.0],["1999-08-17",21.8121,21.8121,21.2789,21.2789,237300.0],["1999-08-18",21.2789,21.8606,20.9396,21.8606,410900.0],["1999-08-19",21.7152,22.006,21.3274,21.6667,248900.0],["1999-08-20",21.8121,21.909,21.6667,21.7152,87200.0],["1999-08-23",21.4243,23.4601,21.4243,23.0239,460500.0],["1999-08-24",22.8785,22.8785,22.4907,22.6846,288000.0],["1999-08-25",22.83,22.83,22.5876,22.7331,128700.0],["1999-08-26",22.8785,22.8785,21.9575,22.006,141400.0],["1999-08-27",22.006,22.0545,21.5213,21.5213,33100.0],["1999-08-30",21.182,21.5213,20.9396,21.3274,100500.0],["1999-08-31",21.3274,21.3274,20.358,20.358,313700.0],["1999-09-01",20.5034,20.7457,20.1156,20.2125,455900.0],["1999-09-02",20.358,21.6182,20.261,21.085,141900.0],["1999-09-03",21.2789,21.7152,21.2304,21.3274,89800.0],["1999-09-07",20.9396,20.9396,19.9702,20.261,499400.0],["1999-09-08",20.2125,20.2125,18.0313,18.8069,1279900.0],["1999-09-09",19.3885,19.9702,19.1462,19.8248,342800.0],["1999-09-10",19.7278,20.1641,19.7278,20.1641,368900.0],["1999-09-13",19.9702,20.1156,18.9038,18.9038,153000.0],["1999-09-14",18.3222,18.4676,17.7405,17.9344,698200.0],["1999-09-15",17.9344,18.3706,17.789,18.2252,484800.0],["1999-09-16",18.2252,18.3222,15.5108,17.0134,1777900.0],["1999-09-17",17.8374,18.4191,17.8374,18.1283,1179200.0],["1999-09-20",18.0798,18.0798,17.8374,17.8374,408600.0],["1999-09-21",17.8374,17.9344,17.789,17.8374,467400.0],["1999-09-22",17.9829,18.1768,17.8375,18.1768,188400.0],["1999-09-23",18.613,18.8553,17.8374,17.8374,360000.0],["1999-09-24",17.8375,18.3222,17.7405,17.789,289800.0],["1999-09-27",17.789,18.3222,17.7405,17.7405,165800.0],["1999-09-28",17.7405,17.7405,16.3348,16.965,308900.0],["1999-09-29",16.868,16.9165,16.5287,16.8196,253700.0],["1999-09-30",17.0134,17.0134,16.2864,16.2864,237200.0],["1999-10-01",16.2379,16.2379,15.3654,15.4624,883500.0],["1999-10-04",15.7047,16.2864,15.6078,16.044,717200.0],["1999-10-05",16.1894,17.4012,16.044,17.3527,763600.0],["1999-10-06",17.4982,19.0008,17.4497,18.9523,1116100.0],["1999-10-07",19.0977,21.182,19.0977,20.0187,7862100.0],["1999-10-08",20.1156,20.1156,19.4855,19.9702,779800.0],["1999-10-11",20.261,20.4549,20.0671,20.1641,493000.0],["1999-10-12",20.1641,20.8912,20.1641,20.4549,1251800.0],["1999-10-13",19.5339,20.8427,19.5339,20.1641,660200.0],["1999-10-14",20.1641,20.7457,20.1156,20.6003,439000.0],["1999-10-15",19.7763,20.9881,19.6309,20.358,345600.0],["1999-10-18",20.3095,20.358,20.0187,20.2125,543600.0],["1999-10-19",20.2125,20.5034,19.7763,19.9702,474600.0],["1999-10-20",19.9702,20.7942,19.9702,20.7457,429000.0],["1999-10-21",20.5518,21.085,20.358,21.0366,387400.0],["1999-10-22",21.0366,21.6667,21.0366,21.1335,255600.0],["1999-10-25",20.9396,21.3274,20.8911,21.2789,320800.0],["1999-10-26",21.3274,21.4728,21.1335,21.1335,372300.0],["1999-10-27",21.2789,21.5213,21.0366,21.5213,562200.0],["1999-10-28",21.6667,22.006,20.8911,21.085,378100.0],["1999-10-29",20.6488,21.6182,20.6488,21.5697,610000.0],["1999-11-01",21.7152,23.0724,21.7152,22.83,746800.0],["1999-11-02",22.83,23.4601,22.4907,22.5876,1051400.0],["1999-11-03",22.9754,23.2178,22.5392,23.0724,734500.0],["1999-11-04",22.9269,23.0239,22.5876,22.83,1071300.0],["1999-11-05",22.9269,23.2662,22.9269,22.9754,441300.0],["1999-11-08",22.7815,23.1208,22.5392,22.9269,606500.0],["1999-11-09",23.0724,24.0418,22.83,23.5571,1076900.0],["1999-11-10",25.9806,27.9195,25.6898,27.6771,2518400.0],["1999-11-11",27.7741,27.871,26.3684,26.4169,773100.0],["1999-11-12",26.95,26.9985,26.4653,26.7562,331900.0],["1999-11-15",27.3378,27.9195,26.8047,27.0955,431100.0],["1999-11-16",26.9985,27.0955,26.126,26.5623,329100.0],["1999-11-17",26.3684,26.4653,25.9806,26.1745,316900.0],["1999-11-18",25.9806,26.6592,25.7867,25.9806,680300.0],["1999-11-19",26.126,26.6592,26.126,26.5623,384700.0],["1999-11-22",26.4654,26.9501,26.4654,26.8531,450600.0],["1999-11-23",27.047,27.047,26.1745,26.223,605400.0],["1999-11-24",26.4169,27.871,26.2715,27.6771,438900.0],["1999-11-26",27.9195,28.5981,27.871,28.3072,191700.0],["1999-11-29",28.2588,29.2282,28.0164,28.8404,820100.0],["1999-11-30",28.8404,28.8404,27.2894,27.2894,882800.0],["1999-12-01",27.3378,27.6287,27.3378,27.4832,503000.0],["1999-12-02",29.0828,29.4221,28.5496,28.5981,732600.0],["1999-12-03",28.792,29.0343,27.6287,27.6287,409200.0],["1999-12-06",28.0164,28.1134,27.5317,27.6287,541300.0],["1999-12-07",27.7741,28.6466,27.6287,28.2103,400000.0],["1999-12-08",28.3073,28.3557,27.144,27.5802,378800.0],["1999-12-09",27.2409,27.6771,25.8837,26.6108,437800.0],["1999-12-10",26.6592,27.047,25.8352,26.6108,436200.0],["1999-12-13",26.7562,27.7256,26.7077,27.7256,503100.0],["1999-12-14",27.7256,27.7256,26.5623,27.1439,659700.0],["1999-12-15",27.144,27.6771,25.8837,27.5802,894700.0],["1999-12-16",27.3863,27.4832,26.7077,26.9016,991700.0],["1999-12-17",27.047,27.7256,26.9985,27.5317,395900.0],["1999-12-20",27.2409,27.2893,26.2714,26.7562,391600.0],["1999-12-21",26.7077,26.9985,26.0776,26.9985,683400.0],["1999-12-22",26.9016,27.3378,26.3684,26.7077,651500.0],["1999-12-23",27.2409,27.4832,26.6108,27.2894,617100.0],["1999-12-27",27.4348,27.4832,26.5623,27.1439,299800.0],["1999-12-28",27.2409,27.2409,26.1745,26.3684,241500.0],["1999-12-29",26.5138,27.0955,26.5138,26.7077,286400.0],["1999-12-30",27.0955,27.2409,26.5623,26.5623,332300.0],["1999-12-31",26.5623,26.9016,26.5623,26.7562,105500.0],["2000-01-03",27.5317,27.5802,26.9501,27.1439,727600.0],["2000-01-04",27.1439,27.5802,26.6108,27.3378,560100.0],["2000-01-05",27.3378,27.4832,26.7562,27.3863,422700.0],["2000-01-06",27.4348,27.4832,25.6413,25.9806,629300.0],["2000-01-07",25.8352,28.1134,25.1566,28.1134,906300.0],["2000-01-10",30.9732,32.185,30.44,30.5854,1256900.0],["2000-01-11",30.5854,31.0217,29.4706,29.6645,554300.0],["2000-01-12",29.9553,30.0522,28.4527,29.1313,473000.0],["2000-01-13",29.4706,29.9068,29.1797,29.3736,493000.0],["2000-01-14",29.6645,32.185,29.4221,32.185,856100.0],["2000-01-18",32.7666,35.6264,32.7666,34.1238,992800.0],["2000-01-19",34.0269,35.578,33.6876,34.9478,686000.0],["2000-01-20",36.8382,38.2924,36.6443,37.6138,1379800.0],["2000-01-21",37.226,40.3281,36.8867,40.3281,964100.0],["2000-01-24",44.9814,44.9814,41.9277,42.7517,1566100.0],["2000-01-25",42.8971,42.8971,40.7159,42.267,1129700.0],["2000-01-26",42.8487,44.9814,42.7517,44.3028,1662000.0],["2000-01-27",44.1089,44.1089,38.3893,41.6854,1869100.0],["2000-01-28",41.0552,41.0552,38.5832,39.5526,1692200.0],["2000-01-31",39.4557,41.3945,39.4557,41.2491,817400.0],["2000-02-01",41.8792,42.0731,41.7338,41.8792,1236600.0],["2000-02-02",41.8792,42.6063,41.7338,41.7338,581400.0],["2000-02-03",41.8792,43.8181,41.8792,43.0425,935300.0],["2000-02-04",43.915,45.3207,43.7212,44.9329,929100.0],["2000-02-07",45.0783,45.7569,44.836,45.66,1107800.0],["2000-02-08",46.5325,50.5071,46.2416,46.2416,1709600.0],["2000-02-09",46.0478,46.2901,45.4176,46.1932,1224900.0],["2000-02-10",46.2417,48.7622,46.2417,47.0172,659700.0],["2000-02-11",49.6346,50.6041,47.5019,49.0288,957300.0],["2000-02-14",50.9918,53.5123,50.4102,52.9792,972700.0],["2000-02-15",52.9792,53.3185,49.9255,53.3185,663700.0],["2000-02-16",53.3185,54.8211,51.6704,54.4818,404600.0],["2000-02-17",55.4512,56.0813,53.5608,53.5608,768200.0],["2000-02-18",54.191,55.3058,51.9613,51.9613,567500.0],["2000-02-22",52.3491,53.8517,49.9255,50.1194,930900.0],["2000-02-23",49.2469,49.7316,46.581,49.5377,1202200.0],["2000-02-24",49.6347,50.0224,45.9508,47.3565,904300.0],["2000-02-25",47.1626,48.7622,46.7748,48.1805,753200.0],["2000-02-28",48.0836,50.9918,47.7927,50.798,837500.0],["2000-02-29",53.9001,59.8621,53.6093,57.5355,1164400.0],["2000-03-01",58.311,74.452,58.311,67.0843,1478900.0],["2000-03-02",67.1328,67.1328,62.9158,63.352,1046500.0],["2000-03-03",63.352,67.4721,63.352,67.0843,678400.0],["2000-03-06",69.3625,70.4289,68.6354,69.2171,528400.0],["2000-03-07",69.9926,71.3498,66.5027,67.1813,898700.0],["2000-03-08",67.4721,67.5691,61.6556,62.8189,1017300.0],["2000-03-09",62.2372,63.8852,62.2372,62.8673,596400.0],["2000-03-10",63.9822,69.2171,63.9822,67.5206,997700.0],["2000-03-13",63.7883,69.0716,63.5944,67.2297,448000.0],["2000-03-14",67.4236,68.9262,66.018,66.3088,455400.0],["2000-03-15",67.4721,67.4721,60.88,61.3162,728100.0],["2000-03-16",63.9822,65.0485,54.8695,59.5228,1342200.0],["2000-03-17",57.8263,62.8189,57.8263,62.8189,706000.0],["2000-03-20",63.4005,65.7271,63.4005,64.4184,569100.0],["2000-03-21",62.4311,63.2066,58.9412,62.1403,622000.0],["2000-03-22",61.8494,64.7577,61.2678,64.5154,268400.0],["2000-03-23",64.5154,72.1254,64.5154,69.6048,756500.0],["2000-03-24",69.7987,73.2887,67.8114,69.6048,687300.0],["2000-03-27",69.6048,69.7987,66.8905,66.9874,533700.0],["2000-03-28",66.8904,67.8599,63.8367,63.9337,581000.0],["2000-03-29",64.3215,64.9516,57.7778,60.0075,486500.0],["2000-03-30",58.4564,59.2804,52.7853,54.4818,625300.0],["2000-03-31",58.1656,58.7472,55.6451,57.3901,997300.0],["2000-04-03",55.6451,56.5176,52.7368,53.0761,360500.0],["2000-04-04",50.0224,51.9613,38.0015,49.053,2177600.0],["2000-04-05",48.0836,54.2879,48.0836,52.9307,1468100.0],["2000-04-06",55.0634,59.7167,55.0634,59.7167,749400.0],["2000-04-07",60.4922,68.8293,60.4922,67.4721,1186100.0],["2000-04-10",67.3751,67.3751,59.9106,60.4922,1741700.0],["2000-04-11",57.0023,57.5839,53.9001,56.2752,937900.0],["2000-04-12",56.2268,56.2268,49.8285,53.6093,995000.0],["2000-04-13",51.9613,53.9001,49.6347,50.2163,594300.0],["2000-04-14",46.6294,47.2111,39.795,42.4609,2103500.0],["2000-04-17",41.1037,49.4408,40.7159,48.8591,837100.0],["2000-04-18",50.3132,57.0023,49.5377,53.8517,764400.0],["2000-04-19",55.0634,58.0687,54.8695,57.6324,1041000.0],["2000-04-20",57.6324,59.5228,55.4997,56.5176,1027500.0],["2000-04-24",54.2394,54.2394,51.5735,52.349,552800.0],["2000-04-25",52.2521,56.2268,52.1552,55.6451,679800.0],["2000-04-26",55.6451,55.6451,54.1909,55.0634,331700.0],["2000-04-27",53.7062,55.839,52.349,54.2879,1333300.0],["2000-04-28",55.0634,56.1298,52.349,52.4945,443100.0],["2000-05-01",54.191,57.0508,53.9001,56.8084,788700.0],["2000-05-02",56.6145,57.2931,56.2267,56.6145,835800.0],["2000-05-03",56.2268,56.5661,55.3543,56.3237,873400.0],["2000-05-04",56.8084,57.0992,55.3543,56.5176,844500.0],["2000-05-05",56.3237,56.7599,52.9792,54.8211,330900.0],["2000-05-08",54.8211,54.8211,50.701,50.701,443900.0],["2000-05-09",51.5735,51.7674,44.2059,46.1447,1118000.0],["2000-05-10",45.3692,45.3692,40.3282,41.4915,887900.0],["2000-05-11",42.6548,47.6958,42.267,46.0962,688500.0],["2000-05-12",47.5019,48.6652,47.0657,47.1141,496300.0],["2000-05-15",48.0836,48.0836,44.5936,46.3386,501800.0],["2000-05-16",48.0836,50.798,47.405,50.6041,1037600.0],["2000-05-17",50.4102,51.9613,48.8591,50.0709,497600.0],["2000-05-18",50.0709,50.2648,47.1141,47.8412,282900.0],["2000-05-19",47.9866,48.4713,46.6294,47.405,482700.0],["2000-05-22",46.9203,46.9203,43.8181,45.1268,498000.0],["2000-05-23",45.1268,49.4408,44.7875,47.4534,695100.0],["2000-05-24",45.7569,46.2417,43.4303,45.2722,744200.0],["2000-05-25",46.5325,48.0351,45.7569,46.3871,485600.0],["2000-05-26",46.4355,46.484,45.9508,45.9508,201100.0],["2000-05-30",47.6958,48.6167,47.2111,48.5683,507300.0],["2000-05-31",48.5683,50.4102,47.7927,48.0351,927300.0],["2000-06-01",48.8591,49.7316,48.4713,49.7316,384000.0],["2000-06-02",54.2879,54.2879,51.0888,51.5735,691500.0],["2000-06-05",50.4102,51.3796,49.6346,51.3796,804000.0],["2000-06-06",51.1857,53.9486,50.798,53.9001,969500.0],["2000-06-07",53.5123,53.5123,51.7674,53.1246,627300.0],["2000-06-08",53.1246,56.2267,53.1246,56.0328,1274500.0],["2000-06-09",56.6145,58.6503,56.2267,58.1171,822900.0],["2000-06-12",59.3289,59.3289,56.9053,57.1962,824100.0],["2000-06-13",57.0508,57.8748,57.0023,57.3901,763200.0],["2000-06-14",58.1656,58.8442,57.0023,57.3901,572800.0],["2000-06-15",57.7778,57.9717,57.0992,57.7294,988500.0],["2000-06-16",57.8747,58.1656,57.1961,58.1656,921300.0],["2000-06-19",58.5534,60.2983,56.8084,60.2983,922800.0],["2000-06-20",60.7831,61.5586,59.3289,60.4438,1061200.0],["2000-06-21",60.3953,61.9464,60.0075,61.7525,720200.0],["2000-06-22",63.2066,63.2066,60.4922,60.5892,497000.0],["2000-06-23",60.5407,60.6376,53.7062,56.6145,1578200.0],["2000-06-26",56.663,57.3901,56.2267,57.3901,694900.0],["2000-06-27",57.3901,60.056,57.2931,58.6988,526500.0],["2000-06-28",59.135,60.5892,58.3595,59.6197,479800.0],["2000-06-29",58.9411,58.9411,57.7293,58.4564,478600.0],["2000-06-30",58.2625,60.2014,58.1656,59.5228,512900.0],["2000-07-03",59.7167,60.2014,59.3774,59.9106,231900.0],["2000-07-05",59.7167,59.7167,55.839,56.6145,853700.0],["2000-07-06",56.6145,58.6988,56.6145,58.3595,612800.0],["2000-07-07",59.135,60.3468,58.5534,58.5534,487700.0],["2000-07-10",58.6018,59.232,58.3595,59.1835,631100.0],["2000-07-11",59.135,59.5228,58.6018,58.8442,570200.0],["2000-07-12",59.135,62.8189,57.6324,62.2372,586800.0],["2000-07-13",62.7219,64.3699,61.5586,63.7883,523900.0],["2000-07-14",63.7883,65.8726,63.6914,65.8726,533300.0],["2000-07-17",66.5996,68.8293,66.0664,67.2782,2192000.0],["2000-07-18",68.2476,68.2476,65.7271,65.921,605500.0],["2000-07-19",58.1656,59.3774,57.7778,58.3595,3715000.0],["2000-07-20",58.9411,60.0075,58.5534,59.135,1690600.0],["2000-07-21",59.135,59.2804,57.7778,58.408,1133900.0],["2000-07-24",58.1656,61.2193,57.9717,59.9106,1616900.0],["2000-07-25",60.5892,60.5892,59.0381,59.7167,780000.0],["2000-07-26",59.7167,60.7831,59.3289,60.2499,853100.0],["2000-07-27",60.4438,60.6861,58.6503,59.3774,956800.0],["2000-07-28",60.0075,60.1044,55.4512,55.5966,1142600.0],["2000-07-31",55.7905,55.7905,51.2827,52.1067,1345400.0],["2000-08-01",53.1246,53.9001,52.349,52.446,1018000.0],["2000-08-02",53.1246,55.1119,52.9307,54.4333,516100.0],["2000-08-03",52.7368,54.2394,51.5735,53.9486,774800.0],["2000-08-04",54.2879,54.9665,52.9307,53.2215,527100.0],["2000-08-07",53.8032,54.5787,53.4154,53.9001,896400.0],["2000-08-08",53.9001,53.9001,49.6347,49.6831,1305700.0],["2000-08-09",50.4102,50.4102,46.0478,46.6779,3699400.0],["2000-08-10",47.8897,49.5377,47.5019,48.5198,1754600.0],["2000-08-11",48.5198,51.3312,48.1805,49.5377,772000.0],["2000-08-14",50.3133,51.0888,48.9561,49.974,759200.0],["2000-08-15",50.1678,50.6041,49.3438,50.4102,627200.0],["2000-08-16",51.5735,54.2879,51.3796,54.094,842900.0],["2000-08-17",53.9971,56.1298,52.9307,54.9665,903700.0],["2000-08-18",55.4512,56.9053,55.4512,55.6936,546200.0],["2000-08-21",55.9359,56.3237,55.2573,55.6451,446500.0],["2000-08-22",55.6451,55.839,53.5124,53.8517,463000.0],["2000-08-23",53.1246,54.8695,52.5914,53.1246,547600.0],["2000-08-24",53.1246,53.9486,51.3796,51.9128,576100.0],["2000-08-25",51.1857,51.1857,49.7316,50.6525,764900.0],["2000-08-28",49.8285,52.6399,47.405,52.349,2589500.0],["2000-08-29",52.349,54.5787,51.1857,51.1857,1100900.0],["2000-08-30",52.349,54.1909,52.1551,53.3185,614500.0],["2000-08-31",53.1246,55.9359,53.1246,55.4027,569300.0],["2000-09-01",55.9359,56.4206,55.1604,55.3543,736200.0],["2000-09-05",55.1604,56.1783,54.8211,56.0813,705100.0],["2000-09-06",55.9844,56.2268,52.9307,53.6093,508700.0],["2000-09-07",53.997,54.4818,52.9307,53.0276,470600.0],["2000-09-08",53.1246,54.8696,52.349,52.5429,747500.0],["2000-09-11",52.6399,52.9307,50.9919,50.9919,494300.0],["2000-09-12",51.1857,53.7062,50.5071,52.446,469400.0],["2000-09-13",51.9613,52.2521,51.1857,51.6704,295000.0],["2000-09-14",52.6399,55.0634,52.5429,54.094,724800.0],["2000-09-15",54.2879,54.4818,53.1246,53.7063,309000.0],["2000-09-18",53.5124,53.6093,52.1067,52.7368,369600.0],["2000-09-19",52.7368,52.9307,51.2827,52.6883,332800.0],["2000-09-20",52.7368,52.7368,51.4281,51.9613,456300.0],["2000-09-21",52.0582,52.6883,50.6041,50.6041,320800.0],["2000-09-22",50.0224,50.701,49.3438,49.4408,813900.0],["2000-09-25",49.6346,50.0224,46.5325,46.581,2090200.0],["2000-09-26",48.2774,48.5683,47.5988,48.2774,1840700.0],["2000-09-27",49.1499,52.0582,48.6652,49.7801,940500.0],["2000-09-28",49.2469,50.0224,48.3744,48.5198,997400.0],["2000-09-29",48.8591,50.6041,48.1805,48.3744,1787400.0],["2000-10-02",49.053,49.4892,47.9866,48.4229,633300.0],["2000-10-03",48.8591,49.3438,47.7927,48.229,1285600.0],["2000-10-04",46.9203,47.8412,45.2722,47.2111,1481600.0],["2000-10-05",46.5325,48.1805,44.9814,47.9866,1326000.0],["2000-10-06",47.2111,48.3744,46.3386,47.3565,863100.0],["2000-10-09",46.8233,48.7622,46.5325,48.5683,517800.0],["2000-10-10",47.308,47.6958,46.2417,47.4534,1118000.0],["2000-10-11",46.6294,46.7264,43.0425,45.3207,839300.0],["2000-10-12",45.5631,45.66,41.7823,43.1395,787900.0],["2000-10-13",42.4609,45.66,42.0246,45.2722,1716900.0],["2000-10-16",45.2722,45.7569,44.012,45.3692,677000.0],["2000-10-17",45.5631,45.9508,43.5273,45.2722,698300.0],["2000-10-18",42.4609,45.5631,42.0731,43.188,1098300.0],["2000-10-19",44.2543,47.6958,44.2543,46.8233,810000.0],["2000-10-20",47.1141,50.4102,46.6294,50.4102,1207700.0],["2000-10-23",50.2163,51.5735,48.8591,51.0888,431300.0],["2000-10-24",51.1372,51.1857,50.0224,50.7495,600900.0],["2000-10-25",50.0224,50.3132,48.2774,48.4713,1090600.0],["2000-10-26",48.4713,51.3796,46.3386,50.9434,1600100.0],["2000-10-27",51.7674,52.7368,51.0888,51.3796,748600.0],["2000-10-30",51.5735,52.2521,48.0836,49.4892,704600.0],["2000-10-31",49.9739,51.8159,49.9739,50.2648,882400.0],["2000-11-01",49.7316,50.2163,48.956,49.2953,760700.0],["2000-11-02",50.0224,52.5429,49.8285,51.9128,1348500.0],["2000-11-03",53.3185,54.5787,52.4944,54.094,2275300.0],["2000-11-06",54.2879,56.2267,54.1425,55.4512,1472700.0],["2000-11-07",55.3542,57.0023,54.094,56.6145,1043600.0],["2000-11-08",55.839,55.9359,53.8032,55.0149,913100.0],["2000-11-09",53.7062,53.7547,49.1499,50.0224,2611500.0],["2000-11-10",48.8591,51.0888,46.5325,50.0224,1672100.0],["2000-11-13",47.9866,48.7622,43.0426,47.2111,1446900.0],["2000-11-14",48.5683,51.4766,48.4713,50.8949,1093100.0],["2000-11-15",51.0888,53.0276,49.8285,52.349,971800.0],["2000-11-16",51.6704,52.6399,49.7316,50.0709,1177700.0],["2000-11-17",50.798,50.798,47.8897,50.0224,1975400.0],["2000-11-20",48.0836,48.132,46.5325,47.308,1053700.0],["2000-11-21",47.2111,47.8412,43.915,44.2543,1233500.0],["2000-11-22",40.0373,44.9329,40.0373,44.012,3285700.0],["2000-11-24",44.9814,46.0478,44.8845,46.0478,437900.0],["2000-11-27",48.0836,48.3744,46.7748,46.9203,1905700.0],["2000-11-28",47.0172,47.0172,45.0299,45.8539,834500.0],["2000-11-29",46.5325,46.5325,42.8002,43.0425,1670500.0],["2000-11-30",42.267,42.9456,40.619,41.9762,2074500.0],["2000-12-01",42.6548,43.7696,42.4124,43.6727,1191600.0],["2000-12-04",44.012,44.1089,40.8129,40.9098,862800.0],["2000-12-05",41.5884,45.9508,41.3461,45.66,1443000.0],["2000-12-06",45.66,46.6294,44.0604,44.5451,758700.0],["2000-12-07",44.5452,45.3692,43.6242,43.915,650100.0],["2000-12-08",44.5936,46.1447,44.3997,46.1447,1052400.0],["2000-12-11",46.5325,49.5862,46.0478,49.5377,2011300.0],["2000-12-12",49.5377,49.7316,47.6958,48.5683,740700.0],["2000-12-13",48.7622,49.8285,46.9203,47.3565,849500.0],["2000-12-14",47.5988,48.5198,46.8718,48.2774,811500.0],["2000-12-15",47.5019,47.8897,45.7569,46.8718,1218300.0],["2000-12-18",47.8897,48.0836,45.0299,45.5631,464000.0],["2000-12-19",45.4661,47.9866,45.4661,47.2111,1776900.0],["2000-12-20",45.7569,45.8054,42.267,42.6063,1086000.0],["2000-12-21",41.8792,45.3692,41.3945,44.3997,881300.0],["2000-12-22",45.2722,46.7264,45.2722,46.1447,1102900.0],["2000-12-26",46.9202,47.1141,45.7085,46.8718,393700.0],["2000-12-27",46.7264,49.9255,45.9024,49.8285,876100.0],["2000-12-28",49.4408,53.1246,49.4408,52.1551,1302900.0],["2000-12-29",51.7674,54.094,51.3796,51.3796,1030800.0],["2001-01-02",51.3796,51.3796,47.4535,48.132,1462800.0],["2001-01-03",47.308,51.2342,45.757,50.2163,1636600.0],["2001-01-04",49.6346,51.9613,49.2953,51.1857,983300.0],["2001-01-05",52.1552,52.1552,50.3617,50.4102,1369100.0],["2001-01-08",50.4102,50.798,46.6294,48.0836,672300.0],["2001-01-09",48.4713,51.0888,48.4713,48.8591,1220100.0],["2001-01-10",48.4229,50.8949,48.4229,50.6041,1306800.0],["2001-01-11",50.8949,55.742,50.8949,54.8211,2284800.0],["2001-01-12",56.0329,57.5839,54.191,55.5481,1793300.0],["2001-01-16",56.3237,58.1656,55.5481,57.7778,1726100.0],["2001-01-17",59.7167,61.1708,57.0023,57.3416,2274700.0],["2001-01-18",57.3416,59.8136,56.9053,59.5228,1476100.0],["2001-01-19",60.6861,62.4311,59.7167,60.3953,1427000.0],["2001-01-22",60.2014,60.2014,56.3722,57.0023,1530000.0],["2001-01-23",56.8084,61.1708,55.6451,59.7167,1425300.0],["2001-01-24",59.7167,60.783,57.7778,58.1656,2469800.0],["2001-01-25",58.5534,61.2678,58.0687,60.2499,2003200.0],["2001-01-26",60.0075,61.9948,59.5228,61.5586,1387300.0],["2001-01-29",59.9106,60.1045,59.2824,59.7167,1113700.0],["2001-01-30",60.9575,60.9575,59.9183,60.0269,971600.0],["2001-01-31",60.7637,60.9963,60.2983,60.7327,1112000.0],["2001-02-01",58.9412,61.516,58.1656,61.0739,2283900.0],["2001-02-02",60.4922,60.6473,59.3677,60.0269,1531500.0],["2001-02-05",59.4065,60.2983,58.9411,59.135,1672700.0],["2001-02-06",59.135,59.2514,57.2349,57.3901,1324800.0],["2001-02-07",56.2268,57.3901,54.6757,56.188,1924600.0],["2001-02-08",56.9247,57.7003,56.5369,57.0798,884400.0],["2001-02-09",57.3901,57.3901,52.5352,53.9001,1225900.0],["2001-02-12",53.1246,53.3572,51.5735,53.2021,2123800.0],["2001-02-13",53.6675,54.2879,52.2715,52.2793,1329500.0],["2001-02-14",52.4731,54.2879,50.7204,53.9079,1457300.0],["2001-02-15",54.094,57.0023,54.094,55.839,2231200.0],["2001-02-16",53.9001,53.9001,51.1857,52.7368,1993300.0],["2001-02-20",51.9613,52.4266,48.8591,49.0375,1655300.0],["2001-02-21",49.0375,49.3244,47.6027,48.6265,2292600.0],["2001-02-22",48.6264,50.9918,48.0836,49.3787,1784600.0],["2001-02-23",48.8591,50.9918,48.5489,50.4877,1529600.0],["2001-02-26",51.1857,52.1164,51.1857,51.969,1210800.0],["2001-02-27",51.8062,52.0388,50.2551,50.3637,962700.0],["2001-02-28",50.3714,51.3796,50.1,50.4179,1155500.0],["2001-03-01",50.2163,52.8144,48.8591,52.6205,1648700.0],["2001-03-02",51.5735,53.4348,50.6041,52.6593,1636300.0],["2001-03-05",52.5817,53.0082,51.5735,51.9613,844800.0],["2001-03-06",52.3878,53.7838,51.7286,51.8062,1228300.0],["2001-03-07",52.0001,53.4348,51.9613,52.8842,1025800.0],["2001-03-08",52.8842,52.9152,50.8367,52.0388,1124900.0],["2001-03-09",51.1469,51.4184,50.1,50.4102,1601200.0],["2001-03-12",50.2163,50.2163,46.6876,46.9203,2807100.0],["2001-03-13",47.308,48.0836,46.5325,47.9672,1957800.0],["2001-03-14",46.5325,47.0211,45.3226,45.6949,2438800.0],["2001-03-15",47.1141,47.1141,42.8254,42.8564,1600900.0],["2001-03-16",44.1283,44.2059,40.3281,41.1812,2502200.0],["2001-03-19",41.6854,44.012,40.3282,44.012,1788500.0],["2001-03-20",43.6242,43.8956,42.1119,42.7323,1531200.0],["2001-03-21",41.8792,41.918,36.7529,39.5526,4699100.0],["2001-03-22",39.5526,39.6302,33.736,37.0321,5171200.0],["2001-03-23",38.1954,39.5914,38.1101,38.9322,3226700.0],["2001-03-26",40.0955,40.3281,36.8382,38.0015,1904900.0],["2001-03-27",38.0015,39.3587,37.0321,38.8624,2239900.0],["2001-03-28",37.6913,38.1877,35.101,35.6749,3308700.0],["2001-03-29",35.6749,36.7994,34.5504,36.4117,1817800.0],["2001-03-30",36.0627,38.7771,36.0627,37.1484,1781400.0],["2001-04-02",37.1484,37.7533,36.0549,36.6443,1123200.0],["2001-04-03",36.2178,36.5668,34.3177,34.403,2366600.0],["2001-04-04",34.2402,34.2479,31.487,32.534,3311200.0],["2001-04-05",33.736,35.8688,33.3483,35.2096,2415900.0],["2001-04-06",35.1708,35.1786,32.4952,33.4258,2104400.0],["2001-04-09",33.736,34.8916,33.0768,34.0928,922100.0],["2001-04-10",35.2871,37.6913,35.2871,36.9003,2553500.0],["2001-04-11",38.3117,39.8628,36.6443,37.2648,1957100.0],["2001-04-12",37.0709,37.575,35.3647,37.5362,1903000.0],["2001-04-16",37.1484,37.3035,35.9463,37.0321,808200.0],["2001-04-17",36.8382,40.0179,36.6831,39.7077,1979100.0],["2001-04-18",40.6384,44.1671,40.3281,43.7483,2728900.0],["2001-04-19",43.8181,45.1986,43.7793,45.0977,2134400.0],["2001-04-20",44.7875,44.7875,42.1894,42.8409,1324100.0],["2001-04-23",42.0731,42.0809,40.4057,41.4915,1648000.0],["2001-04-24",40.3282,43.4381,39.9481,41.2588,3002900.0],["2001-04-25",41.1037,42.6548,40.5996,42.6548,1554400.0],["2001-04-26",42.6548,44.0508,42.267,42.965,2071000.0],["2001-04-27",44.2059,44.9814,43.1201,44.2834,1963800.0],["2001-04-30",46.5325,46.8039,45.5243,45.6794,1234000.0],["2001-05-01",46.3774,47.2305,45.3692,47.0754,1503900.0],["2001-05-02",47.2692,47.595,45.912,46.3929,1181700.0],["2001-05-03",45.8345,47.1995,45.5243,47.1141,1131000.0],["2001-05-04",46.4162,48.4713,46.2223,48.0836,1413200.0],["2001-05-07",48.0836,48.0836,47.1529,47.308,2440200.0],["2001-05-08",47.5019,48.324,47.2305,47.9285,1519400.0],["2001-05-09",46.4937,47.1141,46.4937,46.5325,1783500.0],["2001-05-10",48.0836,48.0836,46.5713,47.2305,976500.0],["2001-05-11",47.308,48.0836,46.9203,47.5407,864100.0],["2001-05-14",47.1917,48.0836,47.0754,47.5019,817500.0],["2001-05-15",47.3468,47.4243,46.8427,47.1994,856200.0],["2001-05-16",47.1141,48.4713,47.0366,48.4713,1078300.0],["2001-05-17",48.4713,49.1305,47.944,48.8591,1340900.0],["2001-05-18",49.5959,51.2245,48.9367,51.2245,1583900.0],["2001-05-21",51.1857,51.1935,50.0612,50.2085,1514800.0],["2001-05-22",50.2241,51.3021,50.2241,51.2245,1162900.0],["2001-05-23",51.2245,51.2245,49.5571,49.9449,990400.0],["2001-05-24",48.5411,48.8591,48.0836,48.5023,3856200.0],["2001-05-25",48.5489,48.9754,47.9285,48.2387,716700.0],["2001-05-29",48.0836,48.0913,46.548,46.7651,849500.0],["2001-05-30",46.5325,46.6411,46.1602,46.5325,2031200.0],["2001-05-31",46.5325,48.2775,46.3076,47.9285,1875600.0],["2001-06-01",48.2387,49.0142,48.0836,48.5799,720100.0],["2001-06-04",48.7428,50.4102,48.7428,50.0612,887100.0],["2001-06-05",51.496,51.5735,50.418,50.7282,1563400.0],["2001-06-06",50.2551,51.1857,50.2396,51.0073,646600.0],["2001-06-07",50.4102,51.496,50.1853,51.3564,661000.0],["2001-06-08",51.2788,51.3486,50.7204,50.7204,450200.0],["2001-06-11",50.7204,50.8678,49.4873,49.9836,652200.0],["2001-06-12",49.4408,49.9061,47.8897,48.9366,1675200.0],["2001-06-13",49.1305,49.5571,47.7733,47.7733,586600.0],["2001-06-14",46.4549,46.4549,43.9732,44.3687,1918900.0],["2001-06-15",43.6242,44.7875,43.1976,44.3687,1704400.0],["2001-06-18",44.0507,44.9814,43.3528,44.3997,1099500.0],["2001-06-19",44.5936,44.8961,43.5079,43.9344,2363100.0],["2001-06-20",42.4997,43.9732,42.3833,42.6548,1735200.0],["2001-06-21",42.8487,43.9344,42.8487,43.3373,963100.0],["2001-06-22",43.314,44.7487,43.0813,44.7487,881200.0],["2001-06-25",44.5936,44.6014,42.6548,42.8487,1205700.0],["2001-06-26",42.5772,42.6936,40.9486,41.6466,1457400.0],["2001-06-27",41.8792,42.5772,41.1812,41.1812,1351600.0],["2001-06-28",41.8792,44.9814,41.8792,44.012,1628700.0],["2001-06-29",44.1283,44.5548,41.3906,41.7629,2570800.0],["2001-07-02",41.8017,43.2364,41.6311,42.3833,1224300.0],["2001-07-03",42.3833,42.3833,41.2976,41.2976,816700.0],["2001-07-05",40.3282,40.7159,38.3893,39.731,3140200.0],["2001-07-06",39.7077,39.7155,38.0015,38.2652,2065500.0],["2001-07-09",39.6302,40.173,39.0485,39.1338,1586900.0],["2001-07-10",39.9404,39.9404,37.8309,38.1566,1403500.0],["2001-07-11",34.8994,34.8994,30.44,33.5809,13481900.0],["2001-07-12",34.1238,34.434,33.2707,33.7361,4343000.0],["2001-07-13",32.185,33.0458,32.154,32.883,2595800.0],["2001-07-16",32.9605,33.0768,31.3474,32.5262,1987000.0],["2001-07-17",32.4952,33.8912,32.185,33.3793,1577300.0],["2001-07-18",32.7666,32.8442,30.8278,31.0992,1685500.0],["2001-07-19",31.4094,31.7894,30.7967,30.9596,1527800.0],["2001-07-20",30.8665,30.8743,28.695,30.1686,3439700.0],["2001-07-23",30.2461,30.3237,29.393,29.4706,1468400.0],["2001-07-24",29.6645,29.8583,28.8501,29.2379,1773400.0],["2001-07-25",30.0522,33.4258,30.0522,32.5805,3012300.0],["2001-07-26",34.1238,37.8076,34.0307,37.1484,3705400.0],["2001-07-27",36.4505,36.4505,34.8218,35.5198,2417200.0],["2001-07-30",35.3647,36.2566,34.6589,34.7675,1427500.0],["2001-07-31",35.2096,36.3419,34.8218,34.9537,1264600.0],["2001-08-01",35.9851,36.1014,33.9299,34.4961,1113300.0],["2001-08-02",35.2096,36.2566,35.0157,35.5508,1639500.0],["2001-08-03",35.481,35.481,34.6667,35.1863,693100.0],["2001-08-06",35.0933,35.861,34.2789,35.4035,844400.0],["2001-08-07",35.3647,35.3647,34.5116,35.3414,974600.0],["2001-08-08",35.1708,35.2096,34.403,34.5116,1101700.0],["2001-08-09",34.2014,34.5116,33.2862,34.1161,942900.0],["2001-08-10",32.9993,32.9993,31.6111,32.534,2592800.0],["2001-08-13",32.534,33.6585,32.2005,33.4103,899200.0],["2001-08-14",33.4258,34.0075,31.9911,32.2237,1035600.0],["2001-08-15",31.9911,32.5727,31.3319,32.3013,1012200.0],["2001-08-16",31.6421,31.6498,29.4706,30.6339,2276800.0],["2001-08-17",30.44,30.44,29.1216,29.3155,1943400.0],["2001-08-20",28.8501,29.4318,28.6795,29.1216,894900.0],["2001-08-21",29.1216,30.9441,28.9277,29.2767,787000.0],["2001-08-22",29.6644,29.9359,27.9195,29.0828,2202700.0],["2001-08-23",29.0828,30.0445,28.695,28.9975,1300700.0],["2001-08-24",29.2457,31.0527,29.2457,31.0449,1567300.0],["2001-08-27",30.789,31.7119,30.2461,31.3319,898100.0],["2001-08-28",31.3319,31.4094,30.7114,31.0837,978100.0],["2001-08-29",31.2543,31.9523,30.44,30.5873,1246000.0],["2001-08-30",30.2461,30.3237,29.0052,29.3155,724400.0],["2001-08-31",29.3465,30.091,29.1681,29.7032,534600.0],["2001-09-04",29.7032,29.8196,28.4624,28.6175,1072800.0],["2001-09-05",28.3073,28.4236,27.2293,27.6868,1496700.0],["2001-09-06",27.0741,27.4542,24.701,25.2128,2332000.0],["2001-09-07",23.3438,24.5459,23.3128,23.9177,2764300.0],["2001-09-10",24.2357,25.0112,24.1193,24.5459,2366500.0],["2001-09-17",21.7152,23.0336,21.7152,22.6846,2401100.0],["2001-09-18",22.4907,23.2352,22.2968,22.7156,1875800.0],["2001-09-19",22.8785,23.1111,21.0172,22.1029,2127400.0],["2001-09-20",21.5213,22.1417,21.2111,21.8703,1902100.0],["2001-09-21",20.7457,21.7152,20.6294,21.3274,1139000.0],["2001-09-24",22.4907,23.1887,22.4907,22.8397,1274200.0],["2001-09-25",22.8397,24.5149,22.7621,23.8014,2550000.0],["2001-09-26",23.8091,23.8867,20.5131,21.7074,5445600.0],["2001-09-27",21.2498,21.4049,20.4355,20.8853,4281100.0],["2001-09-28",20.8853,21.436,20.0477,20.6682,2107900.0],["2001-10-01",20.1641,20.1641,19.0008,19.0085,2490400.0],["2001-10-02",19.2722,20.2416,19.1559,19.5824,3713600.0],["2001-10-03",19.3885,19.5126,18.613,19.1946,10228800.0],["2001-10-04",19.3885,21.9944,19.2722,21.1335,3847400.0],["2001-10-05",21.4437,22.165,20.1873,21.909,2799100.0],["2001-10-08",21.7152,22.6458,21.529,21.9168,1736400.0],["2001-10-09",21.9478,22.0952,20.5131,20.6449,1031800.0],["2001-10-10",20.6682,22.0874,20.0865,21.7152,1999900.0],["2001-10-11",22.3744,23.9952,22.3356,23.0724,2357500.0],["2001-10-12",22.6458,22.7389,21.4049,22.2735,1816200.0],["2001-10-15",22.2735,22.8707,21.3274,22.7078,753600.0],["2001-10-16",22.514,23.1034,22.1029,22.6846,998100.0],["2001-10-17",23.2662,23.3671,21.2809,21.4049,2130400.0],["2001-10-18",21.3894,22.1029,21.0559,21.3041,776800.0],["2001-10-19",21.6764,21.6919,20.7845,21.0715,771400.0],["2001-10-22",21.0559,21.2886,20.4743,21.0559,1075400.0],["2001-10-23",21.0637,21.9401,20.7535,21.5523,1072800.0],["2001-10-24",21.9091,22.9328,21.8703,22.8785,1308100.0],["2001-10-25",22.5682,22.8009,22.258,22.638,5296100.0],["2001-10-26",22.4907,22.956,22.0641,22.0641,1724600.0],["2001-10-29",22.258,22.258,21.1878,21.2964,1644600.0],["2001-10-30",20.5518,20.8931,20.3192,20.5518,1620800.0],["2001-10-31",20.7457,21.1723,19.7375,20.2494,1625800.0],["2001-11-01",20.4743,21.1335,20.4665,20.9396,1921500.0],["2001-11-02",20.9939,21.3584,20.4743,20.6604,1585800.0],["2001-11-05",21.5601,22.0254,21.3274,21.5213,4309500.0],["2001-11-06",21.56,21.8858,20.9086,21.6764,3318000.0],["2001-11-07",22.0409,22.6768,21.8703,22.1029,6681300.0],["2001-11-08",22.0254,22.8785,21.8703,22.0099,4819900.0],["2001-11-09",21.9168,22.0176,21.2498,21.5213,1811800.0],["2001-11-12",20.8621,21.2111,20.3967,20.5906,2126000.0],["2001-11-13",20.9008,22.1029,20.9008,22.0099,4389700.0],["2001-11-14",22.4907,22.9405,22.1417,22.4131,3411600.0],["2001-11-15",22.1029,23.7316,22.0254,23.4989,6602500.0],["2001-11-16",23.6152,25.9651,23.1034,25.8333,7332800.0],["2001-11-19",25.9806,26.6011,25.4843,26.2133,4052500.0],["2001-11-20",26.1357,26.2133,25.5929,25.8255,4261400.0],["2001-11-21",25.6316,25.7402,24.4296,24.8794,2369900.0],["2001-11-23",24.8173,25.399,24.701,25.1275,475200.0],["2001-11-26",25.3214,26.9501,25.3214,26.9501,2550200.0],["2001-11-27",26.6011,27.3378,26.2909,26.9035,2678000.0],["2001-11-28",26.9113,27.8419,26.4382,26.4382,3989400.0],["2001-11-29",26.2909,26.795,25.7868,26.539,1490200.0],["2001-11-30",26.2909,26.3529,25.4998,25.6472,2953200.0],["2001-12-03",25.6472,25.6472,24.5149,24.8871,1435100.0],["2001-12-04",25.081,25.9418,24.8096,25.8876,2299800.0],["2001-12-05",26.2909,27.0897,26.19,26.7639,2869900.0],["2001-12-06",26.7562,27.5705,26.6011,27.2525,1811500.0],["2001-12-07",27.268,27.6868,25.5929,26.1745,1460800.0],["2001-12-10",25.5929,25.7092,24.5071,25.2749,1407900.0],["2001-12-11",24.7398,26.3451,24.7398,25.6704,2068200.0],["2001-12-12",25.6704,26.0349,24.8561,25.0888,1753300.0],["2001-12-13",24.9724,25.7325,24.67,25.399,2112200.0],["2001-12-14",25.399,25.399,23.274,24.0495,1678400.0],["2001-12-17",23.8091,24.9259,23.7393,24.8173,2001600.0],["2001-12-18",24.8251,25.399,23.9642,24.2357,1809300.0],["2001-12-19",24.2357,24.8639,23.4601,24.8173,2162400.0],["2001-12-20",24.8173,25.0112,24.3132,24.5459,2246000.0],["2001-12-21",24.5536,25.2439,24.4295,24.7398,1971900.0],["2001-12-24",24.8173,25.3214,24.701,24.8173,308700.0],["2001-12-26",24.8173,25.5541,24.8173,25.05,937000.0],["2001-12-27",25.1508,26.1357,25.1508,25.6627,905900.0],["2001-12-28",25.8255,26.9501,25.8178,26.3994,1152800.0],["2001-12-31",26.4072,26.795,26.2521,26.3451,1019800.0],["2002-01-02",26.5235,26.7174,25.9806,26.4847,808500.0],["2002-01-03",26.6398,28.3383,26.6321,27.9738,1922300.0],["2002-01-04",28.4624,29.1603,27.9583,28.982,1667400.0],["2002-01-07",29.1604,30.4012,28.8501,30.0522,2723600.0],["2002-01-08",29.9359,30.44,29.7187,30.2539,2772000.0],["2002-01-09",30.2539,30.44,29.5016,30.0134,1933700.0],["2002-01-10",29.4706,29.4783,28.0979,28.6407,1874000.0],["2002-01-11",28.5632,28.7726,27.5705,27.997,3094000.0],["2002-01-14",27.9195,27.9272,26.9268,27.6093,2509600.0],["2002-01-15",27.8419,28.3073,27.5317,27.5317,2182000.0],["2002-01-16",27.0276,27.2603,25.9806,25.9806,1489300.0],["2002-01-17",26.5623,26.8725,26.3684,26.6399,1484600.0],["2002-01-18",26.6398,26.6398,25.2826,25.7867,1891700.0],["2002-01-22",26.1745,26.6398,25.1663,25.2826,1832900.0],["2002-01-23",26.1745,28.8889,26.1745,28.1522,3657200.0],["2002-01-24",28.1521,28.8114,27.7256,28.6718,2685300.0],["2002-01-25",28.7338,29.393,28.6252,28.7726,2107300.0],["2002-01-28",28.7338,28.8889,28.2995,28.3072,1154100.0],["2002-01-29",28.2297,28.695,27.6481,27.8885,1326000.0],["2002-01-30",27.8032,28.3073,27.0664,28.1599,1192700.0],["2002-01-31",28.1599,28.3073,27.2603,28.1134,1224400.0],["2002-02-01",28.1134,28.695,27.5395,28.6175,849600.0],["2002-02-04",28.5011,28.5011,25.5153,25.8255,3082300.0],["2002-02-05",25.399,26.0117,23.3128,23.5377,4954200.0],["2002-02-06",24.1193,25.0112,22.7621,23.2275,5079700.0],["2002-02-07",23.2662,23.7316,23.1111,23.4601,2110100.0],["2002-02-08",23.4679,25.4378,23.4679,25.3602,1991700.0],["2002-02-11",25.5541,25.8643,24.701,25.6704,1406500.0],["2002-02-12",25.5153,25.5929,24.8561,24.8561,1279400.0],["2002-02-13",25.0112,25.3602,24.3132,24.5614,1981500.0],["2002-02-14",24.8949,26.1823,24.7398,25.8798,2543900.0],["2002-02-15",26.1357,26.2753,25.2826,25.4378,1527900.0],["2002-02-19",25.2051,25.3912,24.321,24.6234,1285700.0],["2002-02-20",24.6622,24.6622,23.4679,24.5614,1492200.0],["2002-02-21",24.4296,24.4296,23.1111,23.1964,1833100.0],["2002-02-22",22.2968,22.6458,21.6376,22.3356,4240000.0],["2002-02-25",22.4131,23.7316,22.4131,23.5609,1621500.0],["2002-02-26",24.003,24.3365,23.3826,23.6075,964700.0],["2002-02-27",23.6152,23.9642,22.7234,23.0956,1604700.0],["2002-02-28",23.1887,23.4213,21.7384,21.909,1858900.0],["2002-03-01",21.7927,22.1805,19.8539,20.358,7508900.0],["2002-03-04",21.0172,21.6066,20.9396,21.2111,4715100.0],["2002-03-05",21.56,22.1805,21.5445,21.909,3227900.0],["2002-03-06",22.2968,22.2968,21.2498,22.0254,2674600.0],["2002-03-07",22.4519,22.8397,21.4437,21.6841,2318500.0],["2002-03-08",22.1029,23.243,21.9478,23.1732,2782400.0],["2002-03-11",23.0336,23.1111,22.0642,22.9405,1768200.0],["2002-03-12",22.2193,22.7777,22.1572,22.4674,2503700.0],["2002-03-13",20.7845,20.7845,19.7375,20.6294,7364000.0],["2002-03-14",20.6294,21.1257,20.2416,20.4355,3121600.0],["2002-03-15",20.5518,20.9396,20.0865,20.1641,2120800.0],["2002-03-18",20.1641,20.5518,19.7763,19.9857,2807500.0],["2002-03-19",19.9857,20.1253,18.613,18.9232,5012300.0],["2002-03-20",18.5354,20.3812,18.3028,19.9314,4648400.0],["2002-03-21",19.9314,20.358,19.2722,20.3192,3134000.0],["2002-03-22",20.1641,20.6294,19.5824,19.5824,1656500.0],["2002-03-25",19.6988,20.0322,19.2334,19.5204,1230300.0],["2002-03-26",19.5204,20.2726,19.4661,19.8306,1703200.0],["2002-03-27",20.0865,20.8543,20.0477,20.6449,2291500.0],["2002-03-28",20.7845,21.2498,20.5829,20.6682,1691200.0],["2002-04-01",20.358,20.3735,19.3885,19.7453,2306400.0],["2002-04-02",19.1946,19.2877,18.4967,18.6595,3102100.0],["2002-04-03",18.9232,19.1947,18.7293,19.0706,1387100.0],["2002-04-04",19.0706,19.0706,17.4885,18.0236,3255800.0],["2002-04-05",17.8762,18.6518,17.3721,17.4497,2247200.0],["2002-04-08",16.2864,17.4109,16.0537,17.1395,3851100.0],["2002-04-09",17.4109,17.977,17.2558,17.4497,3033300.0],["2002-04-10",17.3799,17.4109,16.7594,16.8913,3006000.0],["2002-04-11",16.8913,17.0154,15.9451,16.0537,2211200.0],["2002-04-12",16.2864,16.6664,16.077,16.4415,1648700.0],["2002-04-15",16.6586,17.4497,16.4803,17.2558,1382400.0],["2002-04-16",18.0701,19.3885,17.9693,19.1791,3188100.0],["2002-04-17",19.4661,19.5049,18.4579,18.613,1631500.0],["2002-04-18",18.613,18.613,17.7211,18.4579,1486700.0],["2002-04-19",18.5044,18.9077,18.4579,18.7293,1706300.0],["2002-04-22",18.4191,18.4269,17.6979,17.8142,2224500.0],["2002-04-23",17.6436,18.0158,17.2946,17.2946,1917500.0],["2002-04-24",16.9456,18.4579,16.5578,17.3876,7287200.0],["2002-04-25",17.2558,17.5272,16.3329,16.4725,3238200.0],["2002-04-26",16.8603,17.4497,15.5108,15.8986,6999100.0],["2002-04-29",15.6659,16.3252,15.6272,16.2088,4714700.0],["2002-04-30",16.2088,17.1395,16.17,16.8525,3149000.0],["2002-05-01",16.7517,17.2015,16.2864,16.6586,2004300.0],["2002-05-02",16.6509,16.6586,15.7745,15.8831,2451500.0],["2002-05-03",15.7435,15.7512,15.3014,15.3014,3894000.0],["2002-05-06",14.9292,15.1231,13.572,13.9985,10106600.0],["2002-05-07",14.1924,14.5026,13.8434,13.9597,2087900.0],["2002-05-08",13.9597,14.27,12.494,13.7581,6533700.0],["2002-05-09",13.9442,14.0451,13.0679,13.1454,3111100.0],["2002-05-10",13.3393,13.572,12.7654,12.9826,3255500.0],["2002-05-13",12.9826,13.5332,12.6801,13.4169,2235000.0],["2002-05-14",13.5332,13.952,13.4324,13.8434,3046400.0],["2002-05-15",13.6495,14.0373,13.3781,13.8201,2078600.0],["2002-05-16",13.7659,13.9675,13.6107,13.8822,1804100.0],["2002-05-17",14.1536,14.8904,14.0761,14.6655,3158800.0],["2002-05-20",14.6965,15.6272,14.2312,15.2627,2978000.0],["2002-05-21",15.3557,15.6272,15.0455,15.3557,3475600.0],["2002-05-22",15.2394,15.2471,14.1149,14.2312,2406000.0],["2002-05-23",14.1149,14.1536,13.5642,13.7348,3538600.0],["2002-05-24",13.6495,13.9597,13.6495,13.8046,1651600.0],["2002-05-28",13.8434,14.1924,13.7659,13.8822,2070600.0],["2002-05-29",13.8822,14.0373,13.6883,13.8046,1274500.0],["2002-05-30",13.8124,14.6577,13.8046,14.5802,2468600.0],["2002-05-31",14.5259,14.6034,14.27,14.4251,1402800.0],["2002-06-03",14.3475,14.4018,13.7891,13.8046,2042300.0],["2002-06-04",13.8822,14.3475,13.8822,14.2002,2236200.0],["2002-06-05",14.5414,14.619,13.9597,14.0683,2628400.0],["2002-06-06",13.9597,13.9675,13.7271,13.8124,1624900.0],["2002-06-07",13.572,13.5797,13.2618,13.3083,8002100.0],["2002-06-10",13.2695,13.6495,13.1144,13.1454,1500800.0],["2002-06-11",13.2618,13.3005,13.0291,13.1066,1700900.0],["2002-06-12",12.9128,12.9205,12.2613,12.6103,2970500.0],["2002-06-13",12.587,13.1687,12.4862,12.6258,9118000.0],["2002-06-14",12.3234,12.7189,12.0209,12.494,2239600.0],["2002-06-17",12.5638,13.1066,12.5638,12.936,1067800.0],["2002-06-18",12.6801,12.7577,12.2458,12.2536,4771600.0],["2002-06-19",11.7495,11.7882,11.2066,11.4858,6538400.0],["2002-06-20",11.4858,11.7107,11.2841,11.2919,7847200.0],["2002-06-21",7.3676,7.5615,6.5921,6.6697,20656300.0],["2002-06-24",6.437,6.6309,5.2737,5.5451,15519500.0],["2002-06-25",5.7002,5.9329,5.5839,5.6615,8056100.0],["2002-06-26",5.3512,5.7933,5.1341,5.7157,6317000.0],["2002-06-27",5.6615,5.8476,5.3667,5.6615,4564400.0],["2002-06-28",5.7312,5.8941,5.7235,5.8553,3141300.0],["2002-07-01",5.9717,6.0725,5.739,5.7855,4493600.0],["2002-07-02",5.8166,5.8553,5.7157,5.8321,4605100.0],["2002-07-03",5.8321,6.1268,5.7002,6.1268,3815200.0],["2002-07-05",6.1656,6.6697,6.1656,6.4215,2186600.0],["2002-07-08",6.4215,6.8248,6.3052,6.5145,2246700.0],["2002-07-09",6.437,6.499,6.0492,6.0492,2432400.0],["2002-07-10",6.088,6.2043,5.9096,5.9639,1175900.0],["2002-07-11",6.0415,6.7705,5.8864,6.6464,1334200.0],["2002-07-12",6.8248,6.8635,6.5611,6.6309,2469900.0],["2002-07-15",6.6076,6.786,6.2043,6.7007,1784700.0],["2002-07-16",6.5533,6.9411,6.437,6.6852,2502200.0],["2002-07-17",6.7627,6.9256,6.4758,6.5068,1655300.0],["2002-07-18",6.5533,6.5533,6.1966,6.2121,1239100.0],["2002-07-19",6.0492,6.2043,5.8166,5.8321,1319800.0],["2002-07-22",5.8553,6.3207,5.7778,5.8166,1747400.0],["2002-07-23",5.9717,5.9872,5.2349,5.3667,2052700.0],["2002-07-24",5.0798,5.739,5.0798,5.6227,1734300.0],["2002-07-25",5.2349,5.739,5.1573,5.5374,3268700.0],["2002-07-26",5.4831,5.5451,5.2737,5.5063,1535400.0],["2002-07-29",5.5529,5.8553,5.5451,5.6615,1731300.0],["2002-07-30",5.5994,6.088,5.5994,5.739,2656000.0],["2002-07-31",5.677,5.9717,5.6692,5.7002,1447300.0],["2002-08-01",5.739,6.2431,5.739,6.0104,3658100.0],["2002-08-02",6.0104,6.2276,5.9329,6.1345,2381900.0],["2002-08-05",6.1345,6.2276,6.088,6.1656,2201600.0],["2002-08-06",6.2121,6.3982,6.1035,6.1035,1309100.0],["2002-08-07",6.1268,6.3594,6.1268,6.2509,2311800.0],["2002-08-08",6.2509,6.3982,6.2043,6.2276,2895700.0],["2002-08-09",6.2121,6.3517,6.2043,6.3207,732800.0],["2002-08-12",6.2431,6.2819,6.1345,6.1888,651700.0],["2002-08-13",6.1888,6.2741,6.0182,6.0725,772800.0],["2002-08-14",6.0104,6.2431,6.0104,6.1966,640200.0],["2002-08-15",6.2043,6.437,6.0958,6.2819,1012100.0],["2002-08-16",6.2431,6.5921,6.2276,6.3362,1159100.0],["2002-08-19",6.3905,6.6309,6.2819,6.5533,875600.0],["2002-08-20",6.5921,7.2125,6.5921,6.8015,822700.0],["2002-08-21",7.0574,7.484,7.0574,7.0962,1198700.0],["2002-08-22",7.0962,7.166,6.8248,6.9411,1259200.0],["2002-08-23",6.9411,7.0031,6.7084,6.7162,1058000.0],["2002-08-26",6.7705,6.8635,6.437,6.5611,676800.0],["2002-08-27",6.5766,6.5921,6.2198,6.2819,1006000.0],["2002-08-28",6.2896,6.3207,6.1035,6.2043,867200.0],["2002-08-29",5.9717,6.119,5.9174,6.0027,1255700.0],["2002-08-30",6.0027,6.1656,5.9329,5.9639,870000.0],["2002-09-03",5.8166,5.9717,5.6847,5.77,1270200.0],["2002-09-04",5.7933,6.0104,5.5839,5.5917,1794400.0],["2002-09-05",5.5994,5.5994,5.2272,5.2737,3239000.0],["2002-09-06",5.3125,5.39,5.2737,5.2892,2236200.0],["2002-09-09",5.2892,5.6072,5.2814,5.5296,975500.0],["2002-09-10",5.5296,5.6615,5.4908,5.6304,889000.0],["2002-09-11",5.8166,6.1035,5.739,5.9717,811900.0],["2002-09-12",5.9717,6.0182,5.6227,5.6925,422200.0],["2002-09-13",5.6149,5.6615,5.5063,5.6072,513100.0],["2002-09-16",5.5296,5.8941,5.4831,5.5839,335700.0],["2002-09-17",5.5994,5.6925,5.4055,5.4521,728800.0],["2002-09-18",5.4288,5.5374,5.39,5.4521,629200.0],["2002-09-19",5.4521,5.4521,5.1961,5.2969,684200.0],["2002-09-20",5.4676,5.5839,5.359,5.4133,538600.0],["2002-09-23",5.39,5.39,5.2349,5.2349,603900.0],["2002-09-24",5.2349,5.3512,5.1573,5.1729,417400.0],["2002-09-25",5.2349,5.4676,5.0022,5.4521,879200.0],["2002-09-26",5.4753,5.5451,5.2039,5.2349,1006500.0],["2002-09-27",5.2349,5.2892,4.9635,4.9712,564700.0],["2002-09-30",4.8937,4.979,4.7308,4.9635,732300.0],["2002-10-01",4.9867,5.1574,4.7308,5.0798,760100.0],["2002-10-02",5.1031,5.1961,4.6532,4.7696,1065100.0],["2002-10-03",4.692,4.9712,4.692,4.8859,624600.0],["2002-10-04",4.9092,4.9635,4.7618,4.8782,992500.0],["2002-10-07",4.8471,4.8549,4.5369,4.6145,836300.0],["2002-10-08",4.63,4.8471,4.63,4.8471,1562200.0],["2002-10-09",4.692,5.041,4.6532,4.8782,1624600.0],["2002-10-10",4.8782,4.9247,4.7308,4.8471,1659800.0],["2002-10-11",4.8471,5.1186,4.8471,4.9635,1626300.0],["2002-10-14",4.8859,5.0953,4.8084,5.0255,548600.0],["2002-10-15",5.5063,5.5063,5.1574,5.1961,944600.0],["2002-10-16",4.692,5.041,4.692,4.9247,686300.0],["2002-10-17",5.1574,5.3512,5.01,5.0333,1063900.0],["2002-10-18",4.9247,5.4288,4.9092,5.4288,998000.0],["2002-10-21",5.3512,5.8166,5.1961,5.801,688500.0],["2002-10-22",5.6227,5.6615,5.4598,5.5451,626600.0],["2002-10-23",5.4676,5.5063,5.2737,5.4055,712200.0],["2002-10-24",5.4676,5.7545,5.39,5.5451,1661800.0],["2002-10-25",5.4288,5.4676,5.2814,5.4288,755300.0],["2002-10-28",5.4288,5.4288,5.2349,5.2814,582500.0],["2002-10-29",5.2349,5.3125,5.1263,5.2349,650500.0],["2002-10-30",5.1574,5.5374,5.0798,5.5141,1108700.0],["2002-10-31",5.5296,5.5374,5.2659,5.4133,1520200.0],["2002-11-01",5.359,5.739,5.1186,5.7002,977900.0],["2002-11-04",6.0104,6.1733,5.9484,6.0027,1645900.0],["2002-11-05",5.9329,6.5766,5.9329,6.499,2140900.0],["2002-11-06",6.5533,6.6697,6.2819,6.5766,1980100.0],["2002-11-07",6.9023,6.9954,6.6697,6.8248,5153300.0],["2002-11-08",6.5921,6.8635,6.4835,6.6309,2220000.0],["2002-11-11",6.6309,6.7084,6.406,6.4603,812000.0],["2002-11-12",6.499,6.6076,6.3827,6.5611,1274900.0],["2002-11-13",6.5145,6.6309,6.3982,6.5456,2437700.0],["2002-11-14",6.7317,7.3676,6.7084,7.3676,3253300.0],["2002-11-15",7.4452,8.182,7.2823,8.182,4500700.0],["2002-11-18",8.2595,8.9963,8.182,8.2983,3905100.0],["2002-11-19",8.1432,8.2905,7.9105,8.0191,1779700.0],["2002-11-20",7.9105,8.9187,7.7942,8.6085,2298700.0],["2002-11-21",8.7248,9.1126,8.6938,8.8257,4279300.0],["2002-11-22",8.4534,8.9963,8.4534,8.942,3705000.0],["2002-11-25",8.942,9.1902,8.7636,9.1902,2193000.0],["2002-11-26",9.1591,9.2755,8.9653,9.0273,2220300.0],["2002-11-27",9.1902,9.291,8.4844,9.0195,1528200.0],["2002-11-29",8.9963,9.2289,8.911,8.9187,262300.0],["2002-12-02",9.0351,9.2212,8.6861,8.9187,1861600.0],["2002-12-03",8.8412,8.8722,8.3526,8.4689,1451100.0],["2002-12-04",7.9493,8.306,7.7632,8.0656,2192000.0],["2002-12-05",8.1432,8.182,7.6934,7.9493,1715000.0],["2002-12-06",7.8717,8.2983,7.6624,7.9105,1483200.0],["2002-12-09",7.833,8.0656,7.7244,7.7632,837200.0],["2002-12-10",7.7709,8.1432,7.7244,8.0811,969200.0],["2002-12-11",8.0579,8.2207,7.7864,7.8097,1628500.0],["2002-12-12",7.8175,8.1277,7.6158,7.6546,1710800.0],["2002-12-13",7.7554,8.1432,7.7554,7.7632,1676200.0],["2002-12-16",7.7942,8.0579,7.7554,8.0113,748500.0],["2002-12-17",7.9493,8.6628,7.9105,8.4534,1780500.0],["2002-12-18",8.3758,8.3758,8.0191,8.0889,1071200.0],["2002-12-19",7.9105,8.2207,7.7632,7.9105,961300.0],["2002-12-20",7.9881,8.1897,7.833,8.0501,687100.0],["2002-12-23",7.9726,8.2595,7.9726,8.1277,578800.0],["2002-12-24",8.1044,8.1044,7.8873,7.926,281400.0],["2002-12-26",7.9338,8.2828,7.8717,7.9493,985400.0],["2002-12-27",7.8717,7.9726,7.7942,7.8485,492000.0],["2002-12-30",7.833,7.8717,7.6236,7.7322,825900.0],["2002-12-31",7.6546,7.7244,7.5072,7.6158,1118200.0],["2003-01-02",7.6468,8.1277,7.6468,8.1277,680000.0],["2003-01-03",8.0656,8.2983,7.9105,8.2285,536300.0],["2003-01-06",8.2983,8.593,8.2983,8.531,1160500.0],["2003-01-07",8.5697,8.8024,8.4612,8.4999,1103100.0],["2003-01-08",8.4224,8.4224,8.1432,8.3138,1459600.0],["2003-01-09",8.4922,8.9265,8.4689,8.88,986400.0],["2003-01-10",9.3453,10.082,9.3298,10.0355,6652500.0],["2003-01-13",10.431,10.8188,10.369,10.3845,4708100.0],["2003-01-14",10.3845,10.5086,10.1208,10.3923,2481100.0],["2003-01-15",10.4543,10.5396,9.9269,10.4621,1329800.0],["2003-01-16",10.5861,10.6172,10.1286,10.2061,1324300.0],["2003-01-17",9.4694,10.0045,9.4694,9.8959,1028600.0],["2003-01-21",10.0045,10.2216,9.8184,10.082,1877500.0],["2003-01-22",10.082,10.1441,9.8494,9.9657,2167800.0],["2003-01-23",10.4698,10.5474,10.1596,10.4698,3538900.0],["2003-01-24",10.4698,10.4698,10.0433,10.1363,1702500.0],["2003-01-27",10.0665,10.0743,9.8881,9.8959,1223900.0],["2003-01-28",9.8959,10.082,9.7718,10.082,1435200.0],["2003-01-29",9.7873,10.1208,9.5547,10.0898,2054500.0],["2003-01-30",10.0898,10.2139,9.8106,9.8571,886500.0],["2003-01-31",9.7796,10.082,9.6632,10.0743,871300.0],["2003-02-03",10.1441,10.2604,10.0665,10.1518,1115600.0],["2003-02-04",10.082,10.0898,9.6322,9.671,1366500.0],["2003-02-05",9.6943,9.7175,9.4228,9.5081,1523400.0],["2003-02-06",9.4694,9.4771,9.2677,9.4461,653400.0],["2003-02-07",9.5392,9.6167,9.1979,9.291,561700.0],["2003-02-10",9.3065,9.3996,9.1514,9.384,807500.0],["2003-02-11",9.5392,9.7098,9.5004,9.5314,703300.0],["2003-02-12",9.5004,9.6245,9.2289,9.2987,567400.0],["2003-02-13",9.291,9.3065,8.9187,9.0971,1232500.0],["2003-02-14",9.1126,9.2134,8.9963,9.1824,1016300.0],["2003-02-18",9.3065,9.8184,9.3065,9.7718,1389300.0],["2003-02-19",9.733,9.733,9.5004,9.5779,805900.0],["2003-02-20",9.6555,9.9502,9.6245,9.8882,1016800.0],["2003-02-21",9.8649,9.8959,9.5779,9.7486,840400.0],["2003-02-24",9.671,9.7253,9.5392,9.5779,1070100.0],["2003-02-25",9.384,9.7563,9.384,9.733,897800.0],["2003-02-26",9.702,10.1751,9.6943,10.0433,1532900.0],["2003-02-27",10.0433,10.2914,10.02,10.2371,3353200.0],["2003-02-28",10.2759,10.431,10.1441,10.1829,965300.0],["2003-03-03",10.2604,10.4698,10.2371,10.3535,3588300.0],["2003-03-04",10.3535,10.4078,9.733,9.8494,1489200.0],["2003-03-05",9.8494,9.9269,9.6555,9.7175,929600.0],["2003-03-06",9.7253,9.9347,9.7253,9.8184,386100.0],["2003-03-07",9.5779,9.6477,9.4306,9.64,1135000.0],["2003-03-10",9.64,9.8106,9.3918,9.4228,754900.0],["2003-03-11",9.3453,9.4383,8.9575,9.0971,1423300.0],["2003-03-12",9.1049,9.2134,8.9575,9.1126,1012800.0],["2003-03-13",10.082,10.4931,9.7718,10.3535,3118600.0],["2003-03-14",10.3535,10.4698,10.1906,10.1984,1709200.0],["2003-03-17",10.0045,10.7025,9.9114,10.4698,4973300.0],["2003-03-18",10.5474,10.6637,10.0743,10.3767,2780600.0],["2003-03-19",10.3535,10.5706,10.3535,10.3923,813600.0],["2003-03-20",10.3923,10.4543,10.0588,10.3147,809700.0],["2003-03-21",10.3923,10.5086,10.2759,10.4698,2353900.0],["2003-03-24",10.2759,10.2759,9.7641,9.8106,1377600.0],["2003-03-25",10.0045,10.5861,10.0045,10.3923,2080400.0],["2003-03-26",10.3535,10.3845,10.082,10.1363,931000.0],["2003-03-27",10.0588,10.1596,9.8804,10.082,846200.0],["2003-03-28",10.3923,10.6482,10.3923,10.5086,2193100.0],["2003-03-31",10.1208,10.5318,10.0433,10.2992,892400.0],["2003-04-01",10.338,10.4543,10.2759,10.2914,1116500.0],["2003-04-02",10.4698,10.8886,10.4698,10.7335,2586500.0],["2003-04-03",10.9351,10.9351,10.5474,10.6637,1475500.0],["2003-04-04",10.6792,10.8421,10.5474,10.6249,755700.0],["2003-04-07",10.8576,11.0204,10.6249,10.6715,1740100.0],["2003-04-08",10.5086,10.7025,10.4233,10.6249,645300.0],["2003-04-09",10.6249,10.7257,10.3225,10.3225,514400.0],["2003-04-10",10.5086,10.6792,10.2837,10.6404,853400.0],["2003-04-11",10.6715,10.78,10.5086,10.6249,1014800.0],["2003-04-14",10.5861,10.7645,10.3923,10.7257,1045600.0],["2003-04-15",10.7257,11.2919,10.7257,11.1988,1959400.0],["2003-04-16",12.874,13.4169,12.7964,12.874,13054700.0],["2003-04-17",12.6025,13.3005,12.6025,13.1377,2890200.0],["2003-04-21",13.1454,13.572,13.1066,13.3471,1578300.0],["2003-04-22",13.3781,13.5332,13.285,13.4401,2025300.0],["2003-04-23",13.4401,13.4401,13.1687,13.1997,1486200.0],["2003-04-24",13.1764,13.1842,13.0291,13.0756,1093100.0],["2003-04-25",13.0291,13.0446,12.7189,12.8895,1151200.0],["2003-04-28",12.8895,13.4556,12.8895,13.3936,2540600.0],["2003-04-29",13.572,13.7659,13.4169,13.7271,3041500.0],["2003-04-30",13.6961,13.8822,13.5797,13.6961,1465400.0],["2003-05-01",13.6961,14.014,13.572,13.9675,2082800.0],["2003-05-02",13.9287,14.3475,13.9287,14.27,2061700.0],["2003-05-05",14.27,14.5414,14.1536,14.1536,1703500.0],["2003-05-06",14.2312,14.5026,13.8822,13.9985,1516800.0],["2003-05-07",13.8434,14.1381,13.8046,13.9597,2760800.0],["2003-05-08",13.8822,13.8977,13.3936,13.6495,1189200.0],["2003-05-09",13.6495,13.8046,13.5099,13.572,1264100.0],["2003-05-12",13.5332,13.921,13.3781,13.7426,2012100.0],["2003-05-13",13.6883,13.7814,13.5022,13.6883,1416100.0],["2003-05-14",13.7271,14.0528,13.7271,13.9985,2447000.0],["2003-05-15",14.1924,14.5879,14.1614,14.3553,2194600.0],["2003-05-16",14.3087,14.5414,14.3087,14.4638,2132000.0],["2003-05-19",14.3863,14.4173,13.8667,13.9055,2265400.0],["2003-05-20",13.983,14.0761,13.603,13.7814,596000.0],["2003-05-21",13.9985,14.0373,13.7271,13.9597,1227300.0],["2003-05-22",13.7503,13.9985,13.7271,13.9597,1080200.0],["2003-05-23",13.9597,14.3242,13.9055,14.1536,730700.0],["2003-05-27",14.3475,14.5569,14.2312,14.4638,2190700.0],["2003-05-28",14.4638,14.6422,14.4638,14.5414,1549800.0],["2003-05-29",14.8904,14.9292,14.7275,14.8051,3231200.0],["2003-05-30",15.0067,15.2394,14.9679,15.1308,1832000.0],["2003-06-02",15.3557,15.4876,15.2006,15.3402,2773200.0],["2003-06-03",15.3945,15.4333,15.2161,15.3169,1941400.0],["2003-06-04",15.7435,17.1395,15.7435,16.5578,7996200.0],["2003-06-05",16.5656,16.8525,16.3251,16.8525,4010900.0],["2003-06-06",17.4497,17.6823,16.5345,16.775,1806000.0],["2003-06-09",16.7827,16.7827,15.8986,16.1623,1060300.0],["2003-06-10",16.4647,16.9301,16.457,16.8292,1989700.0],["2003-06-11",16.9843,17.1782,16.9146,17.1395,1891700.0],["2003-06-12",17.6436,18.613,17.1395,18.4036,3732800.0],["2003-06-13",18.6052,18.962,18.3726,18.4889,3691700.0],["2003-06-16",18.4811,18.4811,18.0624,18.3648,1554500.0],["2003-06-17",19.0008,19.2102,18.6905,18.7526,1927400.0],["2003-06-18",18.7603,18.8379,18.4812,18.7914,1256300.0],["2003-06-19",18.962,19.1171,18.5354,18.6207,1407800.0],["2003-06-20",18.8069,18.8457,18.5354,18.6363,1843200.0],["2003-06-23",18.8069,19.2334,18.4036,18.9697,2496600.0],["2003-06-24",19.0938,19.3498,18.7061,19.0938,1584400.0],["2003-06-25",19.1946,19.3963,18.9387,19.0473,1878100.0],["2003-06-26",19.0008,19.2567,17.0774,18.9775,1386500.0],["2003-06-27",18.9232,19.3885,18.6983,18.8146,1292100.0],["2003-06-30",18.9077,18.9155,18.4579,18.613,654300.0],["2003-07-01",18.6207,18.7526,18.2718,18.6828,838300.0],["2003-07-02",18.7293,19.3808,18.6905,19.373,965000.0],["2003-07-03",19.373,19.6987,19.1946,19.1946,550900.0],["2003-07-07",19.2722,20.0865,19.2722,19.8461,1141900.0],["2003-07-08",20.1641,20.4123,20.1253,20.2261,1052700.0],["2003-07-09",20.3192,20.8,20.2804,20.482,1191200.0],["2003-07-10",20.4743,20.6682,19.9702,20.1641,1305500.0],["2003-07-11",20.1641,20.2571,19.8151,20.04,1684600.0],["2003-07-14",20.2416,20.4743,20.1641,20.4743,1719600.0],["2003-07-15",20.8233,20.9939,20.707,20.9008,1086800.0],["2003-07-16",21.0559,21.1335,19.722,19.9314,1653700.0],["2003-07-17",19.2722,19.3885,18.3416,18.5277,3007400.0],["2003-07-18",18.5354,19.0783,18.4889,19.024,1180800.0],["2003-07-21",19.024,19.0783,18.3803,18.4656,954300.0],["2003-07-22",18.6518,19.2334,18.6363,18.8844,1503100.0],["2003-07-23",19.0395,19.3963,18.9542,19.3885,1807300.0],["2003-07-24",17.0697,17.8762,15.9451,16.6354,14875300.0],["2003-07-25",16.519,17.217,16.4415,17.0697,4461900.0],["2003-07-28",17.2558,17.2946,16.8758,16.9533,1848700.0],["2003-07-29",16.6741,16.9611,15.5961,15.7047,4135600.0],["2003-07-30",16.0537,16.7595,15.9374,16.4415,3471000.0],["2003-07-31",16.2864,16.2864,15.1231,15.8055,5274700.0],["2003-08-01",15.6659,15.8986,15.4798,15.4953,2261300.0],["2003-08-04",15.5031,15.5108,14.3863,14.8904,3520000.0],["2003-08-05",14.8904,15.1231,14.7896,14.9679,2286500.0],["2003-08-06",14.9292,15.4798,14.9292,15.3402,2551400.0],["2003-08-07",15.7978,15.7978,15.2316,15.3557,3139700.0],["2003-08-08",15.5496,15.7047,15.0455,15.2006,1195900.0],["2003-08-11",15.1618,15.6659,15.1618,15.5729,899000.0],["2003-08-12",15.6504,16.077,15.5031,16.0537,1460000.0],["2003-08-13",16.1313,16.5578,16.0925,16.519,2511600.0],["2003-08-14",16.5966,16.7129,15.9684,16.0149,3279400.0],["2003-08-15",16.0149,16.1623,15.8676,16.139,498600.0],["2003-08-18",16.0925,16.1313,15.6272,15.9374,2770300.0],["2003-08-19",15.821,15.9296,15.3557,15.4255,5788400.0],["2003-08-20",15.3557,15.5263,15.2782,15.4643,2613200.0],["2003-08-21",15.4953,15.7202,15.2859,15.6427,2638300.0],["2003-08-22",16.4415,16.4415,15.9606,15.9917,2907800.0],["2003-08-25",16.0149,16.0925,15.5729,15.7435,1071900.0],["2003-08-26",15.821,16.1313,15.6116,16.1313,1460300.0],["2003-08-27",16.2011,16.6586,16.2011,16.5345,1617200.0],["2003-08-28",16.7284,17.1782,16.7284,17.0154,1535700.0],["2003-08-29",17.1395,17.5272,17.0929,17.3566,1094700.0],["2003-09-02",17.3566,17.7754,17.2946,17.7134,1851500.0],["2003-09-03",17.8762,18.2252,17.8297,17.853,2600300.0],["2003-09-04",17.4497,17.6048,16.3639,17.3489,5664000.0],["2003-09-05",17.3489,17.3799,16.9068,16.9456,1620100.0],["2003-09-08",16.868,17.0619,16.2864,16.4492,2863000.0],["2003-09-09",16.4027,16.4027,15.9374,16.3794,2795300.0],["2003-09-10",16.3096,16.3639,15.0455,15.2006,3478500.0],["2003-09-11",15.3169,16.108,15.2782,15.9064,2024100.0],["2003-09-12",15.7202,15.821,15.41,15.7047,1698300.0],["2003-09-15",15.7435,16.2941,15.7435,16.2864,2221500.0],["2003-09-16",16.2864,16.3484,16.2011,16.3096,1678400.0],["2003-09-17",16.3096,16.9301,16.3096,16.4802,1186800.0],["2003-09-18",16.3252,16.6819,16.2864,16.4415,1171100.0],["2003-09-19",16.3639,16.5966,16.2864,16.5656,968600.0],["2003-09-22",16.4027,16.4027,15.8598,15.9374,1982300.0],["2003-09-23",15.9451,16.3639,15.821,16.2941,1685800.0],["2003-09-24",15.8986,15.8986,14.7275,15.1618,7261500.0],["2003-09-25",15.3014,15.5884,15.1308,15.1386,3720200.0],["2003-09-26",15.2006,15.2006,14.6422,14.743,2299400.0],["2003-09-29",14.8516,15.1075,14.6965,14.8982,1045100.0],["2003-09-30",14.8516,14.8516,14.4251,14.5802,1850400.0],["2003-10-01",14.7353,15.0145,14.6577,14.8982,1541200.0],["2003-10-02",14.9292,15.1231,14.7275,14.7741,1983100.0],["2003-10-03",15.3169,15.7435,15.1231,15.3945,2309400.0],["2003-10-06",15.3945,15.3945,15.0067,15.2239,1470700.0],["2003-10-07",15.2239,15.2239,14.9912,15.1308,852400.0],["2003-10-08",15.1231,15.3557,14.8206,14.9137,1695200.0],["2003-10-09",15.0533,15.821,15.0067,15.3325,2115600.0],["2003-10-10",15.2782,15.5108,15.0843,15.2006,1088700.0],["2003-10-13",15.2782,15.5496,15.1231,15.4023,1525100.0],["2003-10-14",15.3945,16.5733,15.2859,16.519,3674100.0],["2003-10-15",16.8293,16.8293,16.2864,16.3639,2957600.0],["2003-10-16",16.3251,16.3251,15.9917,16.1468,931300.0],["2003-10-17",15.9762,16.0925,15.5496,15.6039,851700.0],["2003-10-20",15.5496,15.8055,15.4255,15.6349,1126300.0],["2003-10-21",15.5496,15.8598,15.3557,15.6427,2193600.0],["2003-10-22",15.4565,15.5884,15.2627,15.3014,1564700.0],["2003-10-23",15.1386,15.2471,14.8516,15.092,896800.0],["2003-10-24",15.0455,15.1696,14.8904,15.0455,1181300.0],["2003-10-27",15.1075,15.2627,14.8128,14.9059,846300.0],["2003-10-28",14.968,15.8521,14.968,15.821,2008400.0],["2003-10-29",15.8598,16.4027,15.7435,16.1933,2411600.0],["2003-10-30",16.5578,16.5656,16.1468,16.17,1388600.0],["2003-10-31",16.4803,16.6431,16.3019,16.6431,1622100.0],["2003-11-03",16.6741,16.7905,16.17,16.3639,2258000.0],["2003-11-04",16.2864,16.6664,16.17,16.4415,1562900.0],["2003-11-05",16.5966,17.2403,16.5578,17.217,2006000.0],["2003-11-06",18.1477,19.1559,17.8995,19.1171,5787900.0],["2003-11-07",19.1171,19.6987,18.8457,19.4894,4379600.0],["2003-11-10",19.4273,19.5824,19.1947,19.3885,2958200.0],["2003-11-11",19.2722,19.2722,18.8612,19.1946,1591200.0],["2003-11-12",19.1946,19.9004,19.1869,19.7608,1732300.0],["2003-11-13",19.311,19.66,19.0861,19.1404,2376200.0],["2003-11-14",19.1404,19.1559,18.2407,18.5354,2031500.0],["2003-11-17",18.3416,18.3416,17.7987,18.1787,830100.0],["2003-11-18",18.2252,18.5354,17.8995,17.946,1432300.0],["2003-11-19",17.9305,18.1322,17.7211,17.9383,874900.0],["2003-11-20",17.6048,17.946,16.8835,17.4729,1474600.0],["2003-11-21",17.5272,17.7444,17.4885,17.6668,613700.0],["2003-11-24",17.8375,18.9853,17.8375,18.8844,1914200.0],["2003-11-25",18.962,18.9853,18.295,18.613,930300.0],["2003-11-26",18.6208,18.962,18.1167,18.7759,1117900.0],["2003-11-28",18.8457,19.4661,18.8457,19.404,806300.0],["2003-12-01",19.4118,20.2649,19.404,20.1951,2327500.0],["2003-12-02",20.0865,20.3192,19.7763,19.9082,1604600.0],["2003-12-03",19.9004,20.5674,19.8616,19.9702,1818700.0],["2003-12-04",19.9547,20.3192,19.3032,19.5436,2184600.0],["2003-12-05",19.5049,20.0555,19.4971,19.7375,1263400.0],["2003-12-08",19.7763,19.8539,19.66,19.7375,1528900.0],["2003-12-09",19.7763,19.8228,19.2412,19.3885,1315200.0],["2003-12-10",19.3885,19.4583,19.1093,19.3653,886600.0],["2003-12-11",19.2722,20.1253,19.2722,19.9159,1191300.0],["2003-12-12",20.071,20.3347,19.6057,20.3192,1064900.0],["2003-12-15",20.7845,21.0172,19.5592,19.5979,1014500.0],["2003-12-16",17.4497,17.4574,15.5108,17.0619,13101800.0],["2003-12-17",17.0231,17.4497,17.0231,17.2791,3241600.0],["2003-12-18",17.4497,18.2407,17.4497,18.1011,2939600.0],["2003-12-19",18.0701,18.0701,17.4109,17.4187,1535400.0],["2003-12-22",17.3334,17.7289,16.2941,17.7056,3285300.0],["2003-12-23",17.7056,18.0158,17.3566,17.6048,1045000.0],["2003-12-24",17.6125,17.8374,17.5272,17.6823,213800.0],["2003-12-26",17.7599,17.7599,17.4342,17.4419,193300.0],["2003-12-29",17.4419,18.2407,17.217,18.0856,1532200.0],["2003-12-30",17.0619,17.7832,17.0619,17.3954,1839400.0],["2003-12-31",17.2015,17.504,17.1395,17.4342,776900.0],["2004-01-02",17.2946,17.946,17.1938,17.3799,727800.0],["2004-01-05",17.4574,18.3803,17.4574,18.3416,1696200.0],["2004-01-06",18.4579,19.3498,18.3803,19.1946,2481500.0],["2004-01-07",19.2024,20.071,19.2024,19.9237,2108300.0],["2004-01-08",20.5131,21.1955,20.2339,20.6449,2778500.0],["2004-01-09",20.5518,20.6449,20.1718,20.3657,1049500.0],["2004-01-12",20.3192,20.3192,19.7608,19.8694,1869300.0],["2004-01-13",19.7918,19.8926,19.404,19.5824,977200.0],["2004-01-14",19.4971,19.7608,19.1946,19.311,1611100.0],["2004-01-15",19.5049,20.358,19.5049,20.009,1418300.0],["2004-01-16",20.1408,20.2029,19.7298,19.9547,795700.0],["2004-01-20",20.3192,20.9008,20.2882,20.738,1051700.0],["2004-01-21",20.6294,20.6294,19.3885,19.6832,2163700.0],["2004-01-22",21.7152,22.6846,21.529,22.0409,4115100.0],["2004-01-23",22.165,23.0646,22.165,22.863,2658700.0],["2004-01-26",22.7234,22.9638,21.878,22.7389,1567500.0],["2004-01-27",22.4131,22.5062,21.5988,21.6376,1829700.0],["2004-01-28",21.5601,21.816,21.1335,21.529,1544000.0],["2004-01-29",21.6376,21.8935,21.0404,21.7152,1603000.0],["2004-01-30",21.6143,22.3201,21.5911,22.0021,928600.0],["2004-02-02",22.0021,22.5915,21.9478,22.3589,1455100.0],["2004-02-03",22.3589,22.6923,22.165,22.5683,1438500.0],["2004-02-04",22.258,22.4985,22.0797,22.1184,1014500.0],["2004-02-05",22.1262,22.5295,22.1029,22.4364,1456000.0],["2004-02-06",22.4519,22.5683,22.2813,22.4907,807100.0],["2004-02-09",22.4131,22.8397,22.1495,22.638,621300.0],["2004-02-10",22.3744,22.5683,22.134,22.3434,719600.0],["2004-02-11",22.2658,22.3821,21.9944,22.1029,1309400.0],["2004-02-12",21.9246,22.2891,21.7927,22.0641,778200.0],["2004-02-13",22.2193,22.4364,21.785,21.7927,955300.0],["2004-02-17",22.4907,22.6148,22.1107,22.3356,1051100.0],["2004-02-18",22.5683,22.576,22.1727,22.258,564000.0],["2004-02-19",22.3356,22.4907,21.816,21.8703,922400.0],["2004-02-20",21.909,21.909,21.3739,21.529,653900.0],["2004-02-23",21.529,21.5988,20.5906,20.9319,1059900.0],["2004-02-24",21.1102,21.7229,20.4898,21.5213,1471400.0],["2004-02-25",21.5213,21.7772,21.2886,21.6376,960000.0],["2004-02-26",21.56,21.6764,21.1955,21.6764,491600.0],["2004-02-27",21.7927,22.0642,21.5213,21.6221,1214400.0],["2004-03-01",21.4282,21.7617,21.2576,21.7152,950700.0],["2004-03-02",21.7152,22.6458,21.6919,22.3434,5425800.0],["2004-03-03",22.1107,22.1805,21.785,21.9633,1537100.0],["2004-03-04",21.8392,22.1805,21.8237,22.1727,1421400.0],["2004-03-05",22.1417,22.1495,21.5601,21.6066,1454000.0],["2004-03-08",21.6066,21.7927,20.9396,20.9474,1438300.0],["2004-03-09",20.9396,21.2343,20.7923,20.9551,1356500.0],["2004-03-10",20.9551,21.2964,20.8,21.0094,1966900.0],["2004-03-11",20.8621,21.0559,20.5131,20.5208,1318300.0],["2004-03-12",20.3269,20.8,20.3269,20.6682,852800.0],["2004-03-15",20.6294,20.7457,20.2726,20.358,1202600.0],["2004-03-16",21.3274,21.8625,21.0715,21.2343,2453600.0],["2004-03-17",21.467,21.8392,21.3274,21.6764,958000.0],["2004-03-18",21.7927,21.909,21.0172,21.5135,689300.0],["2004-03-19",21.5135,21.5213,21.1568,21.1723,389900.0],["2004-03-22",20.8388,21.1723,19.9857,20.3114,1312000.0],["2004-03-23",20.4355,20.9241,20.4355,20.8155,1027400.0],["2004-03-24",20.707,20.8621,20.2726,20.4588,967800.0],["2004-03-25",20.5906,21.2498,20.5518,21.1955,777200.0],["2004-03-26",21.0947,21.2886,20.9396,21.1723,627800.0],["2004-03-29",21.1723,21.5135,21.1723,21.3196,972400.0],["2004-03-30",21.2111,21.4049,21.149,21.3196,619000.0],["2004-03-31",21.3662,21.7772,21.3351,21.5523,888100.0],["2004-04-01",21.7927,22.4442,21.7539,21.8935,1053400.0],["2004-04-02",22.4131,22.4519,22.0254,22.4209,1553700.0],["2004-04-05",22.2968,22.4131,22.258,22.3666,640500.0],["2004-04-06",22.258,22.607,22.2193,22.4287,970100.0],["2004-04-07",22.1029,22.4131,21.816,22.3046,1337300.0],["2004-04-08",22.4132,22.6458,22.1417,22.258,780500.0],["2004-04-12",22.258,22.5372,22.196,22.4209,636700.0],["2004-04-13",22.6458,22.6613,22.1805,22.258,1273000.0],["2004-04-14",21.9866,22.165,21.8858,22.1029,648800.0],["2004-04-15",22.2193,22.3821,21.6066,21.8392,735300.0],["2004-04-16",21.7384,22.2968,21.6376,22.1184,697600.0],["2004-04-19",21.8548,22.0176,21.6376,21.8858,497000.0],["2004-04-20",22.0409,22.1805,21.5833,21.5833,874000.0],["2004-04-21",21.5911,21.9245,21.3274,21.909,1412900.0],["2004-04-22",22.8009,23.336,22.4907,22.8242,3765500.0],["2004-04-23",22.8009,23.5765,22.7621,23.2662,2010900.0],["2004-04-26",23.2662,23.8014,22.7078,22.8087,1797100.0],["2004-04-27",22.956,23.1111,22.3899,22.5838,855100.0],["2004-04-28",22.4131,22.4287,21.7152,21.9013,930400.0],["2004-04-29",21.7152,21.7694,20.9319,21.1723,1915600.0],["2004-04-30",21.18,21.3274,20.5518,20.5906,1057400.0],["2004-05-03",20.8078,21.1025,20.482,20.707,943100.0],["2004-05-04",20.9008,21.6221,20.9008,21.56,1513200.0],["2004-05-05",21.7152,22.2348,21.6841,22.1882,1292500.0],["2004-05-06",22.1417,22.1417,21.6454,21.9866,797900.0],["2004-05-07",21.909,22.1417,21.8703,21.9633,940800.0],["2004-05-10",21.5988,21.6221,20.9551,21.5988,1220900.0],["2004-05-11",21.6143,21.9246,21.5523,21.7539,701100.0],["2004-05-12",21.6764,21.7384,20.9241,21.4205,832100.0],["2004-05-13",19.7996,19.7996,18.3183,19.2567,9682000.0],["2004-05-14",19.0473,19.3653,18.993,19.1791,1776900.0],["2004-05-17",19.1791,19.1791,18.6595,18.962,846400.0],["2004-05-18",19.311,19.373,19.1946,19.3342,914200.0],["2004-05-19",19.3885,19.9624,19.3265,19.66,2076300.0],["2004-05-20",19.8151,19.9547,19.4583,19.6755,1438600.0],["2004-05-21",19.7375,19.7763,19.2334,19.3885,1035300.0],["2004-05-24",19.3885,19.6212,19.311,19.5204,1391700.0],["2004-05-25",19.3885,19.6988,19.0938,19.4506,1398000.0],["2004-05-26",19.311,19.3885,19.1559,19.2179,1069800.0],["2004-05-27",19.3498,19.3885,18.8534,19.1636,1327500.0],["2004-05-28",19.1559,19.1636,18.7681,19.1404,751000.0],["2004-06-01",18.962,19.0163,18.6518,18.9697,1571400.0],["2004-06-02",18.9697,19.024,18.6518,18.7681,955500.0],["2004-06-03",18.8456,18.9077,18.613,18.6595,880400.0],["2004-06-04",18.7914,19.1249,18.7061,19.0706,643400.0],["2004-06-07",19.1714,19.4428,19.0163,19.3885,1242300.0],["2004-06-08",19.3963,19.6988,19.3885,19.6134,865000.0],["2004-06-09",19.8151,20.1253,19.7298,19.7608,1395500.0],["2004-06-10",19.7608,19.9935,19.691,19.6987,826400.0],["2004-06-14",19.3498,19.4506,19.1093,19.342,1335400.0],["2004-06-15",19.5049,19.66,19.2644,19.3265,949200.0],["2004-06-16",18.8069,18.9542,18.5897,18.6828,2961500.0],["2004-06-17",18.7138,19.1171,18.6905,18.8146,1666400.0],["2004-06-18",18.8146,19.0706,18.8146,18.8767,1246400.0],["2004-06-21",18.8767,18.931,18.5432,18.5432,1036600.0],["2004-06-22",18.5742,18.5742,17.566,18.1089,2455800.0],["2004-06-23",18.1864,18.4346,18.0934,18.3648,1571300.0],["2004-06-24",18.4036,18.6905,18.3803,18.4191,1711100.0],["2004-06-25",18.5742,18.675,18.4579,18.5509,1114500.0],["2004-06-28",18.582,18.6905,18.4191,18.4424,806500.0],["2004-06-29",18.4579,18.5277,18.2795,18.4036,1403600.0],["2004-06-30",18.3571,18.4734,18.0468,18.1709,2050300.0],["2004-07-01",18.1089,18.202,17.6823,17.7987,1340100.0],["2004-07-02",17.8762,18.1089,17.5893,17.7832,771700.0],["2004-07-06",17.7211,17.7366,17.1084,17.217,1337200.0],["2004-07-07",17.2558,17.4497,17.2248,17.4109,2161900.0],["2004-07-08",17.3721,17.3799,16.806,16.806,2199200.0],["2004-07-09",17.1007,17.2791,16.8448,16.868,1458300.0],["2004-07-12",16.9223,17.1782,16.775,16.8835,1424800.0],["2004-07-13",17.6436,18.0313,17.2946,17.5738,1796700.0],["2004-07-14",17.6823,18.4579,17.6048,18.2873,4449100.0],["2004-07-15",18.613,18.613,18.1011,18.3416,2000800.0],["2004-07-16",18.613,18.613,17.9615,18.0391,970200.0],["2004-07-19",18.1864,18.3028,17.5427,17.8064,1111800.0],["2004-07-20",17.915,18.3648,17.915,18.264,1165300.0],["2004-07-21",18.264,18.3183,17.5117,17.5117,798700.0],["2004-07-22",15.5108,16.3019,15.3169,15.6737,6399600.0],["2004-07-23",15.8211,16.3329,15.7047,16.2088,2818300.0],["2004-07-26",16.0925,16.2631,15.6892,15.7202,1707800.0],["2004-07-27",15.6039,15.8443,15.3945,15.8443,3803300.0],["2004-07-28",15.8443,16.6198,15.8443,16.4802,2390500.0],["2004-07-29",16.488,17.0697,16.488,16.899,2252200.0],["2004-07-30",16.899,17.155,16.7207,16.8292,1177500.0],["2004-08-02",16.7439,16.7439,16.457,16.6741,1299600.0],["2004-08-03",17.3334,17.3721,16.2088,16.3252,1490100.0],["2004-08-04",16.2864,16.3639,16.0149,16.1235,1112500.0],["2004-08-05",16.2088,16.2709,15.7357,15.7745,1002500.0],["2004-08-06",15.5108,15.7047,15.4721,15.5108,1490600.0],["2004-08-09",15.4333,15.441,15.0765,15.0998,1572900.0],["2004-08-10",15.2782,15.379,14.9679,15.0067,3295700.0],["2004-08-11",14.5026,14.5104,14.0373,14.4018,3629700.0],["2004-08-12",14.3475,14.3863,14.0683,14.1924,2025200.0],["2004-08-13",14.1304,14.27,14.0218,14.1924,1581700.0],["2004-08-16",14.1536,14.6034,14.0218,14.4251,1982100.0],["2004-08-17",14.7741,15.821,14.5802,15.5651,2510000.0],["2004-08-18",15.5108,16.0537,15.2161,15.8986,1495700.0],["2004-08-19",15.8986,15.8986,15.5961,15.6272,982800.0],["2004-08-20",15.5496,15.8908,15.41,15.6659,1032000.0],["2004-08-23",15.6659,15.8443,15.6039,15.6504,511100.0],["2004-08-24",15.6892,15.8598,15.3169,15.4023,1025900.0],["2004-08-25",15.472,15.6814,15.3945,15.6349,856700.0],["2004-08-26",15.6349,15.6349,15.4333,15.4565,606400.0],["2004-08-27",15.5108,15.8986,15.4798,15.79,878500.0],["2004-08-30",15.79,15.8288,15.5186,15.5496,747400.0],["2004-08-31",15.5496,15.5884,15.41,15.5884,791100.0],["2004-09-01",15.5884,15.8986,15.5884,15.6892,860200.0],["2004-09-02",15.7823,16.0227,15.7047,15.9994,1076800.0],["2004-09-03",15.8753,15.9141,15.5574,15.8598,688300.0],["2004-09-07",15.5186,16.5578,15.5186,16.4027,1531300.0],["2004-09-08",16.4027,16.5966,16.2864,16.4415,2020300.0],["2004-09-09",16.4415,16.5966,16.0537,16.3639,1604900.0],["2004-09-10",16.4803,17.1627,16.4415,17.1627,1678500.0],["2004-09-13",17.1627,17.8064,17.1627,17.3876,2408000.0],["2004-09-14",17.3721,17.7521,17.2868,17.6513,1204500.0],["2004-09-15",17.6513,17.6513,17.3023,17.3721,724300.0],["2004-09-16",17.3799,17.7366,17.3101,17.6358,694800.0],["2004-09-17",17.6358,17.884,17.6358,17.7987,509300.0],["2004-09-20",17.7987,17.9926,17.5583,17.8142,733300.0],["2004-09-21",17.7987,17.915,17.6823,17.8297,804700.0],["2004-09-22",17.8375,17.8762,17.5117,17.5738,710800.0],["2004-09-23",17.5738,17.8297,17.5427,17.6746,684500.0],["2004-09-24",17.5272,17.5272,17.1084,17.186,909500.0],["2004-09-27",16.9844,17.0774,16.6896,16.7052,1131600.0],["2004-09-28",16.7052,16.868,16.6431,16.7982,695000.0],["2004-09-29",16.7129,17.1937,16.5888,17.0619,1215600.0],["2004-09-30",17.1162,17.2558,16.5811,16.9301,1131600.0],["2004-10-01",17.0619,17.4419,17.0309,17.0929,1455200.0],["2004-10-04",17.3334,17.6125,17.2946,17.4885,1467300.0],["2004-10-05",17.5272,17.6668,17.217,17.504,964000.0],["2004-10-06",17.4264,17.6281,17.2093,17.5583,638700.0],["2004-10-07",17.5893,18.1089,17.4962,17.504,1298200.0],["2004-10-08",17.566,17.6668,17.0852,17.217,583000.0],["2004-10-11",17.1162,17.1395,16.9533,17.0231,564100.0],["2004-10-12",16.868,16.868,16.0537,16.5811,2852300.0],["2004-10-13",17.0619,17.0619,16.3949,16.5423,734100.0],["2004-10-14",16.5578,16.5966,16.2709,16.3484,911900.0],["2004-10-15",16.3484,16.8215,16.2941,16.6974,925900.0],["2004-10-18",16.7439,16.8137,16.457,16.7672,644300.0],["2004-10-19",16.806,16.9921,16.7129,16.806,1035300.0],["2004-10-20",16.6741,17.0929,16.6741,17.0464,1005700.0],["2004-10-21",17.2403,17.9926,17.1395,17.853,1784000.0],["2004-10-22",17.853,17.8995,17.4807,17.4885,598600.0],["2004-10-25",17.4885,17.4962,17.1782,17.2868,776000.0],["2004-10-26",17.217,17.5272,17.217,17.3721,765500.0],["2004-10-27",17.9926,19.3808,17.9848,19.1946,3442300.0],["2004-10-28",18.8069,19.3885,18.7293,19.0008,1245900.0],["2004-10-29",18.6905,19.6987,18.6905,19.5049,1302200.0],["2004-11-01",19.3498,19.3885,19.0395,19.2024,977600.0],["2004-11-02",19.2102,19.2179,18.8457,18.962,1391900.0],["2004-11-03",19.3885,19.5514,18.9465,18.962,986500.0],["2004-11-04",18.8069,20.2184,18.8069,19.9314,2702300.0],["2004-11-05",20.1641,20.5829,19.9314,20.1641,1675200.0],["2004-11-08",19.9702,20.5518,19.9702,20.0245,1774200.0],["2004-11-09",20.0245,20.04,19.4273,19.5824,2083900.0],["2004-11-10",19.5824,19.7763,19.4273,19.7143,959800.0],["2004-11-11",19.7375,20.4045,19.6987,20.2726,1018800.0],["2004-11-12",20.2727,21.1335,20.2649,20.7923,2960400.0],["2004-11-15",20.9861,21.0947,20.4976,20.769,808300.0],["2004-11-16",20.4355,20.5363,19.9702,19.9702,2170300.0],["2004-11-17",20.5518,20.707,20.2726,20.358,1527400.0],["2004-11-18",20.3967,20.6216,20.1951,20.42,703600.0],["2004-11-19",20.358,20.3812,19.8926,19.9547,707600.0],["2004-11-22",19.8151,20.2261,19.6289,20.1563,683600.0],["2004-11-23",20.2416,20.4976,20.0943,20.1486,661300.0],["2004-11-24",20.1641,20.2416,19.7763,20.0788,836300.0],["2004-11-26",19.9702,20.2649,19.9702,20.0633,429500.0],["2004-11-29",20.2029,20.4976,20.1641,20.2416,779100.0],["2004-11-30",20.1796,20.4045,19.9702,20.0477,697100.0],["2004-12-01",20.0477,20.738,19.9624,20.5363,1020100.0],["2004-12-02",20.707,21.2188,20.707,21.1723,2884100.0],["2004-12-03",21.3274,21.3662,20.9861,21.1412,679900.0],["2004-12-06",21.056,21.2653,20.8621,21.0172,1260000.0],["2004-12-07",20.8233,21.3739,20.707,20.9086,1411300.0],["2004-12-08",20.9396,20.9939,20.6682,20.6992,927200.0],["2004-12-09",20.707,20.9551,20.42,20.8155,1166500.0],["2004-12-10",20.8621,21.3662,20.8233,21.087,1045400.0],["2004-12-13",20.6294,20.7845,20.1641,20.5674,2646500.0],["2004-12-14",20.4743,20.6992,20.1486,20.3502,896500.0],["2004-12-15",20.009,20.358,19.5436,20.358,2729700.0],["2004-12-16",20.2804,20.2804,19.2334,19.5049,2813600.0],["2004-12-17",19.5824,20.0245,19.2722,19.2722,2920200.0],["2004-12-20",19.1559,19.1559,18.4269,18.931,3419200.0],["2004-12-21",19.2334,20.04,19.1869,19.8151,2374300.0],["2004-12-22",20.009,20.2261,19.8539,19.9082,1254900.0],["2004-12-23",19.9702,20.2416,19.9314,19.9547,599100.0],["2004-12-27",20.009,20.3967,20.009,20.3347,1027300.0],["2004-12-28",20.3347,20.5984,20.3347,20.5674,1100200.0],["2004-12-29",20.5519,20.5596,20.2571,20.3967,458900.0],["2004-12-30",20.2804,20.482,20.1253,20.4588,791400.0],["2004-12-31",20.5131,20.6682,20.3192,20.358,389000.0],["2005-01-03",20.4355,20.5518,19.8539,19.9857,1128900.0],["2005-01-04",20.0012,20.2416,19.5436,19.7453,1046900.0],["2005-01-05",19.7453,20.0555,19.66,19.7763,1615700.0],["2005-01-06",19.8539,20.2416,19.8539,20.009,1788400.0],["2005-01-07",19.9702,20.1331,19.9004,19.9624,1137700.0],["2005-01-10",19.8539,20.1175,19.8073,19.9935,481700.0],["2005-01-11",19.9935,20.009,19.3885,19.7608,1044000.0],["2005-01-12",19.8539,19.8849,18.8379,19.0008,3058100.0],["2005-01-13",19.4273,19.4273,19.0783,19.1171,1255100.0],["2005-01-14",19.5049,19.8384,19.5049,19.7763,1664400.0],["2005-01-18",20.2804,20.5829,20.1873,20.5829,1868100.0],["2005-01-19",20.5984,20.9396,20.5363,20.8233,2724500.0],["2005-01-20",21.6996,23.0491,21.3274,22.9172,6889000.0],["2005-01-21",22.925,22.925,22.4209,22.5683,2919800.0],["2005-01-24",22.4907,22.6536,22.2968,22.4752,1451600.0],["2005-01-25",22.4131,22.7389,22.3744,22.5295,1838800.0],["2005-01-26",22.576,22.9172,22.4442,22.8397,1601000.0],["2005-01-27",22.9173,23.3671,22.9173,23.1111,2537200.0],["2005-01-28",23.0724,23.1732,22.4829,22.8087,1222000.0],["2005-01-31",23.3438,23.654,22.7544,23.0724,1559600.0],["2005-02-01",23.0724,23.2817,23.0724,23.2817,1372300.0],["2005-02-02",23.5222,23.7781,23.0413,23.1499,1368500.0],["2005-02-03",23.0336,23.243,22.7544,23.0801,2075800.0],["2005-02-04",23.0801,23.1499,22.6381,23.0801,1614600.0],["2005-02-07",23.0801,23.3826,23.0336,23.1887,964100.0],["2005-02-08",23.1887,23.2662,22.956,22.9948,855900.0],["2005-02-09",22.9715,23.0724,22.6381,22.7078,749500.0],["2005-02-10",22.7156,22.8707,22.3589,22.545,560800.0],["2005-02-11",22.6458,22.9328,22.545,22.8552,533400.0],["2005-02-14",22.8785,22.8785,22.3976,22.7234,787100.0],["2005-02-15",22.8397,23.1344,22.7699,22.9715,515900.0],["2005-02-16",22.9948,23.2895,22.9172,23.0103,1181800.0],["2005-02-17",23.0879,23.2275,22.6768,22.956,983200.0],["2005-02-18",22.9172,23.1111,22.5217,22.9948,733800.0],["2005-02-22",22.6846,22.925,22.5683,22.7466,1334100.0],["2005-02-23",22.6691,22.8785,22.5605,22.7544,1029500.0],["2005-02-24",22.6458,22.8862,22.4131,22.7234,1077400.0],["2005-02-25",22.8242,22.956,22.6148,22.863,991300.0],["2005-02-28",22.956,23.2042,22.7001,22.7621,1357900.0],["2005-03-01",22.7621,22.9638,22.5838,22.8785,983600.0],["2005-03-02",22.8397,22.8397,22.3201,22.607,1314500.0],["2005-03-03",22.607,22.607,22.196,22.2813,613900.0],["2005-03-04",22.2968,22.5838,22.2348,22.2735,918500.0],["2005-03-07",22.1882,23.1887,22.0254,22.9483,1548900.0],["2005-03-08",22.9483,22.9948,22.5915,22.6225,937400.0],["2005-03-09",22.6846,22.956,22.5372,22.6536,1216700.0],["2005-03-10",22.8397,22.9173,22.0952,22.5217,481200.0],["2005-03-11",22.4985,22.7621,22.0719,22.2193,762500.0],["2005-03-14",22.258,22.5372,22.1805,22.3356,594800.0],["2005-03-15",22.1805,22.258,21.5988,21.909,2131100.0],["2005-03-16",21.7539,21.9478,21.498,21.6376,813700.0],["2005-03-17",21.4825,21.8082,21.4825,21.6066,730300.0],["2005-03-18",21.2498,21.7927,20.9396,21.7539,592100.0],["2005-03-21",21.6764,21.8548,21.3507,21.8315,669400.0],["2005-03-22",21.6376,21.7074,21.1723,21.3119,1688700.0],["2005-03-23",21.1335,21.5911,21.1335,21.4825,952600.0],["2005-03-24",21.498,21.9401,21.498,21.7074,743900.0],["2005-03-28",21.7152,22.0797,21.5213,22.0486,1104500.0],["2005-03-29",22.0254,22.227,21.498,21.5213,748800.0],["2005-03-30",21.5601,22.2813,21.5601,22.1805,1158300.0],["2005-03-31",22.1029,22.1805,21.7927,22.0254,697800.0],["2005-04-01",22.0642,22.4519,21.9323,21.9633,684700.0],["2005-04-04",21.8703,21.9556,21.7539,21.7927,733700.0],["2005-04-05",22.3744,22.7621,22.3744,22.5295,2402800.0],["2005-04-06",22.5683,22.6691,22.4131,22.4597,571100.0],["2005-04-07",22.5683,23.305,22.5683,23.1499,1897800.0],["2005-04-08",23.1499,23.4058,22.7466,22.8397,881100.0],["2005-04-11",22.894,23.3515,22.8785,23.0956,951000.0],["2005-04-12",22.8397,23.1654,22.7621,23.1189,1172700.0],["2005-04-13",23.1887,24.0108,23.1887,23.4679,2583900.0],["2005-04-14",23.1887,23.4214,22.7156,22.7544,1602200.0],["2005-04-15",22.607,22.6768,22.0952,22.2968,1313100.0],["2005-04-18",22.1805,22.258,21.8082,21.8703,1380900.0],["2005-04-19",22.258,22.6846,22.1262,22.4674,1823600.0],["2005-04-20",22.7621,22.8009,22.3201,22.3744,2020200.0],["2005-04-21",22.0641,22.0641,21.1645,21.2653,3882700.0],["2005-04-22",21.3274,21.4049,20.6216,20.8388,1599800.0],["2005-04-25",21.0017,21.3041,20.8543,21.3041,1371700.0],["2005-04-26",21.211,21.6376,21.0017,21.0559,1104900.0],["2005-04-27",20.9008,21.1878,20.8078,21.0715,1043200.0],["2005-04-28",21.0327,21.2033,20.5363,20.5363,653100.0],["2005-04-29",20.707,20.9319,19.9702,20.7147,1670300.0],["2005-05-02",20.7612,20.9164,20.7457,20.9164,1157100.0],["2005-05-03",20.9163,21.5135,20.9008,21.3507,1366600.0],["2005-05-04",22.1029,22.1029,21.3274,21.5678,1274600.0],["2005-05-05",21.5988,22.2891,21.5988,22.0719,2029900.0],["2005-05-06",22.1572,22.165,21.8703,22.0176,3108100.0],["2005-05-09",22.0642,22.3744,21.878,22.2348,949000.0],["2005-05-10",22.2425,22.2425,21.909,22.0874,832300.0],["2005-05-11",22.134,22.3278,21.9168,22.196,619600.0],["2005-05-12",22.1417,22.3356,21.8005,21.9401,762900.0],["2005-05-13",21.9478,22.0486,21.6143,21.7772,835300.0],["2005-05-16",21.7152,22.0099,21.6764,21.8237,697300.0],["2005-05-17",21.8315,22.3356,21.8315,22.1805,2390700.0],["2005-05-18",22.1727,22.4209,21.909,22.3356,830400.0],["2005-05-19",22.3356,22.3589,21.9944,22.1572,1275000.0],["2005-05-20",22.1572,22.1805,21.878,22.0874,560800.0],["2005-05-23",22.1029,22.134,21.7927,22.0874,982300.0],["2005-05-24",21.909,22.1029,21.8237,22.0331,629200.0],["2005-05-25",21.9866,21.9866,21.7074,21.8703,1281600.0],["2005-05-26",21.9245,22.0641,21.0327,21.6298,2921600.0],["2005-05-27",21.2498,21.5058,21.2343,21.4903,780200.0],["2005-05-31",21.0947,21.2498,20.9008,21.1335,1604700.0],["2005-06-01",21.1335,21.3972,20.7535,20.9629,1433300.0],["2005-06-02",20.9784,20.9784,20.0865,20.358,3689600.0],["2005-06-03",21.0947,21.1645,20.707,20.9861,4027300.0],["2005-06-06",21.3274,21.3584,20.9086,21.0327,1866900.0],["2005-06-07",21.0327,21.1568,20.42,20.5829,2171800.0],["2005-06-08",20.4743,20.5906,19.7763,20.1563,4778700.0],["2005-06-09",20.2416,20.389,20.0477,20.1408,984300.0],["2005-06-10",20.1486,20.3192,19.7686,19.9624,791800.0],["2005-06-13",19.8616,20.102,19.7608,20.0477,801700.0],["2005-06-14",20.1098,20.2882,20.0245,20.2106,1197200.0],["2005-06-15",20.4045,20.4743,20.2416,20.4355,1082500.0],["2005-06-16",20.5131,20.9706,20.4355,20.8621,1766800.0],["2005-06-17",20.9396,21.2421,20.9008,21.18,1531100.0],["2005-06-20",21.2498,21.4049,21.1335,21.1645,993700.0],["2005-06-21",21.2886,21.3662,20.9861,21.2653,1006100.0],["2005-06-22",21.3662,21.436,21.149,21.3662,1111700.0],["2005-06-23",21.3662,21.4049,20.9784,21.0172,1815700.0],["2005-06-24",20.9784,20.9784,20.3502,20.4355,1344500.0],["2005-06-27",20.42,20.42,20.0477,20.2726,749900.0],["2005-06-28",20.3967,20.9163,20.3967,20.5984,712000.0],["2005-06-29",20.6682,20.9008,20.5131,20.6914,523000.0],["2005-06-30",20.707,20.9319,20.451,20.4976,829100.0],["2005-07-01",20.6682,20.9862,20.5053,20.7302,368100.0],["2005-07-05",21.7152,21.7152,21.1723,21.5523,1744900.0],["2005-07-06",21.6143,22.1029,21.5911,21.9246,1204700.0],["2005-07-07",21.9246,21.9478,21.5678,21.9401,634200.0],["2005-07-08",21.8858,22.2193,21.5833,21.9943,505500.0],["2005-07-11",22.2193,22.6303,22.0952,22.3821,1000300.0],["2005-07-12",22.4131,22.6303,22.134,22.3744,1186700.0],["2005-07-13",22.4442,22.6381,22.2968,22.5993,993600.0],["2005-07-14",22.7932,22.8397,22.3046,22.3976,781900.0],["2005-07-15",22.1029,22.3821,22.0564,22.3046,522200.0],["2005-07-18",22.258,22.5915,22.1572,22.5062,914200.0],["2005-07-19",22.6458,22.6536,22.2968,22.576,825200.0],["2005-07-20",22.6225,22.8164,22.5683,22.6458,1068500.0],["2005-07-21",22.7234,23.243,22.4907,22.6458,1779000.0],["2005-07-22",22.8009,23.0568,22.6691,22.9172,1998600.0],["2005-07-25",22.8009,22.8397,22.5527,22.8397,833800.0],["2005-07-26",22.8397,22.8397,22.6458,22.7234,786000.0],["2005-07-27",22.8009,22.9328,22.6846,22.8164,1074000.0],["2005-07-28",22.9172,22.9172,22.4752,22.7621,1104700.0],["2005-07-29",22.8397,23.1266,22.7389,23.0258,1291400.0],["2005-08-01",23.0336,23.2507,22.9172,23.1499,1236000.0],["2005-08-02",23.2275,23.4058,23.0103,23.2662,1592000.0],["2005-08-03",23.2352,23.2662,23.0568,23.1964,898800.0],["2005-08-04",23.2197,23.2507,22.7699,23.1111,923600.0],["2005-08-05",23.0336,23.2507,22.9793,23.1887,934700.0],["2005-08-08",23.2662,23.4911,23.1422,23.305,1123200.0],["2005-08-09",23.3438,23.4989,23.1499,23.3516,1150000.0],["2005-08-10",23.3515,23.3903,23.1499,23.274,1036300.0],["2005-08-11",23.3438,23.3903,23.1654,23.3516,465700.0],["2005-08-12",23.3593,23.3593,23.1809,23.2895,752200.0],["2005-08-15",23.2662,23.4213,23.1499,23.3671,1714400.0],["2005-08-16",23.2895,23.305,22.9948,23.1577,781100.0],["2005-08-17",23.0724,23.2662,23.0724,23.1964,744600.0],["2005-08-18",23.1964,23.2352,22.9948,23.2042,655300.0],["2005-08-19",23.2042,23.243,22.9948,23.2197,928200.0],["2005-08-22",23.1964,23.3671,22.7466,22.9405,867000.0],["2005-08-23",22.863,23.1654,22.8164,23.0724,445300.0],["2005-08-24",23.0568,23.0724,22.3744,22.4907,1677900.0],["2005-08-25",22.4907,22.5062,22.1029,22.2425,815100.0],["2005-08-26",22.1417,22.196,21.9711,22.0409,861200.0],["2005-08-29",21.8703,21.909,21.4049,21.7539,1898300.0],["2005-08-30",21.8703,22.258,21.8703,22.1029,1004300.0],["2005-08-31",22.1572,22.7699,22.0719,22.7621,1122700.0],["2005-09-01",22.8785,23.0801,22.6846,22.8552,1361700.0],["2005-09-02",22.8474,23.0491,22.7544,22.8009,312900.0],["2005-09-06",22.1029,22.1107,21.2033,21.5213,3108200.0],["2005-09-07",21.5213,21.56,21.2653,21.4747,2351500.0],["2005-09-08",21.4282,21.5368,21.4049,21.467,1118100.0],["2005-09-09",21.3662,21.4592,21.149,21.1955,1787900.0],["2005-09-12",21.0947,21.2498,21.0715,21.1025,886000.0],["2005-09-13",21.1102,21.4515,20.8621,21.3894,1506300.0],["2005-09-14",21.4825,21.5135,21.2188,21.2188,884700.0],["2005-09-15",21.2886,21.5988,21.1257,21.3041,425200.0],["2005-09-16",21.4049,21.5988,21.1878,21.3972,533800.0],["2005-09-19",21.3662,21.4127,21.0792,21.1335,769400.0],["2005-09-20",21.149,21.2731,20.707,20.831,694000.0],["2005-09-21",20.7612,20.769,20.4278,20.4898,1646100.0],["2005-09-22",20.4355,20.5053,20.1408,20.482,1134400.0],["2005-09-23",20.4355,20.7457,20.389,20.5053,644800.0],["2005-09-26",20.5518,20.8776,20.5518,20.8465,994000.0],["2005-09-27",20.9008,20.9396,20.5518,20.6371,941500.0],["2005-09-28",20.8233,21.3894,20.8233,20.9396,1808100.0],["2005-09-29",20.9396,21.6143,20.8621,21.4049,1376500.0],["2005-09-30",21.4049,21.5523,21.3351,21.5058,1089200.0],["2005-10-03",21.4515,21.56,21.2188,21.2886,670800.0],["2005-10-04",21.2111,21.2731,20.8388,20.8621,798000.0],["2005-10-05",20.8621,20.8776,20.3967,20.5518,932000.0],["2005-10-06",20.5518,20.5751,20.2804,20.5441,910800.0],["2005-10-07",20.5518,20.6527,20.3192,20.6371,680500.0],["2005-10-10",20.6682,20.8,20.4743,20.4976,356700.0],["2005-10-11",20.6682,20.738,19.9081,20.1641,1020700.0],["2005-10-12",20.2029,20.2106,20.009,20.1098,625800.0],["2005-10-13",20.1408,20.2184,19.8539,20.1331,786000.0],["2005-10-14",20.2106,20.5674,20.0477,20.4278,1792900.0],["2005-10-17",20.358,20.3967,20.2028,20.2726,810100.0],["2005-10-18",20.0865,20.2416,19.8383,20.2028,1897500.0],["2005-10-19",20.1873,20.1873,19.3885,19.9159,1746500.0],["2005-10-20",20.2184,20.5363,20.0865,20.1331,1154700.0],["2005-10-21",20.2804,20.3967,20.009,20.1486,700000.0],["2005-10-24",20.1486,20.358,19.9624,20.1331,883500.0],["2005-10-25",20.0478,20.1176,19.6677,19.9004,751500.0],["2005-10-26",19.8228,19.9935,19.6057,19.7608,856700.0],["2005-10-27",19.6988,21.0172,18.8457,19.9702,5686500.0],["2005-10-28",20.071,20.3657,20.071,20.2261,1856100.0],["2005-10-31",20.2261,20.8388,20.1563,20.5286,842700.0],["2005-11-01",20.5286,20.5518,19.9392,20.071,1197800.0],["2005-11-02",20.1098,20.6682,19.9779,20.6604,828700.0],["2005-11-03",20.6682,20.8853,20.2416,20.5518,2526300.0],["2005-11-04",20.7457,21.18,20.5906,20.8621,1362800.0],["2005-11-07",20.8621,21.3584,20.7768,21.2188,901000.0],["2005-11-08",21.2421,21.6686,21.118,21.4049,1388100.0],["2005-11-09",21.4049,21.7152,21.2343,21.6531,1395200.0],["2005-11-10",21.7074,22.4209,21.7074,22.0719,2683000.0],["2005-11-11",22.0099,22.0486,21.6376,21.7539,1739400.0],["2005-11-14",21.6764,21.8315,21.5058,21.6609,1083800.0],["2005-11-15",22.0409,22.2813,21.498,21.5135,1485400.0],["2005-11-16",21.5135,21.5135,20.6061,20.6294,2768500.0],["2005-11-17",20.7302,21.0094,20.7225,20.9396,1311800.0],["2005-11-18",20.9396,20.9861,20.8233,20.9474,1220200.0],["2005-11-21",20.8233,20.9008,20.6216,20.7147,1591800.0],["2005-11-22",20.6914,20.6992,20.4588,20.6837,1406800.0],["2005-11-23",20.6992,20.9396,20.4743,20.5208,959900.0],["2005-11-25",20.4743,20.6837,20.3657,20.6061,325000.0],["2005-11-28",20.6682,20.6682,19.8771,19.9702,2018100.0],["2005-11-29",20.009,20.6759,19.9004,20.5518,4214300.0],["2005-11-30",20.5518,20.5829,20.4122,20.4976,1358300.0],["2005-12-01",20.5518,20.7923,20.5518,20.5518,1291200.0],["2005-12-02",20.5518,20.5596,20.009,20.3347,2163300.0],["2005-12-05",20.1641,20.1641,19.7143,20.0167,2153400.0],["2005-12-06",20.0633,20.4433,20.04,20.1641,1145100.0],["2005-12-07",20.2029,20.5208,20.1641,20.3192,1552100.0],["2005-12-08",20.3424,20.389,19.9857,20.0167,1858000.0],["2005-12-09",20.0865,20.2416,20.0477,20.1641,1222800.0],["2005-12-12",20.2649,20.5519,20.1253,20.2416,2016900.0],["2005-12-13",21.1335,21.5988,20.7923,21.1955,5348600.0],["2005-12-14",21.3894,21.6609,21.2111,21.5058,1809600.0],["2005-12-15",21.6919,21.8315,21.2576,21.467,1579200.0],["2005-12-16",21.6764,21.8625,21.5756,21.6686,1857400.0],["2005-12-19",21.5988,21.5988,20.8698,20.9396,1350000.0],["2005-12-20",20.9784,21.2731,20.9474,21.2731,1432100.0],["2005-12-21",21.3274,21.6221,21.2886,21.6221,1063800.0],["2005-12-22",21.6376,21.7384,21.4747,21.6376,1022800.0],["2005-12-23",21.6376,21.7307,21.3506,21.4747,1189700.0],["2005-12-27",21.4049,21.5833,21.2421,21.2964,989000.0],["2005-12-28",21.3041,21.5523,21.2421,21.2886,679600.0],["2005-12-29",21.2498,21.5911,21.2498,21.3662,1002600.0],["2005-12-30",21.2886,21.3972,21.149,21.3274,625900.0],["2006-01-03",21.5601,21.5601,20.9396,21.1257,2177000.0],["2006-01-04",21.1258,21.4903,21.1258,21.3196,1230200.0],["2006-01-05",21.3196,21.9788,21.3119,21.4592,1263000.0],["2006-01-06",21.5601,21.8858,21.5601,21.6376,1483000.0],["2006-01-09",21.6376,21.9556,21.4592,21.7772,1502300.0],["2006-01-10",21.0947,22.545,21.0947,22.4519,3065200.0],["2006-01-11",22.4907,22.8009,22.1339,22.7466,1387400.0],["2006-01-12",23.305,23.9642,23.2662,23.4989,5405900.0],["2006-01-13",23.5067,23.9565,23.4834,23.7316,1732300.0],["2006-01-17",23.6928,23.7161,23.1809,23.5765,1463200.0],["2006-01-18",25.0112,25.3912,23.9099,24.3598,5253200.0],["2006-01-19",25.2827,25.5929,24.9724,25.1275,6082600.0],["2006-01-20",24.6622,24.9724,24.5847,24.8018,2267800.0],["2006-01-23",25.1741,25.1741,24.732,24.8328,2869400.0],["2006-01-24",24.9337,25.2826,24.9104,25.2594,2776000.0],["2006-01-25",25.4145,25.4222,24.7398,24.8949,1746700.0],["2006-01-26",24.8561,25.0733,24.7088,25.05,1167100.0],["2006-01-27",25.1275,25.2051,24.8639,25.0655,1283400.0],["2006-01-30",25.0577,25.1198,24.8639,24.9337,1190500.0],["2006-01-31",24.7398,25.0577,24.6622,24.9724,1357600.0],["2006-02-01",24.8561,25.7092,24.7786,25.6316,2557900.0],["2006-02-02",25.748,25.9108,25.5386,25.6472,1584500.0],["2006-02-03",25.5541,25.748,25.3602,25.5696,1827400.0],["2006-02-06",25.4222,25.5618,25.0267,25.2826,1141400.0],["2006-02-07",25.2826,25.4222,24.8794,25.081,648600.0],["2006-02-08",25.1043,25.4533,24.9957,25.4067,965600.0],["2006-02-09",25.4067,25.8255,25.3602,25.5386,1585100.0],["2006-02-10",25.4765,25.5541,24.8639,25.1663,1260900.0],["2006-02-13",25.1663,25.1663,24.6467,24.8173,971600.0],["2006-02-14",24.8794,25.0345,24.3442,24.9104,1861000.0],["2006-02-15",24.9569,25.5929,24.7708,25.5929,1219100.0],["2006-02-16",25.5153,25.5541,25.3602,25.5463,702900.0],["2006-02-17",25.5153,25.7868,25.368,25.6782,1141500.0],["2006-02-21",25.6316,26.1513,25.4378,25.9806,1555200.0],["2006-02-22",25.9341,26.1435,25.6472,26.0504,1141800.0],["2006-02-23",25.9729,26.2909,25.9186,26.0039,561300.0],["2006-02-24",25.9962,26.3219,25.9341,26.3141,807400.0],["2006-02-27",26.2521,26.3684,26.0039,26.1668,1010900.0],["2006-02-28",26.1047,26.5235,25.399,25.6859,1173100.0],["2006-03-01",25.6859,26.1357,25.6859,26.0582,728900.0],["2006-03-02",25.9806,26.0349,25.3912,25.9031,1043200.0],["2006-03-03",25.7868,26.2909,25.5618,25.9961,772000.0],["2006-03-06",27.0276,27.8885,26.8415,27.3611,4650900.0],["2006-03-07",26.9501,27.1595,26.7252,26.9578,1704200.0],["2006-03-08",26.9578,27.1129,26.5933,27.0509,998300.0],["2006-03-09",27.1129,27.2137,26.6554,26.7717,1560700.0],["2006-03-10",26.9113,27.175,26.7639,27.1052,1681000.0],["2006-03-13",27.1439,27.2991,27.0664,27.1362,1139800.0],["2006-03-14",27.1129,27.144,26.7484,26.8648,1418300.0],["2006-03-15",26.8182,26.9113,26.4072,26.7872,1969900.0],["2006-03-16",26.8337,27.2991,26.8337,26.9268,1468100.0],["2006-03-17",26.9346,27.3766,26.9113,27.237,900500.0],["2006-03-20",27.206,27.237,26.795,26.8337,1020200.0],["2006-03-21",26.6398,26.919,26.3839,26.4072,807700.0],["2006-03-22",26.0582,26.8958,26.0582,26.8648,882700.0],["2006-03-23",26.9346,26.9423,26.3374,26.4305,796400.0],["2006-03-24",26.3994,26.6243,26.3064,26.3994,707900.0],["2006-03-27",26.3684,26.7562,26.3607,26.6786,1161300.0],["2006-03-28",26.7562,27.2448,26.7252,26.9501,1228900.0],["2006-03-29",26.9423,27.7179,26.9423,27.6248,2766400.0],["2006-03-30",27.6248,27.9117,27.6093,27.8187,811900.0],["2006-03-31",27.7411,27.9738,27.6325,27.966,836400.0],["2006-04-03",28.0746,28.0746,27.5627,27.7411,961900.0],["2006-04-04",27.5317,27.6403,27.1672,27.4697,1031000.0],["2006-04-05",27.524,27.6248,27.237,27.3766,644100.0],["2006-04-06",27.2603,27.3456,27.1439,27.2215,946500.0],["2006-04-07",27.2991,27.2991,26.9656,27.0276,619200.0],["2006-04-10",26.8958,27.0276,26.8725,26.9423,366000.0],["2006-04-11",26.8725,26.9966,26.4615,26.6243,628800.0],["2006-04-12",26.6243,26.9501,26.5313,26.8337,695500.0],["2006-04-13",26.7794,27.1052,26.7794,27.1052,676400.0],["2006-04-17",27.0276,27.2991,26.9888,27.1439,649900.0],["2006-04-18",27.1439,27.4231,27.0664,27.3146,564300.0],["2006-04-19",27.4542,27.4929,27.1672,27.2293,593600.0],["2006-04-20",27.1439,27.5472,27.0276,27.2215,960900.0],["2006-04-21",27.1439,27.4076,27.0276,27.299,712500.0],["2006-04-24",27.3068,27.3766,27.0819,27.1439,565000.0],["2006-04-25",27.0354,27.2215,26.7872,26.9811,734700.0],["2006-04-26",26.9345,27.1905,26.8803,27.0043,631300.0],["2006-04-27",27.9195,29.5481,27.9195,28.6563,4477500.0],["2006-04-28",28.5787,29.1138,28.5477,28.8501,1298600.0],["2006-05-01",28.695,29.2689,28.6485,29.0208,1572000.0],["2006-05-02",29.0052,29.5016,29.0052,29.3155,1290800.0],["2006-05-03",29.4706,29.9592,29.3465,29.8583,1895600.0],["2006-05-04",29.9204,30.091,29.4551,29.8506,1844100.0],["2006-05-05",30.029,30.3624,29.9359,30.1608,1492700.0],["2006-05-08",29.9747,30.1686,29.6412,30.091,1362400.0],["2006-05-09",29.9359,30.1298,29.6877,30.029,662200.0],["2006-05-10",30.0135,30.2616,29.8584,30.1298,2194100.0],["2006-05-11",30.0522,30.2229,29.5326,29.6257,1905600.0],["2006-05-12",29.4318,29.7653,29.0983,29.3155,1242200.0],["2006-05-15",29.3542,29.4396,28.7338,29.4396,1439400.0],["2006-05-16",29.3465,29.3542,28.8889,29.0828,791300.0],["2006-05-17",29.0828,29.3155,28.5787,28.7338,1256600.0],["2006-05-18",29.0828,29.0828,28.4779,28.5011,1161200.0],["2006-05-19",28.5554,29.6489,28.5011,29.4861,1048200.0],["2006-05-22",29.3155,29.3155,28.346,28.5011,1864200.0],["2006-05-23",28.5011,29.6722,28.5011,29.4706,1934500.0],["2006-05-24",29.4706,29.742,28.7803,29.1604,1574100.0],["2006-05-25",29.3155,29.8971,29.1216,29.68,1009600.0],["2006-05-26",29.8351,29.8351,29.331,29.4706,1288200.0],["2006-05-30",29.4551,29.4706,28.9044,29.0595,1498500.0],["2006-05-31",29.0828,29.2379,28.5787,29.0595,901500.0],["2006-06-01",29.0595,29.5249,28.7726,29.4706,964300.0],["2006-06-02",28.9277,29.5404,28.8501,28.9432,768700.0],["2006-06-05",28.7726,28.8889,28.3693,28.5011,891000.0],["2006-06-06",28.5244,28.5709,27.3766,28.1444,1047900.0],["2006-06-07",28.1134,28.2452,27.7644,27.8419,690900.0],["2006-06-08",27.2835,27.5162,26.7872,27.4542,2298900.0],["2006-06-09",27.6015,28.2297,26.9268,27.1284,1541300.0],["2006-06-12",27.0276,27.3068,26.8027,26.9113,1438900.0],["2006-06-13",26.6011,27.0043,25.9574,25.9729,1843200.0],["2006-06-14",26.0504,26.5235,25.9031,26.097,746700.0],["2006-06-15",26.1978,26.4149,25.748,26.3529,1521900.0],["2006-06-16",26.1745,26.4615,25.8798,26.3684,1474800.0],["2006-06-19",26.3917,26.9035,26.0582,26.5235,2130200.0],["2006-06-20",26.6011,26.7174,26.3607,26.3607,2021100.0],["2006-06-21",26.3917,27.6713,26.3917,27.3378,1462800.0],["2006-06-22",27.3766,27.6713,27.0897,27.4387,1319900.0],["2006-06-23",27.4386,27.8264,27.3456,27.4542,607700.0],["2006-06-26",27.5705,27.7256,27.4464,27.5472,583100.0],["2006-06-27",27.6403,27.8885,27.5162,27.6325,1036500.0],["2006-06-28",27.7256,27.7256,27.0741,27.5084,909200.0],["2006-06-29",27.8419,28.1521,27.4619,27.9738,882500.0],["2006-06-30",28.1677,28.5865,28.0436,28.3848,679300.0],["2006-07-03",28.5399,28.5399,28.1754,28.5089,420700.0],["2006-07-05",28.5011,28.6097,27.8497,28.3926,1101800.0],["2006-07-06",28.3926,28.5632,28.1677,28.4003,417500.0],["2006-07-07",28.4003,28.5709,27.8807,28.0513,915400.0],["2006-07-10",28.2297,28.2297,27.1517,27.5472,819900.0],["2006-07-11",27.1439,27.2603,26.6786,27.0586,1750900.0],["2006-07-12",27.0819,27.3766,26.5856,26.9501,1212000.0],["2006-07-13",26.857,26.919,26.2133,26.539,1145800.0],["2006-07-14",26.4615,26.5003,25.9651,26.1357,1036400.0],["2006-07-17",26.0194,27.1052,25.779,26.6786,907300.0],["2006-07-18",26.9113,27.1284,26.2986,26.5623,1052600.0],["2006-07-19",26.5623,26.7639,25.5076,25.9419,2640400.0],["2006-07-20",28.6562,29.2379,28.2995,28.5399,4913900.0],["2006-07-21",28.1909,28.7338,27.6093,28.4624,1340300.0],["2006-07-24",28.346,29.0828,28.2297,29.0052,1120300.0],["2006-07-25",29.044,29.0828,28.5942,28.9432,645800.0],["2006-07-26",28.7571,29.4008,28.4779,29.2767,777000.0],["2006-07-27",29.1216,29.4706,28.2375,28.6873,1406600.0],["2006-07-28",28.8114,29.0983,28.5787,28.7416,844000.0],["2006-07-31",28.4003,28.664,27.997,28.1366,1170200.0],["2006-08-01",28.1366,28.2917,27.5317,27.8031,748100.0],["2006-08-02",27.9195,28.4158,27.8962,28.3072,947900.0],["2006-08-03",28.2685,28.3848,27.8264,28.1522,660900.0],["2006-08-04",28.1521,28.695,27.7256,27.7876,839200.0],["2006-08-07",27.7954,27.8807,27.2991,27.5162,716300.0],["2006-08-08",27.3921,27.5317,26.919,27.2215,1014000.0],["2006-08-09",27.2293,27.8109,27.2215,27.4154,1002500.0],["2006-08-10",27.3689,27.5317,26.8027,27.3456,761800.0],["2006-08-11",27.2991,27.3921,26.5623,26.8725,934600.0],["2006-08-14",26.7562,27.3766,26.5933,27.1672,1170900.0],["2006-08-15",27.5317,28.4624,27.4929,28.3848,1918800.0],["2006-08-16",29.0053,29.0053,28.5012,28.6175,956300.0],["2006-08-17",28.5399,28.8579,28.1211,28.4158,605700.0],["2006-08-18",28.346,28.664,27.9815,28.5865,667000.0],["2006-08-21",28.3926,28.4779,28.1366,28.2375,330800.0],["2006-08-22",28.0746,28.4236,27.966,28.2297,666500.0],["2006-08-23",28.0358,28.2685,27.8109,28.1909,598400.0],["2006-08-24",28.5787,28.5787,28.1211,28.222,448700.0],["2006-08-25",28.2219,28.3848,27.9272,28.1987,553100.0],["2006-08-28",28.3461,28.951,28.2995,28.8036,649200.0],["2006-08-29",28.7028,29.2379,28.7028,29.0906,996700.0],["2006-08-30",29.1449,29.8584,29.1449,29.4938,915800.0],["2006-08-31",29.5016,29.7032,29.2534,29.4318,575100.0],["2006-09-01",29.4163,30.091,29.393,29.8351,504800.0],["2006-09-05",29.8428,30.3392,29.5714,30.2073,834000.0],["2006-09-06",30.2073,30.2927,29.8118,29.8196,890300.0],["2006-09-07",29.8739,30.1686,29.3155,29.9126,726800.0],["2006-09-08",29.9514,30.4788,29.9436,30.2461,827500.0],["2006-09-11",30.091,30.3547,29.8351,30.2539,1182300.0],["2006-09-12",30.3857,30.9441,30.3857,30.8666,1294500.0],["2006-09-13",30.8665,30.8898,30.5175,30.6416,1299400.0],["2006-09-14",30.3237,30.3469,29.6257,30.0134,1434000.0],["2006-09-15",30.091,30.4245,30.0135,30.3004,1020800.0],["2006-09-18",30.1453,30.2771,29.8273,29.8273,795400.0],["2006-09-19",29.8816,30.2229,29.742,29.8428,831400.0],["2006-09-20",30.2461,30.6882,30.122,30.1298,829100.0],["2006-09-21",30.2073,30.789,30.1375,30.5563,1112700.0],["2006-09-22",30.44,30.4943,30.0135,30.3237,629300.0],["2006-09-25",30.2461,30.9596,30.06,30.8743,844100.0],["2006-09-26",30.8666,31.3009,30.7192,31.1535,1364500.0],["2006-09-27",31.2543,31.8049,31.1768,31.5645,1592400.0],["2006-09-28",30.8666,30.8666,29.7032,30.4012,2466500.0],["2006-09-29",30.9441,31.1225,30.5563,30.7114,2198000.0],["2006-10-02",30.7192,31.0139,30.3935,30.8666,1558300.0],["2006-10-03",30.8743,31.3629,30.6416,31.2931,875400.0],["2006-10-04",31.3008,31.4094,30.9829,31.3784,1103900.0],["2006-10-05",31.1768,31.5955,30.9674,31.2543,1239300.0],["2006-10-06",31.2543,31.3707,30.9364,31.2155,960500.0],["2006-10-09",31.0604,31.0914,30.8665,30.9519,695000.0],["2006-10-10",30.9596,31.107,30.6804,31.0139,722200.0],["2006-10-11",31.0139,31.5645,30.9519,31.1613,769100.0],["2006-10-12",31.1613,31.1768,30.8433,30.8976,1382400.0],["2006-10-13",30.9053,31.107,30.8821,31.0372,1419700.0],["2006-10-16",31.2155,31.549,31.0217,31.2078,517100.0],["2006-10-17",31.2155,31.4094,30.9829,31.2078,749700.0],["2006-10-18",31.4482,31.5878,30.9441,31.0449,596100.0],["2006-10-19",30.9053,31.1767,30.6339,31.0061,801900.0],["2006-10-20",31.0915,31.2155,30.9829,31.0837,681800.0],["2006-10-23",31.0062,31.2078,30.789,31.1613,595600.0],["2006-10-24",31.0759,31.169,30.7192,30.9441,445300.0],["2006-10-25",30.9518,31.0216,30.409,30.6804,895800.0],["2006-10-26",30.7502,30.9596,30.2694,30.7114,821900.0],["2006-10-27",30.9053,31.2155,30.6727,30.7037,814800.0],["2006-10-30",30.6959,30.8976,30.4477,30.6571,1097700.0],["2006-10-31",30.9674,31.2,29.9514,30.06,1529000.0],["2006-11-01",30.2461,31.2078,29.6567,29.8041,1990300.0],["2006-11-02",28.7338,30.4633,28.2142,30.3237,2998900.0],["2006-11-03",30.4012,30.4012,29.7963,30.1608,1309900.0],["2006-11-06",29.9669,30.44,29.8041,30.3547,939200.0],["2006-11-07",30.0522,30.2151,29.8971,30.0522,1190200.0],["2006-11-08",29.6489,29.8971,29.4163,29.8351,1496100.0],["2006-11-09",29.8351,30.122,29.7498,30.0522,1069000.0],["2006-11-10",30.1065,30.3159,29.9359,30.2384,788400.0],["2006-11-13",30.2461,30.6261,29.742,30.2073,973000.0],["2006-11-14",30.2306,30.4012,29.6645,29.8273,1248100.0],["2006-11-15",29.9514,30.1531,29.5094,30.0367,1442500.0],["2006-11-16",30.1531,30.2849,29.4783,30.0755,1149200.0],["2006-11-17",29.7808,29.7885,29.0518,29.4085,1926400.0],["2006-11-20",29.2767,30.1686,29.0983,29.711,1415200.0],["2006-11-21",29.5559,29.8971,29.4318,29.8351,1220200.0],["2006-11-22",29.9126,30.2461,29.8196,30.1375,647100.0],["2006-11-24",29.8738,30.0212,29.7187,29.9359,221700.0],["2006-11-27",29.8971,29.8971,28.9587,28.9975,1181900.0],["2006-11-28",28.9199,29.6955,28.8036,29.6024,1199400.0],["2006-11-29",29.4396,29.6567,29.2534,29.4861,1055800.0],["2006-11-30",29.4318,30.029,29.4318,29.8971,684600.0],["2006-12-01",30.0134,30.1298,29.7187,29.8971,1137600.0],["2006-12-04",29.8739,30.3547,29.7808,30.1841,763400.0],["2006-12-05",30.1143,30.1686,29.5791,29.7575,886600.0],["2006-12-06",29.6334,29.8661,29.1914,29.8428,1219300.0],["2006-12-07",29.7885,30.3392,29.7885,29.9979,1276200.0],["2006-12-08",29.9979,30.0134,29.5791,29.8971,1014100.0],["2006-12-11",29.7808,30.0367,29.4706,29.7885,906400.0],["2006-12-12",29.4318,29.5636,28.5787,28.7726,2757900.0],["2006-12-13",28.6562,29.2689,28.5632,29.0828,2025900.0],["2006-12-14",28.8114,29.5714,28.8036,29.2457,1266200.0],["2006-12-15",29.0595,29.1836,28.695,28.7648,1433800.0],["2006-12-18",28.664,28.9665,27.3146,28.1134,1741400.0],["2006-12-19",27.9195,28.1366,27.7023,27.8962,2557000.0],["2006-12-20",27.8885,29.3853,27.8885,29.2612,1625000.0],["2006-12-21",29.4396,29.7808,29.1293,29.4318,2004100.0],["2006-12-22",29.4706,29.5016,29.0285,29.2844,1018400.0],["2006-12-26",29.3697,29.6489,29.2146,29.4706,619900.0],["2006-12-27",29.4395,29.5636,29.1604,29.4706,1283700.0],["2006-12-28",29.2379,29.9747,29.0906,29.9126,1811400.0],["2006-12-29",30.0135,30.2461,29.8894,30.0522,1449800.0],["2007-01-03",30.0677,30.122,29.2922,29.5636,1820400.0],["2007-01-04",29.5093,29.8738,29.3154,29.8738,1339000.0],["2007-01-05",29.7032,29.9204,29.4783,29.8196,1131000.0],["2007-01-08",29.5714,30.091,29.4318,29.9436,1043400.0],["2007-01-09",30.1685,30.2151,29.5869,29.9359,1333200.0],["2007-01-10",29.9359,30.6184,29.742,30.5021,1623400.0],["2007-01-11",27.6403,27.9195,26.9966,27.6868,13452000.0],["2007-01-12",27.7799,27.9815,27.3999,27.7023,3883900.0],["2007-01-16",27.7023,27.7954,27.0199,27.1827,3241300.0],["2007-01-17",27.144,27.3766,26.5623,26.7096,3132600.0],["2007-01-18",26.477,26.5545,25.8488,26.3607,6925100.0],["2007-01-19",26.2288,26.2676,25.9806,26.0582,3635400.0],["2007-01-22",25.9806,26.0659,25.4998,25.6859,3938800.0],["2007-01-23",25.5929,26.1978,25.2051,26.1745,4519000.0],["2007-01-24",26.1823,26.795,25.9108,26.6554,6700000.0],["2007-01-25",26.8958,27.0121,26.5313,26.7019,2947500.0],["2007-01-26",26.6398,27.2603,26.6088,27.1439,3523200.0],["2007-01-29",27.0741,27.2991,26.9501,27.0664,1716200.0],["2007-01-30",27.0431,27.2293,26.7096,27.1129,1850700.0],["2007-01-31",27.0044,27.1052,26.7562,26.8958,1752700.0],["2007-02-01",26.8958,27.2448,26.6786,27.2215,1936700.0],["2007-02-02",27.2137,27.2137,26.8958,26.9888,1299700.0],["2007-02-05",27.0897,27.1207,26.6166,26.7717,1764600.0],["2007-02-06",26.7717,26.9501,26.446,26.7174,982000.0],["2007-02-07",26.8337,26.8337,26.4459,26.7562,1317500.0],["2007-02-08",26.9501,27.1517,26.5313,26.6399,1762000.0],["2007-02-09",26.9346,26.9346,26.2986,26.4227,1768400.0],["2007-02-12",26.5235,26.5235,25.9574,26.0815,1358200.0],["2007-02-13",26.0582,26.1978,25.9419,26.0815,1345300.0],["2007-02-14",26.0737,26.2676,25.8953,26.0427,846600.0],["2007-02-15",25.9806,26.2521,25.8178,26.097,1695100.0],["2007-02-16",26.0504,26.8803,26.0194,26.826,2276000.0],["2007-02-20",26.826,27.1595,26.508,27.0121,1286700.0],["2007-02-21",27.0121,27.2835,26.8415,27.2293,1407300.0],["2007-02-22",27.5317,27.6868,27.2913,27.6636,3208400.0],["2007-02-23",27.8574,27.9505,27.3378,27.5317,1785800.0],["2007-02-26",27.4774,27.5007,27.206,27.2603,1343400.0],["2007-02-27",27.2603,27.2603,26.446,26.7174,1701500.0],["2007-02-28",26.9113,26.9888,26.3762,26.8725,1767500.0],["2007-03-01",26.6011,27.0664,26.2366,26.8492,1539500.0],["2007-03-02",26.7794,26.795,26.2521,26.4537,1352500.0],["2007-03-05",26.3296,26.57,26.097,26.2055,1082500.0],["2007-03-06",25.9806,26.6553,25.6704,26.446,898000.0],["2007-03-07",26.446,26.5701,26.2831,26.3219,727600.0],["2007-03-08",26.3762,26.5933,26.2909,26.4149,951100.0],["2007-03-09",26.4072,26.7252,26.2443,26.6786,920600.0],["2007-03-12",27.3378,27.8419,27.1672,27.3533,1945100.0],["2007-03-13",27.0664,27.3146,26.888,26.9578,1065500.0],["2007-03-14",26.9656,27.1982,26.7562,27.0586,1008700.0],["2007-03-15",27.0586,27.4774,27.0276,27.4309,809600.0],["2007-03-16",27.4309,27.617,27.0974,27.1517,852500.0],["2007-03-19",27.1517,27.5317,27.1284,27.4231,693100.0],["2007-03-20",27.4231,27.7179,27.3921,27.5783,1130900.0],["2007-03-21",27.648,27.8342,27.5162,27.6713,1191000.0],["2007-03-22",27.1827,27.9195,26.9966,27.9195,1065600.0],["2007-03-23",27.7334,28.1134,27.6558,27.9195,909600.0],["2007-03-26",27.9195,28.0203,27.7179,27.935,957200.0],["2007-03-27",28.0358,28.3305,27.9117,28.1366,1118500.0],["2007-03-28",28.1444,29.3465,27.935,28.3616,2831500.0],["2007-03-29",28.3848,28.5709,27.7954,27.966,1197800.0],["2007-03-30",28.0436,28.2918,27.9195,28.2918,746600.0],["2007-04-02",28.2685,28.3538,27.7644,27.9428,636200.0],["2007-04-03",28.0203,28.4701,27.9195,28.1211,650900.0],["2007-04-04",28.2685,28.4081,28.1987,28.3072,1363800.0],["2007-04-05",28.284,28.4469,28.0513,28.4158,412300.0],["2007-04-09",28.5011,28.5399,28.284,28.5011,620800.0],["2007-04-10",28.4158,28.6562,28.3538,28.5399,1141200.0],["2007-04-11",28.5787,28.6407,28.2142,28.5322,1331900.0],["2007-04-12",28.3073,28.5554,28.2297,28.5399,1085600.0],["2007-04-13",28.4856,28.5167,28.1987,28.2918,789300.0],["2007-04-16",27.648,28.4003,27.648,28.3538,1073100.0],["2007-04-17",28.3305,28.4624,28.1677,28.4158,776000.0],["2007-04-18",28.2762,28.2995,27.9505,28.1056,1085500.0],["2007-04-19",28.0126,28.6097,27.9195,27.9815,1364200.0],["2007-04-20",28.7028,29.7188,28.3383,29.4008,3138500.0],["2007-04-23",29.6257,30.0057,29.1836,29.2767,1403700.0],["2007-04-24",29.5947,29.7963,29.2224,29.3775,1185700.0],["2007-04-25",29.3853,29.4008,28.602,28.6485,1540100.0],["2007-04-26",28.8889,29.5636,28.8889,29.331,2621400.0],["2007-04-27",29.0595,29.8506,28.7726,29.7343,2818000.0],["2007-04-30",29.1604,29.6567,28.3693,28.4701,1891500.0],["2007-05-01",28.5477,28.7028,28.4081,28.6097,1240300.0],["2007-05-02",28.6873,29.1759,28.5089,29.0052,1136300.0],["2007-05-03",28.8734,29.013,28.602,28.951,490300.0],["2007-05-04",29.0983,29.1991,28.8501,28.8889,579800.0],["2007-05-07",28.8967,28.9044,28.5864,28.726,414200.0],["2007-05-08",28.5865,28.6718,28.0979,28.2064,1083900.0],["2007-05-09",28.0281,28.4624,27.9583,28.2995,1127600.0],["2007-05-10",28.2995,28.3693,27.6325,27.9428,1210500.0],["2007-05-11",28.0746,28.4314,27.9428,28.4314,824600.0],["2007-05-14",28.346,28.3848,27.6403,27.6946,793900.0],["2007-05-15",27.7954,27.8342,27.2991,27.3456,923500.0],["2007-05-16",27.4697,27.7566,27.2758,27.7256,443500.0],["2007-05-17",27.5472,27.5705,27.2913,27.3766,851400.0],["2007-05-18",27.5317,27.7489,27.0897,27.6481,1026600.0],["2007-05-21",27.9195,29.5404,26.6709,29.424,5583600.0],["2007-05-22",29.3077,29.4706,29.1138,29.3232,1127800.0],["2007-05-23",29.4628,29.5947,29.1681,29.2534,976400.0],["2007-05-24",29.2534,29.3698,28.664,28.7571,1284600.0],["2007-05-25",28.9277,29.3387,28.9277,29.3387,678300.0],["2007-05-29",28.7726,29.6955,28.7726,29.5249,1132900.0],["2007-05-30",29.2457,29.6179,29.0905,29.5636,1596400.0],["2007-05-31",29.4473,30.3624,29.4473,30.1453,3271600.0],["2007-06-01",30.2539,30.5175,30.1143,30.2694,811400.0],["2007-06-04",29.7032,30.378,29.7032,30.3314,1204300.0],["2007-06-05",30.0522,30.2228,29.7808,30.0445,1124400.0],["2007-06-06",29.7963,30.0135,29.5792,29.8661,590600.0],["2007-06-07",29.5326,29.8428,28.9975,29.0595,875600.0],["2007-06-08",28.9975,29.393,28.8812,29.2767,562200.0],["2007-06-11",28.695,29.7963,28.695,29.6334,671000.0],["2007-06-12",29.3775,30.1143,29.2767,29.6877,1496500.0],["2007-06-13",29.7343,30.0135,29.6179,29.9902,804900.0],["2007-06-14",29.8583,30.2926,29.7575,30.2461,935600.0],["2007-06-15",30.2461,30.347,29.649,29.742,1193400.0],["2007-06-18",29.9281,30.1996,29.7808,30.0445,1005300.0],["2007-06-19",29.8506,30.6261,29.8273,30.44,1413700.0],["2007-06-20",30.44,31.2233,30.3081,30.6416,1700800.0],["2007-06-21",30.6416,30.6882,30.0212,30.2461,1262300.0],["2007-06-22",29.9824,30.5486,29.7265,30.44,8746500.0],["2007-06-25",30.2461,30.5563,30.029,30.3159,1709300.0],["2007-06-26",30.6339,30.7502,30.0988,30.5486,1364700.0],["2007-06-27",30.4012,30.9131,30.3004,30.8355,1739400.0],["2007-06-28",30.7502,31.2,30.6882,30.8898,1328500.0],["2007-06-29",31.0061,31.0372,30.7347,30.8821,994200.0],["2007-07-02",30.9674,31.0061,30.502,30.9208,935800.0],["2007-07-03",30.9053,31.076,30.7347,30.9906,394000.0],["2007-07-05",31.3009,31.3009,30.2151,30.3004,1081600.0],["2007-07-06",30.4788,30.5951,30.0522,30.2384,936800.0],["2007-07-09",30.1841,30.9208,29.9979,30.8898,1071000.0],["2007-07-10",30.6727,31.1535,30.5641,30.9829,1640100.0],["2007-07-11",30.7657,30.9131,30.4633,30.7812,922700.0],["2007-07-12",30.758,30.9519,30.6727,30.7812,948500.0],["2007-07-13",30.7812,31.0139,30.6804,30.8976,601500.0],["2007-07-16",30.6727,30.7502,30.2073,30.44,972500.0],["2007-07-17",30.5563,30.8355,30.3237,30.3935,1163100.0],["2007-07-18",30.3624,30.3857,29.8351,30.0522,1063300.0],["2007-07-19",30.44,30.758,29.5947,30.1375,2356300.0],["2007-07-20",30.0134,30.0522,29.4163,29.4706,2051000.0],["2007-07-23",29.4706,29.6567,29.2767,29.3775,1181800.0],["2007-07-24",29.1216,29.5947,29.013,29.5249,1333200.0],["2007-07-25",29.3155,29.4396,28.9277,29.0595,1003400.0],["2007-07-26",28.6485,29.1759,28.3228,28.5244,3443100.0],["2007-07-27",28.4624,28.5322,27.7644,27.8885,1719100.0],["2007-07-30",28.5787,28.8967,28.3073,28.664,2177100.0],["2007-07-31",28.9044,29.0828,27.9505,28.0668,1650100.0],["2007-08-01",28.1677,28.7726,27.7334,28.1056,2348500.0],["2007-08-02",28.3848,28.5632,28.0126,28.0513,1287100.0],["2007-08-03",28.1289,28.2142,27.3146,27.4619,1517400.0],["2007-08-06",27.5472,27.5472,26.4537,26.8492,2916500.0],["2007-08-07",26.6864,27.8032,26.5778,27.6791,2093100.0],["2007-08-08",27.8032,27.8342,27.3844,27.7799,1637600.0],["2007-08-09",27.3766,27.8497,27.0664,27.3223,1893800.0],["2007-08-10",27.2913,27.9428,27.2603,27.7721,1748600.0],["2007-08-13",28.1754,28.4158,27.9738,28.3538,1118500.0],["2007-08-14",28.5244,28.5244,27.648,27.7644,1006700.0],["2007-08-15",27.7101,28.0824,27.5938,27.6868,1035700.0],["2007-08-16",27.6791,27.7876,26.6398,27.0897,1618300.0],["2007-08-17",28.1134,28.1134,26.6321,26.9035,1310600.0],["2007-08-20",27.0897,27.1284,26.1202,26.2055,1906100.0],["2007-08-21",26.2521,27.237,26.2133,27.1362,1667300.0],["2007-08-22",27.555,27.586,27.1362,27.3533,1114000.0],["2007-08-23",27.3378,27.3378,26.7562,27.0897,756900.0],["2007-08-24",27.0897,27.3921,26.9345,27.3921,973500.0],["2007-08-27",27.4076,27.6868,27.1439,27.6015,857600.0],["2007-08-28",27.3378,27.4619,26.9966,27.0509,765400.0],["2007-08-29",27.1439,27.4774,27.0276,27.4464,418700.0],["2007-08-30",27.2991,27.3611,26.9656,27.0354,559400.0],["2007-08-31",27.1827,27.5162,26.8337,27.3766,742700.0],["2007-09-04",27.1905,28.0591,27.1905,27.935,742800.0],["2007-09-05",27.9195,28.5011,27.5627,28.3693,1645600.0],["2007-09-06",28.5399,28.5399,27.6636,27.7954,1598400.0],["2007-09-07",27.6093,27.7799,27.2448,27.4464,970200.0],["2007-09-10",27.3766,27.4231,26.6631,26.6631,1276600.0],["2007-09-11",26.7562,27.1439,26.7562,27.0043,1126700.0],["2007-09-12",26.9113,27.5317,26.795,27.4387,972700.0],["2007-09-13",27.4231,27.4542,26.9733,26.9966,928100.0],["2007-09-14",26.9268,26.9268,26.5235,26.8027,1656100.0],["2007-09-17",26.5855,26.8337,26.4692,26.7562,1152400.0],["2007-09-18",26.857,27.4852,26.6554,27.4619,979000.0],["2007-09-19",27.4154,27.9583,27.3766,27.6481,1008000.0],["2007-09-20",27.5705,27.6946,27.1439,27.2448,555800.0],["2007-09-21",27.3456,27.5938,27.0664,27.4154,919200.0],["2007-09-24",27.3223,27.7566,26.7329,26.795,1712600.0],["2007-09-25",26.7639,27.4309,26.7562,27.2913,941700.0],["2007-09-26",27.3766,28.0591,27.0974,27.904,1029600.0],["2007-09-27",27.9815,28.8191,27.966,28.4314,1228800.0],["2007-09-28",28.3228,29.0363,28.3228,28.8424,839500.0],["2007-10-01",28.7105,29.3155,28.7028,29.1216,705100.0],["2007-10-02",29.3077,29.4551,28.9277,29.3077,671700.0],["2007-10-03",29.4163,29.4938,28.7803,28.8967,821500.0],["2007-10-04",28.9665,29.0208,28.6795,28.7571,442400.0],["2007-10-05",28.7803,28.8812,28.4701,28.8269,634100.0],["2007-10-08",28.8579,28.92,28.633,28.8036,353800.0],["2007-10-09",28.7105,29.0518,28.695,28.9975,587100.0],["2007-10-10",28.9432,29.4318,28.7959,29.3698,501000.0],["2007-10-11",29.4008,29.4163,28.284,28.5011,710700.0],["2007-10-12",28.4546,28.5632,27.8652,28.253,902800.0],["2007-10-15",28.1134,28.2452,27.268,27.8807,1029600.0],["2007-10-16",27.6713,28.0746,27.3844,27.4309,1165400.0],["2007-10-17",27.6868,27.9583,27.3999,27.6868,1253700.0],["2007-10-18",27.4852,27.6093,27.206,27.2215,893000.0],["2007-10-19",27.2137,27.4774,27.0586,27.1284,849900.0],["2007-10-22",27.0586,27.1595,26.2986,26.4072,2207700.0],["2007-10-23",26.415,26.8182,25.9419,26.4382,4088700.0],["2007-10-24",26.4227,26.5002,25.8721,26.2443,1763100.0],["2007-10-25",26.2521,26.3451,25.399,25.6704,3563800.0],["2007-10-26",25.8023,26.0427,25.5618,25.6859,1462100.0],["2007-10-29",25.7868,26.919,25.748,26.1513,2856000.0],["2007-10-30",26.1823,27.3146,26.1823,26.2753,2563400.0],["2007-10-31",26.2986,26.8337,26.2211,26.6786,2120200.0],["2007-11-01",26.0427,28.0668,25.2051,27.0354,4452400.0],["2007-11-02",26.7174,27.6403,26.7174,27.4929,1884500.0],["2007-11-05",27.2758,27.3844,26.7174,26.9811,944800.0],["2007-11-06",26.3684,27.2525,26.3684,27.1827,1291100.0],["2007-11-07",27.4464,27.4464,26.4692,26.7484,2275400.0],["2007-11-08",26.6166,26.8725,25.779,26.3296,1719300.0],["2007-11-09",25.8953,26.3917,25.5386,25.6006,1642500.0],["2007-11-12",25.8178,25.8178,25.2904,25.3369,896300.0],["2007-11-13",25.461,25.6161,25.1973,25.399,4505200.0],["2007-11-14",25.368,26.0427,25.368,25.6472,1248200.0],["2007-11-15",25.4533,25.7092,24.8484,25.1586,1158500.0],["2007-11-16",25.1973,25.2904,24.8639,25.05,965200.0],["2007-11-19",24.763,25.4222,24.5381,24.6932,899300.0],["2007-11-20",24.7785,25.0035,24.1271,24.3908,925800.0],["2007-11-21",24.2124,25.1198,23.592,24.8949,1400200.0],["2007-11-23",24.9414,24.9414,24.4838,24.8173,463600.0],["2007-11-26",24.7165,25.0112,24.3132,24.3365,582400.0],["2007-11-27",24.5226,24.7785,24.0728,24.352,958500.0],["2007-11-28",24.352,25.6316,24.352,25.5929,1455300.0],["2007-11-29",25.5929,25.7557,24.7863,25.1818,1297000.0],["2007-11-30",25.2749,26.0349,25.2749,25.6627,2215400.0],["2007-12-03",25.7402,25.7868,25.0345,25.1973,927100.0],["2007-12-04",25.0112,25.4145,24.9026,25.2051,421700.0],["2007-12-05",25.2284,25.7325,25.1896,25.7169,1013500.0],["2007-12-06",25.7325,26.2443,25.6084,26.1745,864100.0],["2007-12-07",26.1668,26.7872,26.1357,26.5778,1287400.0],["2007-12-10",26.3607,27.3766,26.3529,26.9578,1952100.0],["2007-12-11",26.8105,27.0586,26.3607,26.7639,1193500.0],["2007-12-12",26.8105,27.3689,26.19,26.6321,974000.0],["2007-12-13",26.2211,26.3762,25.0112,26.2598,1153600.0],["2007-12-14",26.2055,27.3068,26.1202,27.0819,2486500.0],["2007-12-17",26.8105,27.0199,26.2598,26.3529,763600.0],["2007-12-18",26.446,26.5778,25.5774,25.5851,1222700.0],["2007-12-19",26.0504,26.7562,26.0427,26.3994,1687400.0],["2007-12-20",26.3762,26.5313,25.8488,26.0659,996400.0],["2007-12-21",26.2366,26.2909,25.8178,25.9806,890700.0],["2007-12-24",25.9806,26.3607,25.9574,26.3219,379200.0],["2007-12-26",26.1435,26.4382,26.1435,26.3529,396400.0],["2007-12-27",26.2753,26.4305,26.0815,26.1047,569200.0],["2007-12-28",26.4072,26.4305,26.1125,26.4149,558100.0],["2007-12-31",26.1668,26.8492,26.1668,26.7329,748900.0],["2008-01-02",26.7717,26.9888,26.2909,26.3762,983000.0],["2008-01-03",26.3064,26.3684,25.7945,26.0039,881600.0],["2008-01-04",25.7325,25.8566,24.8328,25.1973,1075300.0],["2008-01-07",25.1896,25.4998,24.29,24.321,1275200.0],["2008-01-08",24.3132,24.701,23.9952,24.0263,1314200.0],["2008-01-09",23.8867,24.1581,23.5299,23.623,1671200.0],["2008-01-10",24.0263,26.0737,24.0263,25.8721,4037800.0],["2008-01-11",25.4843,25.9419,25.1973,25.6239,1393500.0],["2008-01-14",26.446,26.6786,25.5231,25.5308,1222100.0],["2008-01-15",25.4688,25.6084,24.8716,25.5851,1026200.0],["2008-01-16",25.5929,25.9651,24.8173,24.8949,1524400.0],["2008-01-17",24.8096,25.1896,24.383,24.4994,1778500.0],["2008-01-18",24.6157,25.2361,24.3985,24.5691,1267600.0],["2008-01-22",23.7238,24.8484,23.7238,24.003,1470700.0],["2008-01-23",26.7562,26.7562,24.8251,25.5076,4280200.0],["2008-01-24",25.7557,26.888,25.4378,26.4072,3336000.0],["2008-01-25",26.7562,26.7562,25.2749,25.4765,1320800.0],["2008-01-28",25.5696,25.9496,25.3292,25.6859,1115700.0],["2008-01-29",25.8721,26.097,25.2439,25.5386,1213600.0],["2008-01-30",25.492,25.8643,25.368,25.5696,1162800.0],["2008-01-31",25.4998,25.9806,25.368,25.6316,1456500.0],["2008-02-01",25.5696,25.9806,25.2051,25.9108,2116400.0],["2008-02-04",26.1435,26.4072,25.6161,25.9263,1271600.0],["2008-02-05",25.3214,25.4765,24.4838,24.6777,1933700.0],["2008-02-06",24.6932,24.9104,24.3055,24.3442,1404400.0],["2008-02-07",24.2279,24.8018,24.003,24.5304,961100.0],["2008-02-08",24.2977,24.8949,24.1581,24.383,941700.0],["2008-02-11",24.6312,24.6312,24.2357,24.4994,612300.0],["2008-02-12",24.5692,24.9259,24.2589,24.4838,862100.0],["2008-02-13",24.7243,25.0422,24.6622,25.0267,848300.0],["2008-02-14",25.0345,25.0345,24.6079,24.7088,463300.0],["2008-02-15",24.7398,24.9337,24.4296,24.701,1033900.0],["2008-02-19",25.019,25.143,24.5071,24.6932,577900.0],["2008-02-20",24.4296,24.7398,24.3132,24.4606,1031400.0],["2008-02-21",24.4296,24.5149,24.1659,24.2667,1338500.0],["2008-02-22",24.1891,24.5149,23.8479,24.1891,1362300.0],["2008-02-25",24.1193,24.414,23.7626,23.8944,1561200.0],["2008-02-26",23.9565,24.2279,23.7703,24.0495,2539500.0],["2008-02-27",23.8712,25.6627,23.8091,24.9647,4141800.0],["2008-02-28",24.7553,25.0655,24.5536,24.6157,651700.0],["2008-02-29",24.5304,24.5692,24.003,24.0418,757000.0],["2008-03-03",23.9797,24.6157,23.8789,24.0495,800400.0],["2008-03-04",24.003,24.003,22.9715,23.1422,1935500.0],["2008-03-05",23.2662,23.2662,22.2813,22.4829,3685400.0],["2008-03-06",22.3433,22.4054,21.9168,21.9711,1460000.0],["2008-03-07",21.7539,22.4907,21.7539,22.134,1548800.0],["2008-03-10",22.1495,22.4287,21.5988,21.6919,805300.0],["2008-03-11",21.9401,23.1887,21.9401,23.0956,1772300.0],["2008-03-12",23.0181,23.4291,22.7311,22.8009,1120600.0],["2008-03-13",22.545,23.3205,22.2813,23.1499,1149400.0],["2008-03-14",23.3128,23.3128,22.6458,23.0568,1410400.0],["2008-03-17",22.4364,22.5915,21.9168,21.9633,940300.0],["2008-03-18",23.1732,23.1732,21.4282,21.8315,2451900.0],["2008-03-19",21.8237,22.0797,21.2653,21.2886,1492900.0],["2008-03-20",21.0792,22.4364,21.0792,22.4131,1336200.0],["2008-03-24",22.3356,23.0724,22.3123,22.9948,1840000.0],["2008-03-25",22.9638,23.4446,22.9017,23.0801,1149200.0],["2008-03-26",22.9095,23.0724,22.258,22.4907,755400.0],["2008-03-27",22.4674,22.4829,21.8625,22.0099,1034500.0],["2008-03-28",22.0952,22.3899,21.7152,21.9633,1313500.0],["2008-03-31",21.785,22.258,21.7384,21.9943,1038800.0],["2008-04-01",22.4287,22.6381,22.1727,22.4985,1510800.0],["2008-04-02",22.4597,22.4597,21.7539,21.9401,1846300.0],["2008-04-03",21.7462,22.3589,21.3739,22.227,1452100.0],["2008-04-04",22.1882,22.3278,21.5601,21.6454,1374100.0],["2008-04-07",21.6609,22.1339,21.56,21.6764,2490600.0],["2008-04-08",21.6764,22.3976,21.6764,22.0719,1227300.0],["2008-04-09",22.1805,22.4209,21.6376,21.8315,1297500.0],["2008-04-10",21.878,22.2037,21.7384,21.9478,1634400.0],["2008-04-11",21.6298,21.8625,21.2266,21.3119,994500.0],["2008-04-14",21.3507,21.5135,21.0947,21.3274,1872900.0],["2008-04-15",21.4205,21.467,21.2421,21.3972,1229700.0],["2008-04-16",21.4825,21.909,21.3274,21.7539,2239200.0],["2008-04-17",21.7617,22.2891,21.6298,21.8625,2725900.0],["2008-04-18",23.8867,25.6239,23.6695,25.05,5221400.0],["2008-04-21",24.8251,25.0267,24.2744,24.4761,1759300.0],["2008-04-22",24.1814,24.3598,23.654,23.7393,1934000.0],["2008-04-23",23.6928,24.4451,23.6928,24.3598,1113900.0],["2008-04-24",24.4295,24.9259,24.0185,24.763,863200.0],["2008-04-25",24.67,24.763,24.1038,24.4296,1014400.0],["2008-04-28",24.5536,24.6467,24.414,24.6079,994700.0],["2008-04-29",24.5071,24.8716,24.3908,24.7863,919700.0],["2008-04-30",24.8328,24.9492,24.1659,24.3365,1183700.0],["2008-05-01",24.29,25.0888,24.1038,24.9724,1728500.0],["2008-05-02",25.2051,25.3059,24.4063,24.7088,1007700.0],["2008-05-05",24.6157,24.8328,24.5381,24.6157,657900.0],["2008-05-06",24.5071,25.1198,24.4916,25.0733,808900.0],["2008-05-07",24.9802,25.0732,24.4528,24.6157,796300.0],["2008-05-08",24.5614,24.8639,24.5614,24.7708,653700.0],["2008-05-09",24.6622,24.8949,24.3908,24.5614,420100.0],["2008-05-12",24.5149,24.8018,24.2357,24.7243,790800.0],["2008-05-13",24.6389,24.9569,24.4838,24.732,512700.0],["2008-05-14",24.8949,25.2594,24.7708,24.9259,752300.0],["2008-05-15",25.0112,25.1973,24.6312,25.0965,738000.0],["2008-05-16",25.1663,25.1663,24.321,24.6234,1369100.0],["2008-05-19",24.732,24.9181,24.5847,24.7553,588400.0],["2008-05-20",24.8251,25.0267,24.2046,24.6079,815700.0],["2008-05-21",24.8018,24.8716,24.29,24.352,447200.0],["2008-05-22",24.4451,24.8096,24.3287,24.352,648700.0],["2008-05-23",24.3985,24.4218,23.9797,24.1116,363600.0],["2008-05-27",23.9565,24.2434,23.9254,24.0883,810400.0],["2008-05-28",24.2046,24.2357,23.8634,24.0418,671200.0],["2008-05-29",24.2512,24.7863,24.1193,24.701,989700.0],["2008-05-30",24.7475,25.1431,24.4606,25.0577,1072700.0],["2008-06-02",24.8406,25.0267,24.4761,24.6157,1032100.0],["2008-06-03",24.7398,25.2051,24.6622,24.8561,1108900.0],["2008-06-04",25.3757,25.9574,25.2284,25.4843,1358600.0],["2008-06-05",25.7868,25.8255,25.5463,25.8255,1316400.0],["2008-06-06",25.7712,25.7712,25.1896,25.3447,895800.0],["2008-06-09",25.43,25.4378,24.8173,25.1663,947300.0],["2008-06-10",24.8096,25.0345,24.3675,24.3985,1287100.0],["2008-06-11",24.4994,24.7087,24.2977,24.2977,633600.0],["2008-06-12",24.4528,24.8794,24.4528,24.5304,622800.0],["2008-06-13",24.6855,24.9026,24.6312,24.7398,821700.0],["2008-06-16",24.5071,24.9259,24.5071,24.7941,767000.0],["2008-06-17",24.8949,25.2284,24.5924,24.7165,591100.0],["2008-06-18",24.4451,24.7941,24.2124,24.3132,845900.0],["2008-06-19",24.2822,24.4528,23.972,24.1193,1164400.0],["2008-06-20",23.9332,24.5149,23.4136,23.6307,1064400.0],["2008-06-23",23.685,24.0108,23.4989,23.5842,575200.0],["2008-06-24",23.4679,23.5687,23.1964,23.3205,617200.0],["2008-06-25",23.3128,23.9022,23.2895,23.4911,857100.0],["2008-06-26",23.274,23.3438,22.6691,22.8087,747500.0],["2008-06-27",22.7699,23.1266,22.6691,22.8087,1413900.0],["2008-06-30",23.4058,23.4058,22.5838,22.8164,809700.0],["2008-07-01",22.6458,23.2119,22.2503,23.0879,1677100.0],["2008-07-02",23.1809,23.2275,22.4519,22.5217,794900.0],["2008-07-03",22.6148,22.7156,21.7152,21.816,1386800.0],["2008-07-07",22.134,22.4674,21.9478,22.165,2037000.0],["2008-07-08",22.1262,22.9173,22.1262,22.8707,1049200.0],["2008-07-09",23.0956,23.4058,22.863,22.9793,1366300.0],["2008-07-10",23.0026,23.212,22.8164,23.1034,894300.0],["2008-07-11",22.7389,23.2895,22.5605,22.863,987400.0],["2008-07-14",22.8319,22.8319,22.0641,22.2193,1693300.0],["2008-07-15",22.0952,22.3821,21.6609,22.2735,1903400.0],["2008-07-16",22.3278,22.8552,22.1495,22.7621,692500.0],["2008-07-17",22.8164,23.1732,22.6613,22.8785,1349500.0],["2008-07-18",22.863,22.9172,22.4985,22.6691,623000.0],["2008-07-21",22.8164,23.2585,22.5683,23.1034,883300.0],["2008-07-22",22.894,23.1266,22.6458,22.6846,1241200.0],["2008-07-23",22.6536,23.1422,22.3201,22.3356,2575600.0],["2008-07-24",24.0418,24.3287,23.2818,23.5687,4712000.0],["2008-07-25",23.5609,23.8944,23.2585,23.2585,1673500.0],["2008-07-28",23.3671,23.7548,22.894,23.1654,1245000.0],["2008-07-29",23.2973,23.6773,23.1189,23.5454,1080900.0],["2008-07-30",23.7005,24.2357,23.6385,23.7471,1349700.0],["2008-07-31",23.6152,24.1969,23.5222,23.5842,1061400.0],["2008-08-01",23.6618,23.7161,22.987,23.1499,1690500.0],["2008-08-04",23.0336,23.1034,22.7621,22.8552,1957000.0],["2008-08-05",22.8009,23.5532,22.8009,23.4369,1526000.0],["2008-08-06",23.4369,23.8401,23.1809,23.7316,713600.0],["2008-08-07",23.654,23.8712,23.3283,23.654,1077300.0],["2008-08-08",23.6463,24.034,23.4136,23.9642,749600.0],["2008-08-11",23.9099,24.0495,23.4369,23.6928,1067100.0],["2008-08-12",23.6075,23.654,23.274,23.5377,968900.0],["2008-08-13",23.4989,23.5687,23.2662,23.3593,1075700.0],["2008-08-14",23.3515,23.3515,22.9638,23.2197,1090500.0],["2008-08-15",23.2662,23.4989,22.9793,23.4601,2165700.0],["2008-08-18",23.5454,23.7238,23.243,23.4369,839300.0],["2008-08-19",23.274,23.4136,23.1499,23.336,1253900.0],["2008-08-20",23.0801,23.4679,23.0568,23.2817,736700.0],["2008-08-21",23.1887,23.5997,23.1421,23.1809,775300.0],["2008-08-22",23.3283,23.4136,23.1732,23.2662,444600.0],["2008-08-25",23.2662,23.2662,22.9172,23.0413,451600.0],["2008-08-26",22.9638,23.1111,22.7544,22.9328,694600.0],["2008-08-27",22.863,23.4136,22.863,23.243,963000.0],["2008-08-28",23.1732,23.4058,22.9483,23.2895,813900.0],["2008-08-29",23.1887,23.6075,23.0336,23.4136,939300.0],["2008-09-02",23.654,23.9565,23.2585,23.4136,1215900.0],["2008-09-03",23.3593,23.5532,22.8087,23.1034,1435200.0],["2008-09-04",22.9405,23.2507,22.545,22.7854,1335900.0],["2008-09-05",22.6846,22.8707,22.607,22.7234,1425400.0],["2008-09-08",23.0801,23.2662,22.6536,22.8087,1611700.0],["2008-09-09",22.8164,22.9017,21.9866,22.2503,2108900.0],["2008-09-10",22.2115,22.6536,22.1572,22.2968,1145200.0],["2008-09-11",22.0719,22.3821,21.7074,22.3666,1557800.0],["2008-09-12",22.1262,22.3433,21.467,21.7307,2655200.0],["2008-09-15",21.0017,21.7927,20.7923,21.1723,1629100.0],["2008-09-16",20.8698,20.9784,19.9081,20.6914,2233200.0],["2008-09-17",20.3967,21.0017,19.4661,19.6212,2631700.0],["2008-09-18",19.7918,21.0017,19.6289,20.5131,2751200.0],["2008-09-19",22.0642,22.4907,21.467,21.7152,4062000.0],["2008-09-22",21.4437,22.0021,20.9396,21.0404,1515500.0],["2008-09-23",21.0094,21.3739,20.358,20.4588,1585400.0],["2008-09-24",20.4045,20.5906,20.2727,20.4665,1707900.0],["2008-09-25",20.5674,20.9319,20.3502,20.6449,1903400.0],["2008-09-26",20.42,20.6682,20.3347,20.6449,1119700.0],["2008-09-29",20.3967,20.4355,19.1171,19.5669,2570900.0],["2008-09-30",19.8073,21.3817,19.7918,21.2343,2378200.0],["2008-10-01",21.0947,21.4902,20.8388,21.2033,1604200.0],["2008-10-02",20.9939,21.4204,20.0943,20.1641,1971100.0],["2008-10-03",20.3735,21.3429,20.3657,21.0947,2284000.0],["2008-10-06",20.6527,21.0172,20.2726,20.7147,3870800.0],["2008-10-07",20.8078,21.0947,20.451,20.6449,4731700.0],["2008-10-08",20.1873,20.6914,19.1714,19.6367,3973500.0],["2008-10-09",19.8306,20.1951,19.0783,19.404,3604200.0],["2008-10-10",18.7603,19.2334,16.8292,18.9542,3490500.0],["2008-10-13",19.5591,20.1563,19.3885,20.1563,2310400.0],["2008-10-14",20.2571,20.6372,18.8922,19.3885,1773700.0],["2008-10-15",19.4041,19.4041,18.233,18.2407,1606800.0],["2008-10-16",18.2485,18.5975,17.2636,18.3416,2959800.0],["2008-10-17",17.504,19.0938,17.504,18.7216,1680700.0],["2008-10-20",18.6595,19.4971,18.6595,19.4195,963000.0],["2008-10-21",19.2955,19.4583,18.4191,18.4269,1184800.0],["2008-10-22",18.1166,18.3493,17.3566,17.7909,1198100.0],["2008-10-23",17.8452,17.915,17.0464,17.3333,2196800.0],["2008-10-24",16.5345,17.1472,16.0072,16.2864,2636700.0],["2008-10-27",16.3639,16.3639,15.5884,15.6427,2022400.0],["2008-10-28",16.2088,16.2088,15.0378,16.1623,3113200.0],["2008-10-29",16.0692,16.5733,15.4333,16.3639,2870000.0],["2008-10-30",16.6741,17.155,16.1778,16.9766,2375800.0],["2008-10-31",16.9223,17.4962,16.6121,17.4962,1814100.0],["2008-11-03",17.4497,18.2873,17.217,17.884,1982700.0],["2008-11-04",18.1709,18.6828,17.6668,18.6595,2187900.0],["2008-11-05",18.4967,19.0783,18.1166,18.326,2567400.0],["2008-11-06",14.6112,15.6504,14.0838,14.999,8147500.0],["2008-11-07",14.999,15.6427,14.999,15.4643,2386100.0],["2008-11-10",15.4333,15.8831,14.619,14.8284,1269300.0],["2008-11-11",14.5879,14.6112,14.0761,14.1459,1954000.0],["2008-11-12",13.9985,14.4328,13.6961,13.7348,2926700.0],["2008-11-13",13.6418,14.7663,13.4479,14.619,4056700.0],["2008-11-14",14.3863,14.9137,13.9985,14.2234,1896700.0],["2008-11-17",13.8512,14.4251,13.8512,14.1536,1893500.0],["2008-11-18",13.9985,14.5414,13.9365,14.2932,2943600.0],["2008-11-19",14.0993,14.2002,13.7426,13.8977,2866200.0],["2008-11-20",13.7193,14.0761,12.9903,13.0136,2608100.0],["2008-11-21",13.0524,13.7503,12.556,13.7426,2284400.0],["2008-11-24",13.7504,14.9137,13.7504,14.8284,1646600.0],["2008-11-25",14.7353,15.2627,13.9597,14.0295,1308100.0],["2008-11-26",13.6961,14.4871,13.6107,14.4871,1502700.0],["2008-11-28",14.301,14.5724,14.1691,14.5724,523300.0],["2008-12-01",14.1071,14.27,13.1066,13.1066,1132500.0],["2008-12-02",13.3781,13.4401,13.0369,13.2385,1209100.0],["2008-12-03",12.8585,13.541,12.7189,13.4789,873200.0],["2008-12-04",13.1377,13.1454,12.1993,12.3931,1805000.0],["2008-12-05",12.4087,13.1222,12.114,13.1144,1394900.0],["2008-12-08",13.3936,14.1071,13.2928,13.9132,1265200.0],["2008-12-09",13.6263,14.2932,13.4789,13.8046,997200.0],["2008-12-10",14.0761,14.2545,13.8124,14.0528,997000.0],["2008-12-11",13.9132,14.3475,13.5565,13.7116,866200.0],["2008-12-12",13.3936,13.7581,13.1067,13.7581,902400.0],["2008-12-15",13.6805,13.9597,13.4246,13.7348,914100.0],["2008-12-16",14.014,14.1769,13.541,14.1691,1332300.0],["2008-12-17",13.9597,14.014,13.6728,13.8744,1070000.0],["2008-12-18",13.8822,14.394,13.8201,14.1536,1898200.0],["2008-12-19",14.2932,14.6034,14.2234,14.4638,1302700.0],["2008-12-22",14.4638,14.6112,14.1459,14.4716,880200.0],["2008-12-23",14.681,14.6888,14.2002,14.3863,685900.0],["2008-12-24",14.27,14.4638,14.1459,14.2002,366400.0],["2008-12-26",14.3398,14.6345,14.3242,14.6034,283900.0],["2008-12-29",14.5104,14.8516,14.1304,14.1769,1129400.0],["2008-12-30",14.1149,14.3243,14.0218,14.1924,1027800.0],["2008-12-31",14.0683,14.301,13.9597,14.1847,2152400.0],["2009-01-02",14.2777,15.2704,14.1924,15.2239,1017400.0],["2009-01-05",15.2316,15.9762,15.1773,15.9374,2060400.0],["2009-01-06",16.1623,16.7982,16.0382,16.6431,1974500.0],["2009-01-07",16.3251,16.4492,15.9451,16.1468,881400.0],["2009-01-08",16.0692,16.3562,15.9064,16.1855,754800.0],["2009-01-09",16.2553,16.4492,15.728,15.7978,1230000.0],["2009-01-12",15.2394,15.3092,14.9835,15.2084,1781500.0],["2009-01-13",15.0688,15.2859,14.8749,15.2394,1181100.0],["2009-01-14",15.0222,15.3945,14.8904,15.2782,1645000.0],["2009-01-15",15.2471,15.41,14.8128,15.061,1533600.0],["2009-01-16",15.4798,15.4798,14.6345,14.9059,1747300.0],["2009-01-20",14.7663,14.8128,14.0761,14.332,1907100.0],["2009-01-21",14.3863,14.6034,13.6185,14.4483,2803400.0],["2009-01-22",12.2303,12.9748,11.3307,12.8197,9038300.0],["2009-01-23",12.8275,13.3626,12.4552,13.2152,3647100.0],["2009-01-26",13.3548,13.952,13.1454,13.4556,2075600.0],["2009-01-27",13.4169,13.7659,13.3626,13.6883,1467900.0],["2009-01-28",13.7969,13.9597,13.3858,13.541,1834200.0],["2009-01-29",13.4634,13.5099,12.8972,13.0368,2265100.0],["2009-01-30",13.1609,13.2773,12.8973,13.1222,1896000.0],["2009-02-02",12.8275,13.3781,12.8275,13.2307,1627200.0],["2009-02-03",13.4246,13.7659,13.1842,13.5565,1624000.0],["2009-02-04",13.5565,13.8744,13.5565,13.7116,1181400.0],["2009-02-05",13.5565,14.1226,13.4556,13.9908,1423800.0],["2009-02-06",14.1071,14.6267,13.983,14.4871,2157400.0],["2009-02-09",14.4871,14.681,14.4018,14.5957,1244800.0],["2009-02-10",14.5647,14.619,14.2079,14.301,1861000.0],["2009-02-11",14.3242,14.681,14.0683,14.4173,1268200.0],["2009-02-12",14.3475,14.7663,14.0993,14.7663,1375600.0],["2009-02-13",14.6655,14.9524,14.4561,14.6422,1276200.0],["2009-02-17",13.4944,14.3398,13.4712,13.9365,1490200.0],["2009-02-18",14.0528,14.332,13.9132,14.1691,1651100.0],["2009-02-19",14.2234,14.2932,13.8822,13.9442,772800.0],["2009-02-20",13.8512,14.0606,13.572,13.8124,1136200.0],["2009-02-23",13.8434,13.9597,12.9903,13.0756,1280100.0],["2009-02-24",13.3005,13.4091,12.9903,13.3781,1759600.0],["2009-02-25",13.3238,13.7426,13.1299,13.4867,1275100.0],["2009-02-26",13.7814,13.7814,13.0446,13.1299,1266100.0],["2009-02-27",12.874,13.2773,12.874,12.9903,1417400.0],["2009-03-02",12.7964,13.0136,12.6646,12.7654,1473000.0],["2009-03-03",12.9748,12.9748,12.3854,12.5715,1395500.0],["2009-03-04",12.7964,13.1222,12.6956,12.9438,1161300.0],["2009-03-05",12.587,12.9593,12.556,12.587,1180200.0],["2009-03-06",12.8042,12.874,12.2768,12.5638,912000.0],["2009-03-09",12.2691,12.7964,12.176,12.2768,1206100.0],["2009-03-10",12.4009,13.0369,12.3932,13.0291,1541000.0],["2009-03-11",13.3005,13.3005,12.6646,13.0213,1983400.0],["2009-03-12",12.9826,13.3781,12.843,13.3548,944700.0],["2009-03-13",13.192,13.4867,13.1842,13.4324,667300.0],["2009-03-16",13.4944,13.6185,13.1454,13.1609,1140500.0],["2009-03-17",13.0834,13.4479,13.0601,13.4401,1149800.0],["2009-03-18",13.3858,13.983,13.1222,13.921,2059700.0],["2009-03-19",13.8977,14.0218,13.3858,13.4712,1318400.0],["2009-03-20",13.4479,13.572,13.0291,13.1997,1182200.0],["2009-03-23",13.3781,13.8589,13.3781,13.8512,1168900.0],["2009-03-24",13.6573,13.6883,13.3471,13.4789,1273200.0],["2009-03-25",13.2773,13.9908,13.2695,13.6805,1117000.0],["2009-03-26",13.8589,14.5802,13.8589,14.5647,2491100.0],["2009-03-27",14.4328,14.4328,13.9675,14.0063,1147700.0],["2009-03-30",13.8899,14.1149,13.6883,14.0838,1167000.0],["2009-03-31",14.0838,14.5336,14.0683,14.363,1308000.0],["2009-04-01",14.1536,14.7198,14.0761,14.5104,1765900.0],["2009-04-02",14.7353,15.2394,14.6267,14.8206,1424400.0],["2009-04-03",14.8904,14.9835,14.6655,14.8749,1181400.0],["2009-04-06",14.7508,14.8516,14.4483,14.5802,1515000.0],["2009-04-07",14.4096,14.5181,14.1149,14.3475,1182200.0],["2009-04-08",14.363,14.7508,14.363,14.6655,1083000.0],["2009-04-09",14.8671,15.5574,14.7741,15.4953,2460000.0],["2009-04-13",15.4565,15.5031,14.7508,15.1308,1733000.0],["2009-04-14",14.9757,15.1929,14.8904,14.9214,1586800.0],["2009-04-15",14.8361,14.8904,14.332,14.6034,1576900.0],["2009-04-16",14.6112,14.9602,14.5181,14.8826,1822900.0],["2009-04-17",14.9447,15.1386,14.681,15.0843,1223000.0],["2009-04-20",14.9524,15.1308,14.6577,15.03,1588500.0],["2009-04-21",14.8981,15.1463,14.7818,15.0843,1386400.0],["2009-04-22",15.061,15.472,14.9292,15.0222,1827300.0],["2009-04-23",15.1153,16.1623,15.0998,15.8753,3147700.0],["2009-04-24",15.9374,16.5268,15.8366,16.4492,1342900.0],["2009-04-27",16.2321,16.3794,15.8521,16.0692,1325400.0],["2009-04-28",15.7745,16.0692,15.5961,15.8831,1661400.0],["2009-04-29",15.9529,16.3872,15.8366,16.1002,1488100.0],["2009-04-30",16.4027,16.4803,16.1235,16.2321,1457200.0],["2009-05-01",16.1313,16.426,16.0382,16.426,1121000.0],["2009-05-04",16.5578,16.7672,16.4492,16.7517,1243900.0],["2009-05-05",16.7362,16.7982,16.4105,16.6896,1064500.0],["2009-05-06",16.775,16.868,16.488,16.806,1792600.0],["2009-05-07",16.8292,16.8292,16.139,16.2631,1597900.0],["2009-05-08",16.2709,16.5268,15.8676,16.0537,1748400.0],["2009-05-11",16.0227,16.2398,15.79,16.0537,1962800.0],["2009-05-12",16.1778,16.2476,15.7202,15.9606,1171500.0],["2009-05-13",15.6814,15.8831,15.5263,15.6272,837800.0],["2009-05-14",15.5806,15.8753,15.5806,15.8133,985400.0],["2009-05-15",15.7357,16.0072,15.7047,15.9296,1347000.0],["2009-05-18",15.9917,16.5268,15.9917,16.5268,1271300.0],["2009-05-19",16.5811,16.8525,16.426,16.7362,1182100.0],["2009-05-20",16.7517,17.1627,16.7517,16.8215,1439200.0],["2009-05-21",16.6043,16.8448,16.3872,16.5423,1476900.0],["2009-05-22",16.6121,16.6431,16.3329,16.4027,1381700.0],["2009-05-26",16.2398,16.9378,16.2398,16.868,1066200.0],["2009-05-27",16.9068,16.9301,16.4958,16.5345,1466700.0],["2009-05-28",16.7052,16.7284,16.3717,16.6896,860700.0],["2009-05-29",16.6431,16.7827,16.5423,16.7827,806900.0],["2009-06-01",16.8448,17.4419,16.8448,17.4109,1593700.0],["2009-06-02",17.3334,17.4885,16.9378,17.0154,1682500.0],["2009-06-03",17.0154,17.2015,16.5811,16.7052,1406500.0],["2009-06-04",16.899,16.9999,16.7052,16.9068,1033300.0],["2009-06-05",17.1705,17.2636,16.9378,17.155,1460500.0],["2009-06-08",17.124,17.124,16.5268,16.868,1175600.0],["2009-06-09",16.9456,16.9766,16.6974,16.837,1132900.0],["2009-06-10",16.9766,16.9921,16.488,16.7439,1037800.0],["2009-06-11",16.7439,16.9921,16.7207,16.7905,774800.0],["2009-06-12",16.6043,17.0386,16.6043,16.9533,944200.0],["2009-06-15",16.7594,16.837,16.426,16.5268,806200.0],["2009-06-16",16.6896,16.7052,16.1778,16.1855,812700.0],["2009-06-17",16.2166,16.2476,16.0227,16.0382,1183700.0],["2009-06-18",16.0382,16.077,15.8598,15.9451,543900.0],["2009-06-19",16.1157,16.3872,15.9839,15.9994,1195300.0],["2009-06-22",15.7978,16.2243,15.728,15.7512,1035300.0],["2009-06-23",15.8055,15.8753,15.5651,15.6039,870200.0],["2009-06-24",15.6272,15.9374,15.6272,15.9374,749000.0],["2009-06-25",15.8133,16.3484,15.7823,16.3019,921700.0],["2009-06-26",16.2476,16.3949,16.2398,16.2631,1445200.0],["2009-06-29",16.3251,16.6819,16.2398,16.5811,841700.0],["2009-06-30",16.6043,16.6741,16.426,16.6354,1048900.0],["2009-07-01",16.6586,16.837,16.5656,16.6043,647000.0],["2009-07-02",16.3639,16.3639,16.0615,16.0615,1569500.0],["2009-07-06",15.9529,15.9684,15.6194,15.7823,1743200.0],["2009-07-07",15.7202,15.8521,15.4178,15.4643,1271700.0],["2009-07-08",15.5496,15.8598,15.5031,15.8521,2076300.0],["2009-07-09",16.5345,16.5966,16.2941,16.4105,948300.0],["2009-07-10",16.2864,16.6586,16.2864,16.5578,804700.0],["2009-07-13",16.519,16.8292,16.4027,16.8137,993400.0],["2009-07-14",16.868,16.9146,16.6741,16.9146,520400.0],["2009-07-15",17.155,17.4264,17.0309,17.3333,717200.0],["2009-07-16",17.1782,17.7366,17.1782,17.7134,582300.0],["2009-07-17",17.6358,17.9305,17.5505,17.9305,745300.0],["2009-07-20",18.0624,18.264,17.9228,18.2407,996100.0],["2009-07-21",18.3338,18.3958,17.5815,17.7987,2057700.0],["2009-07-22",17.8297,17.8917,17.6125,17.884,1811600.0],["2009-07-23",18.5199,18.6828,18.3415,18.3648,2324100.0],["2009-07-24",18.3416,18.5432,18.3183,18.4889,1688500.0],["2009-07-27",18.5432,18.613,18.3183,18.4424,632500.0],["2009-07-28",18.3105,18.582,18.264,18.5587,731800.0],["2009-07-29",18.3416,18.675,18.3416,18.5897,567800.0],["2009-07-30",18.675,18.8844,18.2873,18.3416,1892100.0],["2009-07-31",18.3105,18.6905,18.2175,18.5509,1355800.0],["2009-08-03",18.7991,19.0473,18.6673,19.0473,1458000.0],["2009-08-04",18.9852,19.2877,18.9232,19.0473,1124500.0],["2009-08-05",19.0783,19.1171,18.6518,18.8146,558500.0],["2009-08-06",18.9542,18.9542,18.5122,18.6673,440600.0],["2009-08-07",18.7681,18.9154,18.6673,18.8612,430600.0],["2009-08-10",18.9155,18.9232,18.5122,18.5742,774700.0],["2009-08-11",18.5742,18.5742,18.3416,18.4734,744700.0],["2009-08-12",18.6285,19.0628,18.4734,18.9775,745500.0],["2009-08-13",19.0938,19.0938,18.551,19.0318,566800.0],["2009-08-14",19.0085,19.0085,18.551,18.675,265000.0],["2009-08-17",18.3803,18.4812,18.2252,18.2873,1067600.0],["2009-08-18",18.3648,18.3958,18.1167,18.2407,511200.0],["2009-08-19",18.0856,18.6285,18.0158,18.6285,432000.0],["2009-08-20",18.6828,18.8069,18.6285,18.8069,412800.0],["2009-08-21",18.8999,19.0318,18.6673,19.0085,294300.0],["2009-08-24",19.1016,19.2024,18.9542,19.1093,1132700.0],["2009-08-25",19.2567,19.2567,18.9387,19.0085,1014600.0],["2009-08-26",19.024,19.0628,18.8689,18.9697,431400.0],["2009-08-27",18.9387,19.1249,18.644,19.0783,1024500.0],["2009-08-28",19.2024,19.3265,18.7448,18.8457,495600.0],["2009-08-31",18.6828,18.8922,18.4889,18.8612,572800.0],["2009-09-01",18.7526,19.0706,18.6285,18.8069,616400.0],["2009-09-02",18.6285,18.7603,18.2795,18.5975,822600.0],["2009-09-03",18.6363,18.8689,18.5975,18.8689,590600.0],["2009-09-04",18.9232,19.4351,18.8767,19.3187,1037700.0],["2009-09-08",19.3808,19.6522,19.373,19.6212,1174300.0],["2009-09-09",19.5514,20.1408,19.5204,20.009,1614600.0],["2009-09-10",20.009,20.2184,19.9237,20.2184,781900.0],["2009-09-11",20.1253,20.358,20.1175,20.2494,443800.0],["2009-09-14",20.0555,20.2494,19.9159,20.071,906200.0],["2009-09-15",20.0555,20.451,20.0012,20.42,706400.0],["2009-09-16",20.4278,20.7923,20.2649,20.6604,852400.0],["2009-09-17",20.5984,20.8388,20.5674,20.6294,419200.0],["2009-09-18",20.6759,20.8621,20.4898,20.6682,790200.0],["2009-09-21",20.5829,20.9551,20.5363,20.9319,640300.0],["2009-09-22",21.0792,21.0792,20.8388,20.9939,687200.0],["2009-09-23",21.0094,21.2498,20.8853,20.9008,1106100.0],["2009-09-24",20.9319,21.0715,20.7225,20.7923,1204500.0],["2009-09-25",20.6837,20.9629,20.4433,20.4743,640400.0],["2009-09-28",20.4665,20.9396,20.4665,20.7845,423600.0],["2009-09-29",20.738,20.8621,20.5906,20.738,493300.0],["2009-09-30",20.7457,20.9474,20.4898,20.8465,724700.0],["2009-10-01",20.9008,20.9784,20.6372,20.7457,904600.0],["2009-10-02",19.6987,20.2726,19.5979,19.722,1402900.0],["2009-10-05",19.8306,20.1331,19.6755,20.0788,878800.0],["2009-10-06",20.2727,20.5441,20.1641,20.5208,662200.0],["2009-10-07",20.4122,20.738,20.3424,20.6992,775300.0],["2009-10-08",20.7612,21.1025,20.7225,21.0327,1259400.0],["2009-10-09",20.9474,21.4437,20.8,20.8931,2244200.0],["2009-10-12",20.8776,21.1025,20.482,20.6294,1049100.0],["2009-10-13",20.6139,20.6139,19.9624,20.0322,1875400.0],["2009-10-14",20.2339,20.4122,19.9392,20.3269,1127000.0],["2009-10-15",20.2184,20.8078,20.1563,20.8,1409700.0],["2009-10-16",20.6759,20.9319,20.5674,20.8543,675000.0],["2009-10-19",20.3037,20.5286,20.1098,20.1563,1967000.0],["2009-10-20",20.1718,20.2959,19.9779,20.0633,810800.0],["2009-10-21",20.1175,20.1486,19.7608,19.7686,682600.0],["2009-10-22",19.6987,20.04,19.6212,20.0245,631100.0],["2009-10-23",20.0633,20.071,19.5359,19.6289,711500.0],["2009-10-26",19.6987,19.7763,19.373,19.5824,980700.0],["2009-10-27",19.691,19.6987,19.3187,19.404,684800.0],["2009-10-28",19.2722,19.4428,19.2024,19.28,1123700.0],["2009-10-29",19.373,19.9314,19.2877,19.8461,1796300.0],["2009-10-30",19.7996,20.0322,19.5126,19.5436,1409200.0],["2009-11-02",19.5049,19.5902,18.931,19.1171,2077800.0],["2009-11-03",18.9542,19.024,18.6905,18.9155,1864200.0],["2009-11-04",18.962,19.3032,18.9232,18.9775,1621400.0],["2009-11-05",20.9396,21.2421,20.5208,20.738,4958100.0],["2009-11-06",20.6061,20.9396,20.4278,20.6914,1339000.0],["2009-11-09",20.5596,20.6527,20.2416,20.6216,1779000.0],["2009-11-10",20.6604,20.6604,20.2649,20.358,1157600.0],["2009-11-11",20.5829,20.5984,20.1641,20.5829,1375800.0],["2009-11-12",20.6061,20.9396,20.4278,20.4665,1327900.0],["2009-11-13",20.4743,20.6992,20.2649,20.6604,997000.0],["2009-11-16",20.6992,21.1102,20.4588,20.9706,1312700.0],["2009-11-17",20.8776,20.9939,20.8,20.9474,930100.0],["2009-11-18",20.8,20.9241,20.4743,20.769,784600.0],["2009-11-19",20.5208,20.5984,20.2029,20.5286,997000.0],["2009-11-20",20.482,20.5906,20.3502,20.4976,1051800.0],["2009-11-23",20.6604,21.0482,20.6604,20.8776,995000.0],["2009-11-24",20.8155,20.9629,20.7225,20.8621,794000.0],["2009-11-25",20.8543,21.0792,20.6914,21.0172,692400.0],["2009-11-27",20.5053,20.6216,20.358,20.4278,341400.0],["2009-11-30",20.3114,20.5363,20.3114,20.4976,743800.0],["2009-12-01",20.738,21.1645,20.6139,21.1412,1090200.0],["2009-12-02",21.1025,21.7462,21.1025,21.6919,1499100.0],["2009-12-03",21.8082,21.9866,21.7617,21.8703,2221200.0],["2009-12-04",22.1417,22.2813,21.56,21.8858,1724300.0],["2009-12-07",21.9013,22.165,21.7384,21.9401,707500.0],["2009-12-08",21.9013,22.0254,21.5523,21.6376,931200.0],["2009-12-09",21.6376,21.6376,21.2653,21.3894,1203100.0],["2009-12-10",21.4747,21.56,20.738,20.9396,2120700.0],["2009-12-11",20.9319,21.1335,20.9241,21.0482,929000.0],["2009-12-14",21.0792,21.149,20.8776,21.0637,760000.0],["2009-12-15",21.0249,21.18,20.8853,21.1102,462700.0],["2009-12-16",21.211,21.3972,21.0715,21.2964,490000.0],["2009-12-17",21.1335,21.2188,20.9163,21.118,849700.0],["2009-12-18",21.0482,21.3041,21.0482,21.2809,798000.0],["2009-12-21",21.2886,21.6376,21.2809,21.5058,1081500.0],["2009-12-22",21.6997,21.8005,21.6376,21.6919,484600.0],["2009-12-23",21.7927,21.9944,21.7152,21.9711,544500.0],["2009-12-24",21.878,22.4054,21.878,22.3976,371500.0],["2009-12-28",22.4597,22.4907,22.2813,22.3201,375200.0],["2009-12-29",22.4286,22.4907,22.2037,22.4752,499200.0],["2009-12-30",22.4132,22.5217,22.1805,22.258,399400.0],["2009-12-31",22.3821,22.4907,22.1262,22.1262,483300.0],["2010-01-04",22.4752,22.514,22.165,22.2891,556600.0],["2010-01-05",22.227,22.4597,22.227,22.2891,920300.0],["2010-01-06",22.1572,22.4287,22.0952,22.1107,670700.0],["2010-01-07",22.0409,22.1184,21.7152,21.7772,641300.0],["2010-01-08",21.6221,22.1417,21.5678,22.0952,429400.0],["2010-01-11",22.6923,23.0103,22.2115,22.3511,1082200.0],["2010-01-12",22.1882,22.4209,22.0254,22.2037,705200.0],["2010-01-13",22.196,22.2503,21.5445,21.6143,1372100.0],["2010-01-14",21.7152,22.0952,21.5213,22.0486,633900.0],["2010-01-15",22.0021,22.1572,21.9246,22.0797,751100.0],["2010-01-19",22.0254,22.1262,21.7307,22.1029,971200.0],["2010-01-20",21.9556,22.165,21.6376,22.1184,1033200.0],["2010-01-21",23.4989,23.7548,22.8862,23.1732,3124700.0],["2010-01-22",23.2662,23.2973,22.6148,22.6225,2128400.0],["2010-01-25",22.7854,22.8862,22.5915,22.8397,962200.0],["2010-01-26",22.8552,23.0026,22.6613,22.6846,971500.0],["2010-01-27",22.5838,22.8087,22.2813,22.7621,1229800.0],["2010-01-28",22.7311,22.8009,22.4364,22.5683,1097500.0],["2010-01-29",22.8009,22.8009,21.9788,22.1727,1270000.0],["2010-02-01",22.227,22.4209,22.0409,22.258,1517600.0],["2010-02-02",22.2425,23.0181,22.1727,23.0103,1163000.0],["2010-02-03",22.9172,22.9172,22.5915,22.6458,1001400.0],["2010-02-04",22.4674,22.4674,22.0409,22.1184,1146100.0],["2010-02-05",22.1029,22.1339,21.7074,21.909,838500.0],["2010-02-08",21.909,22.1029,21.8082,21.8392,632400.0],["2010-02-09",22.0099,22.4364,21.9323,22.3589,673200.0],["2010-02-10",22.3434,22.5217,22.1417,22.258,626600.0],["2010-02-11",22.258,22.4985,21.9556,22.4829,707800.0],["2010-02-12",22.1805,22.4054,21.8935,22.3821,732600.0],["2010-02-16",22.4907,22.5372,22.2735,22.4752,622400.0],["2010-02-17",22.6303,22.6303,22.4131,22.4907,541700.0],["2010-02-18",22.4907,22.5295,22.3589,22.3666,931500.0],["2010-02-19",22.2891,22.4907,22.1184,22.4442,786000.0],["2010-02-22",22.4442,22.5217,22.3744,22.4907,539200.0],["2010-02-23",22.4907,22.4907,22.1727,22.2813,276100.0],["2010-02-24",22.289,22.4907,22.165,22.4752,581400.0],["2010-02-25",22.2115,22.4519,22.134,22.4364,560800.0],["2010-02-26",22.4442,22.576,22.3123,22.5527,463100.0],["2010-03-01",22.4984,22.987,22.4054,22.9483,508600.0],["2010-03-02",23.1344,23.1344,22.8319,22.8397,533600.0],["2010-03-03",22.7932,22.8242,22.545,22.6768,1061300.0],["2010-03-04",22.6923,22.8707,22.6768,22.7854,335100.0],["2010-03-05",22.9172,23.1887,22.8785,22.956,518100.0],["2010-03-08",23.0026,23.0801,22.8397,22.9405,683000.0],["2010-03-09",22.9405,23.4524,22.8862,23.3826,1226400.0],["2010-03-10",23.4291,23.7316,23.4058,23.654,849300.0],["2010-03-11",23.623,23.7083,23.4524,23.6695,642300.0],["2010-03-12",23.7005,23.7393,23.5377,23.6075,322400.0],["2010-03-15",23.654,23.9797,23.5299,23.9022,1045100.0],["2010-03-16",23.9022,23.941,23.7083,23.7703,670400.0],["2010-03-17",23.7083,23.8789,23.6152,23.6463,593100.0],["2010-03-18",23.305,23.685,23.305,23.3438,503800.0],["2010-03-19",23.305,23.4756,22.9017,23.305,1206800.0],["2010-03-22",23.1577,23.4911,23.0956,23.4213,518700.0],["2010-03-23",23.5299,23.7393,23.3516,23.6695,496300.0],["2010-03-24",23.5997,23.8014,23.592,23.6152,427000.0],["2010-03-25",23.7393,23.8867,23.6152,23.7471,886000.0],["2010-03-26",23.7316,23.9953,23.6928,23.8246,972500.0],["2010-03-29",23.8324,23.972,23.4446,23.4601,641700.0],["2010-03-30",23.5299,23.5842,23.4058,23.4989,494300.0],["2010-03-31",23.3128,23.5454,23.3128,23.3516,549400.0],["2010-04-01",23.3593,23.6463,23.3593,23.4834,667200.0],["2010-04-05",23.4446,23.685,23.274,23.6695,497500.0],["2010-04-06",23.7161,23.8557,23.5377,23.7316,507600.0],["2010-04-07",23.6075,23.654,23.3283,23.4601,546200.0],["2010-04-08",23.3283,23.6695,23.243,23.5997,546200.0],["2010-04-09",23.6618,23.9565,23.6385,23.9254,687300.0],["2010-04-12",23.9177,23.9642,23.7471,23.8944,418000.0],["2010-04-13",23.9255,24.1736,23.8401,24.003,917100.0],["2010-04-14",24.0418,24.3675,23.8246,24.29,954100.0],["2010-04-15",24.2357,24.2589,24.0961,24.1504,312300.0],["2010-04-16",23.972,24.0806,23.6773,23.7471,549200.0],["2010-04-19",23.5532,23.7781,23.3748,23.6385,552500.0],["2010-04-20",23.7936,24.0651,23.7083,23.972,591000.0],["2010-04-21",24.1193,24.2046,23.9022,24.034,660800.0],["2010-04-22",23.9565,24.29,23.7626,24.1891,1174400.0],["2010-04-23",24.383,24.9336,24.2279,24.4451,1567200.0],["2010-04-26",24.3442,24.701,24.2822,24.6157,1290000.0],["2010-04-27",24.4606,24.6389,24.2124,24.2357,1266300.0],["2010-04-28",24.4218,24.4761,24.1271,24.2512,1277200.0],["2010-04-29",24.4528,25.1586,24.29,24.9957,1959300.0],["2010-04-30",24.9181,25.0655,24.7087,24.7708,1488100.0],["2010-05-03",24.8561,24.9647,24.5226,24.6467,1046100.0],["2010-05-04",24.4373,24.5691,24.034,24.414,1124000.0],["2010-05-05",24.0961,24.2357,24.0185,24.1193,989300.0],["2010-05-06",23.9797,24.1581,22.4829,23.6075,1507300.0],["2010-05-07",23.6075,23.6385,22.8862,23.1189,2110900.0],["2010-05-10",23.8944,23.9875,23.623,23.8634,1137700.0],["2010-05-11",23.623,24.2357,23.5454,23.9022,766800.0],["2010-05-12",23.9099,24.2046,23.8712,24.1193,1017700.0],["2010-05-13",24.1116,24.6002,23.9953,24.1736,1059900.0],["2010-05-14",23.9797,23.9875,23.3438,23.7471,1807500.0],["2010-05-17",23.8789,24.321,23.7005,24.1116,2000000.0],["2010-05-18",24.2124,24.4063,23.8246,23.8324,978500.0],["2010-05-19",23.7316,24.2202,23.6695,24.003,1244900.0],["2010-05-20",23.6385,23.8091,22.9328,23.0491,1917700.0],["2010-05-21",22.7777,23.2662,22.7234,23.0801,1514100.0],["2010-05-24",22.9715,23.2352,22.9483,23.0103,2190500.0],["2010-05-25",22.4985,22.8397,22.2968,22.6225,1944300.0],["2010-05-26",22.6846,22.8785,21.9788,22.0486,3455800.0],["2010-05-27",22.3744,22.638,22.2813,22.3666,2377300.0],["2010-05-28",22.3433,23.0413,22.0409,22.1029,2007400.0],["2010-06-01",21.9323,22.0099,21.5213,21.5213,2365000.0],["2010-06-02",21.6764,21.7617,21.3196,21.4747,3108600.0],["2010-06-03",21.6376,22.0254,21.5678,21.909,3332700.0],["2010-06-04",21.6143,21.7927,21.3119,21.4127,3172600.0],["2010-06-07",21.3972,21.498,20.9629,20.9629,1857700.0],["2010-06-08",20.9706,21.0947,20.6682,20.7923,1724200.0],["2010-06-09",20.9164,21.0482,20.6992,20.8155,2140900.0],["2010-06-10",21.0637,21.4127,21.0017,21.3274,2190300.0],["2010-06-11",21.2343,21.436,20.8543,21.4205,1941300.0],["2010-06-14",21.498,21.7384,21.436,21.4825,1637300.0],["2010-06-15",21.56,21.6996,21.3972,21.6686,1543200.0],["2010-06-16",21.5213,21.9323,21.4747,21.7927,1084400.0],["2010-06-17",21.8237,21.8625,21.5756,21.7617,663800.0],["2010-06-18",21.785,21.9788,21.7307,21.8935,1132100.0],["2010-06-21",22.0564,22.1029,21.6609,21.7539,683500.0],["2010-06-22",21.7384,21.9168,21.4282,21.4515,1047500.0],["2010-06-23",21.4282,21.6764,21.3196,21.4825,975800.0],["2010-06-24",21.3739,21.4127,21.118,21.1412,1265500.0],["2010-06-25",21.2654,21.3196,20.8931,21.0017,2470900.0],["2010-06-28",20.9319,21.3584,20.9008,21.2576,1539900.0],["2010-06-29",20.9396,21.0792,20.831,20.9474,2693100.0],["2010-06-30",20.9939,21.2886,20.8,20.8233,2373600.0],["2010-07-01",20.8,20.9784,20.5518,20.5906,2073400.0],["2010-07-02",20.6527,20.8155,20.5053,20.707,1025300.0],["2010-07-06",20.7767,21.2886,20.7767,20.8698,1226200.0],["2010-07-07",21.0249,21.5911,21.0249,21.5833,1220000.0],["2010-07-08",21.7229,21.8548,21.3739,21.56,1609400.0],["2010-07-09",21.5756,21.8005,21.4825,21.8005,1038300.0],["2010-07-12",21.7307,21.8858,21.6841,21.8005,1134300.0],["2010-07-13",21.9556,22.4907,21.8392,22.3899,1078500.0],["2010-07-14",22.3666,22.6303,22.3278,22.5372,1130700.0],["2010-07-15",22.5062,22.6923,22.3201,22.638,1093100.0],["2010-07-16",22.4907,22.5838,21.9401,21.9401,1104900.0],["2010-07-19",21.9788,22.2193,21.9401,22.1727,761300.0],["2010-07-20",22.0254,22.3744,21.6764,22.3666,892600.0],["2010-07-21",22.4209,22.6148,22.1572,22.2425,1768000.0],["2010-07-22",20.6914,21.847,20.2804,21.0404,3904400.0],["2010-07-23",21.0094,21.2653,20.5674,21.0249,2908400.0],["2010-07-26",21.1413,21.5058,20.9862,21.4049,1416700.0],["2010-07-27",21.5756,21.6686,21.2498,21.2731,1404600.0],["2010-07-28",21.2809,21.3507,21.1568,21.2731,830500.0],["2010-07-29",21.3507,21.467,21.0249,21.1257,699800.0],["2010-07-30",21.0327,21.2576,20.8931,21.1955,831900.0],["2010-08-02",21.3584,21.7307,21.3119,21.6221,935900.0],["2010-08-03",21.6221,21.8935,21.6066,21.7927,760600.0],["2010-08-04",21.7927,22.1107,21.7927,22.0486,1250400.0],["2010-08-05",22.0176,22.0797,21.7384,21.8005,706100.0],["2010-08-06",21.7152,22.0564,21.7152,21.9943,1031400.0],["2010-08-09",22.0874,22.2037,21.909,21.9168,739400.0],["2010-08-10",21.7152,21.8548,21.5678,21.6376,920200.0],["2010-08-11",21.2809,21.2809,20.6372,20.6682,1559900.0],["2010-08-12",20.451,20.6992,20.3735,20.3967,1910600.0],["2010-08-13",20.3192,20.482,20.1641,20.3347,1697600.0],["2010-08-16",20.2261,20.4433,20.1098,20.389,1338500.0],["2010-08-17",20.42,20.9008,20.4045,20.6759,1259800.0],["2010-08-18",20.6449,20.8776,20.5053,20.7768,713300.0],["2010-08-19",20.707,20.8543,20.4743,20.6759,800800.0],["2010-08-20",20.6061,20.6914,20.4355,20.6449,520300.0],["2010-08-23",20.6604,20.7535,20.2727,20.2959,702000.0],["2010-08-24",20.0555,20.1563,19.8849,20.1175,1049300.0],["2010-08-25",20.0012,20.1408,19.8926,20.1098,1325800.0],["2010-08-26",20.1873,20.4433,20.1253,20.1253,1196400.0],["2010-08-27",20.1408,20.4433,19.8926,20.42,593100.0],["2010-08-30",20.3192,20.707,20.2571,20.2649,992000.0],["2010-08-31",20.1873,20.3657,20.0245,20.3425,1203300.0],["2010-09-01",20.482,20.8776,20.482,20.831,1049200.0],["2010-09-02",20.8233,20.9396,20.6992,20.9319,1250200.0],["2010-09-03",21.0482,21.2111,20.9939,21.1025,662300.0],["2010-09-07",21.0094,21.087,20.7457,20.8233,908100.0],["2010-09-08",20.769,20.9164,20.7147,20.8621,749500.0],["2010-09-09",21.056,21.0715,20.3967,20.6139,1527800.0],["2010-09-10",20.6139,20.7767,20.5674,20.7225,1196100.0],["2010-09-13",20.8621,21.436,20.8543,21.3584,1164200.0],["2010-09-14",21.3662,21.3817,21.1568,21.1878,786300.0],["2010-09-15",21.0094,21.3351,20.9551,21.18,908200.0],["2010-09-16",21.2033,21.3119,21.1025,21.2809,537200.0],["2010-09-17",21.3119,21.3196,20.9396,21.1412,1165300.0],["2010-09-20",21.1568,21.6143,21.0947,21.5445,936700.0],["2010-09-21",21.4747,21.5678,21.3041,21.3351,881700.0],["2010-09-22",21.2188,21.3119,21.0947,21.0947,755700.0],["2010-09-23",20.9629,21.3429,20.831,21.2498,706000.0],["2010-09-24",21.3662,21.8935,21.3662,21.8935,963000.0],["2010-09-27",21.8935,22.0564,21.7462,21.9788,1021400.0],["2010-09-28",22.0331,22.0797,21.6376,22.0099,681100.0],["2010-09-29",21.9323,22.2658,21.9323,22.2658,836500.0],["2010-09-30",22.2658,22.2968,21.9633,22.227,1395600.0],["2010-10-01",22.165,22.9715,22.165,22.3899,1186800.0],["2010-10-04",22.4287,22.4674,22.1572,22.258,1233900.0],["2010-10-05",22.3976,22.8164,22.3976,22.7932,736700.0],["2010-10-06",22.7311,22.8474,22.4985,22.6458,671700.0],["2010-10-07",22.6846,22.7777,22.4829,22.5993,1099000.0],["2010-10-08",22.545,22.5993,22.3821,22.3821,1394200.0],["2010-10-11",22.4442,22.8785,22.4442,22.7854,1292000.0],["2010-10-12",22.7466,22.8475,22.4131,22.8475,1082100.0],["2010-10-13",22.9638,23.1654,22.9095,22.9328,1259600.0],["2010-10-14",22.8785,23.0801,22.7932,22.9638,616900.0],["2010-10-15",23.0568,23.336,22.894,23.2042,1066400.0],["2010-10-18",23.1809,23.2895,23.0491,23.2817,1132200.0],["2010-10-19",23.0724,23.1189,22.7311,22.8164,1563800.0],["2010-10-20",22.9173,23.2352,22.9173,23.1422,703600.0],["2010-10-21",23.2275,23.4369,23.1189,23.305,1103100.0],["2010-10-22",23.2973,23.4369,23.1964,23.2973,817700.0],["2010-10-25",23.3903,23.4912,23.2818,23.3205,864500.0],["2010-10-26",23.1654,23.5765,23.0568,23.4291,957000.0],["2010-10-27",23.2895,23.4058,23.0258,23.4058,1278000.0],["2010-10-28",23.4679,23.623,23.4058,23.592,708600.0],["2010-10-29",23.7005,23.8712,23.5609,23.7936,1088700.0],["2010-11-01",23.7936,24.0108,23.6385,23.6695,1097900.0],["2010-11-02",23.8091,23.9875,23.5765,23.5842,1458400.0],["2010-11-03",23.5842,23.6307,23.2275,23.2662,1590500.0],["2010-11-04",21.2809,21.785,20.9396,21.2343,12657100.0],["2010-11-05",21.149,21.3894,20.8621,20.9164,3339100.0],["2010-11-08",20.8621,21.0947,20.5674,20.9164,2225900.0],["2010-11-09",20.9396,21.0637,20.6992,20.6992,1921000.0],["2010-11-10",20.707,20.8078,20.482,20.6294,2001700.0],["2010-11-11",20.4743,20.5906,20.3424,20.5053,1451200.0],["2010-11-12",20.4045,20.6682,20.3347,20.6061,1899700.0],["2010-11-15",20.5829,20.8388,20.4588,20.4588,1273500.0],["2010-11-16",20.3347,20.3735,20.0788,20.1486,1490000.0],["2010-11-17",20.1408,20.3424,20.009,20.2649,1231400.0],["2010-11-18",20.42,20.6914,20.2494,20.3114,1274300.0],["2010-11-19",20.3269,20.3812,20.1175,20.3037,863300.0],["2010-11-22",20.2727,20.5596,20.2029,20.5286,1062900.0],["2010-11-23",20.3502,20.3812,20.0865,20.2261,746800.0],["2010-11-24",20.3347,20.4976,20.2727,20.4045,541000.0],["2010-11-26",20.3037,20.4665,20.2494,20.3967,229800.0],["2010-11-29",20.2804,20.4278,20.0245,20.2649,1230800.0],["2010-11-30",20.102,20.1718,19.9702,20.1641,1267700.0],["2010-12-01",20.3735,20.7147,20.3657,20.5286,1139200.0],["2010-12-02",20.4665,21.0637,20.4665,21.0482,1582100.0],["2010-12-03",20.9164,21.0947,20.8155,20.8621,803900.0],["2010-12-06",20.8776,20.9551,20.6992,20.9396,1333100.0],["2010-12-07",21.1102,21.1335,20.9396,21.0249,545700.0],["2010-12-08",20.9551,21.1878,20.9396,21.1723,1280100.0],["2010-12-09",21.1878,21.2188,21.0482,21.149,868600.0],["2010-12-10",21.1878,21.2653,21.118,21.2498,1189500.0],["2010-12-13",21.2653,21.3817,21.1723,21.18,1549600.0],["2010-12-14",21.1956,21.2809,20.9319,21.087,1895900.0],["2010-12-15",21.0017,21.4049,21.0017,21.1025,1033500.0],["2010-12-16",21.1413,21.1878,20.9551,21.0172,1342900.0],["2010-12-17",20.9939,21.1335,20.9086,20.9474,2103000.0],["2010-12-20",21.0017,21.1025,20.1951,20.5286,2479000.0],["2010-12-21",20.5906,20.8543,20.5208,20.6914,1162000.0],["2010-12-22",20.7923,20.9551,20.4665,20.8698,1556200.0],["2010-12-23",20.8078,20.9629,20.7845,20.9319,856500.0],["2010-12-27",20.8078,20.9939,20.6527,20.9474,697300.0],["2010-12-28",20.9396,21.0715,20.9396,20.9939,690100.0],["2010-12-29",21.0482,21.2886,21.0482,21.2498,978900.0],["2010-12-30",21.2498,21.3429,21.2188,21.3041,647900.0],["2010-12-31",21.2886,21.3429,21.18,21.3041,552700.0],["2011-01-03",21.3662,22.0409,21.2498,21.3894,1645200.0],["2011-01-04",21.4592,21.5058,21.2964,21.3739,2566700.0],["2011-01-05",21.3196,21.3972,21.1878,21.2111,2221200.0],["2011-01-06",21.2033,21.529,21.118,21.5135,1416600.0],["2011-01-07",21.5213,21.56,20.9319,21.0094,1536800.0],["2011-01-10",20.9396,21.2188,20.8078,21.1878,1790600.0],["2011-01-11",21.3196,21.6298,21.2576,21.436,2699200.0],["2011-01-12",21.4437,21.7307,21.4205,21.6143,1572600.0],["2011-01-13",21.6996,22.0797,21.6221,21.9478,3857000.0],["2011-01-14",22.0021,22.4752,21.9478,22.3666,3016200.0],["2011-01-18",22.2735,22.4209,22.1572,22.3821,1150900.0],["2011-01-19",22.3123,22.4131,22.1262,22.2503,1195800.0],["2011-01-20",22.1572,22.3589,22.0874,22.3123,1342600.0],["2011-01-21",22.3589,22.4752,22.2115,22.2425,1108600.0],["2011-01-24",22.1882,22.4054,22.1029,22.258,1239500.0],["2011-01-25",22.165,22.3976,22.0642,22.3589,1429600.0],["2011-01-26",22.4752,23.1111,22.4674,22.7001,2767600.0],["2011-01-27",22.7699,22.9948,22.6768,22.7854,1677500.0],["2011-01-28",23.0956,23.1887,22.607,22.8862,1922300.0],["2011-01-31",22.8474,22.9405,22.4131,22.5993,2360600.0],["2011-02-01",22.6381,22.9948,22.6225,22.8785,1556500.0],["2011-02-02",22.7156,22.8242,22.5915,22.6148,1200300.0],["2011-02-03",22.5527,22.6691,22.3589,22.4907,1340900.0],["2011-02-04",22.5062,22.8862,22.3589,22.7699,1028200.0],["2011-02-07",22.7621,22.9483,22.7001,22.8397,887900.0],["2011-02-08",22.8009,22.8319,22.5915,22.8087,815700.0],["2011-02-09",22.7544,22.7932,22.5838,22.7621,703500.0],["2011-02-10",22.5838,22.7466,22.5605,22.5993,1184500.0],["2011-02-11",22.607,22.8087,22.576,22.7544,2258900.0],["2011-02-14",22.6458,23.1732,22.6458,23.1034,2228900.0],["2011-02-15",23.0413,23.2042,23.0181,23.1499,1677200.0],["2011-02-16",23.1344,23.3438,23.1189,23.2895,1416500.0],["2011-02-17",23.2042,23.4369,23.0568,23.1034,1802900.0],["2011-02-18",23.1266,23.2662,22.9017,22.956,811700.0],["2011-02-22",22.7311,22.7621,22.4442,22.4674,836200.0],["2011-02-23",22.5683,23.0181,22.2115,22.2425,2255400.0],["2011-02-24",22.258,22.5527,22.2503,22.4287,3876200.0],["2011-02-25",22.5062,22.9483,22.5062,22.8087,1391100.0],["2011-02-28",22.8242,23.1577,22.7854,23.1422,1396000.0],["2011-03-01",23.1499,23.4446,23.0568,23.3438,1750200.0],["2011-03-02",23.2507,23.5144,23.0413,23.0801,908000.0],["2011-03-03",23.2197,23.4136,23.1344,23.2275,1162800.0],["2011-03-04",23.2352,23.5532,23.1887,23.5377,1004200.0],["2011-03-07",23.5377,23.7703,23.0258,23.0646,1634400.0],["2011-03-08",23.1499,23.5299,22.9328,23.3903,685200.0],["2011-03-09",23.305,23.3748,22.9638,22.9948,1075400.0],["2011-03-10",22.9095,22.9483,22.6303,22.7776,1293300.0],["2011-03-11",22.6381,22.7854,22.5993,22.7078,983100.0],["2011-03-14",22.5915,22.7776,22.5372,22.5527,1068100.0],["2011-03-15",22.1882,22.2968,22.0176,22.0254,1530100.0],["2011-03-16",21.9711,22.1107,21.5988,21.6919,2471000.0],["2011-03-17",21.9478,22.0409,21.6764,21.7074,886500.0],["2011-03-18",21.847,22.0564,21.7307,21.9478,1588500.0],["2011-03-21",22.545,22.8164,22.3976,22.4054,1875100.0],["2011-03-22",22.3744,22.4442,22.2968,22.3356,691400.0],["2011-03-23",22.2503,22.4985,22.2193,22.4131,559300.0],["2011-03-24",22.4907,22.8862,22.4907,22.7932,1058500.0],["2011-03-25",22.8475,22.9483,22.607,22.6148,977400.0],["2011-03-28",22.5915,22.7156,22.4907,22.6148,1156700.0],["2011-03-29",22.5605,22.7389,22.4364,22.6536,1369300.0],["2011-03-30",22.6846,22.8087,22.5605,22.638,1303400.0],["2011-03-31",22.5605,22.6458,22.3511,22.3744,1128900.0],["2011-04-01",22.4054,22.5683,22.3899,22.5372,785900.0],["2011-04-04",22.5527,22.607,22.4442,22.5295,592100.0],["2011-04-05",22.514,22.7156,22.4907,22.5527,450800.0],["2011-04-06",22.6768,22.7854,22.5217,22.576,557600.0],["2011-04-07",22.5295,22.6613,22.4519,22.4674,831900.0],["2011-04-08",22.4907,22.5838,22.3356,22.3744,697000.0],["2011-04-11",22.3744,22.4829,22.3123,22.4442,672700.0],["2011-04-12",22.3821,22.4907,22.3511,22.4287,1055700.0],["2011-04-13",22.5295,22.9483,22.5295,22.894,959400.0],["2011-04-14",22.8397,22.956,22.7389,22.894,607200.0],["2011-04-15",22.8474,22.956,22.7001,22.7621,821300.0],["2011-04-18",22.6381,22.8862,22.4907,22.8242,1009500.0],["2011-04-19",22.7932,23.0336,22.7466,23.0026,625500.0],["2011-04-20",23.1499,23.3826,23.0801,23.336,763500.0],["2011-04-21",23.4601,23.6618,23.4214,23.5377,1018000.0],["2011-04-25",23.5997,23.8014,23.5842,23.7858,702900.0],["2011-04-26",23.7781,24.0185,23.5687,23.623,2400000.0],["2011-04-27",23.7161,23.7781,23.4214,23.4756,1683100.0],["2011-04-28",23.3903,23.685,23.3903,23.5687,1377900.0],["2011-04-29",23.7471,24.0418,23.7005,23.8479,1900000.0],["2011-05-02",23.8324,23.9022,23.5842,23.6075,1029600.0],["2011-05-03",23.5222,23.6928,23.3826,23.5377,978200.0],["2011-05-04",23.4834,23.4834,23.1034,23.2042,1610800.0],["2011-05-05",23.1654,23.2042,22.8242,22.9483,1235100.0],["2011-05-06",23.1344,23.3128,22.9405,23.0491,872100.0],["2011-05-09",23.0103,23.0103,22.8009,22.9172,756700.0],["2011-05-10",23.0258,23.212,22.9871,23.1732,935500.0],["2011-05-11",23.1034,23.2895,23.0181,23.2197,699500.0],["2011-05-12",23.1189,23.2507,23.0491,23.1189,877000.0],["2011-05-13",23.0879,23.1654,22.956,23.0336,725100.0],["2011-05-16",22.956,23.0491,22.6458,22.6691,1021300.0],["2011-05-17",22.6381,22.863,22.5838,22.7699,869900.0],["2011-05-18",22.7854,23.2042,22.7544,23.1732,1287500.0],["2011-05-19",23.2197,23.4136,23.1499,23.3438,1041600.0],["2011-05-20",23.2662,23.4601,23.1344,23.3438,1167700.0],["2011-05-23",23.0879,23.336,23.0103,23.2662,1055200.0],["2011-05-24",23.3205,23.3593,23.1111,23.2973,961200.0],["2011-05-25",23.212,23.4369,23.2042,23.336,726400.0],["2011-05-26",23.336,23.5687,23.2895,23.5222,507100.0],["2011-05-27",23.5144,23.6307,23.4756,23.5144,882100.0],["2011-05-31",23.6075,23.6462,23.5222,23.6075,875100.0],["2011-06-01",23.4989,23.6152,23.336,23.3593,1010500.0],["2011-06-02",23.3903,23.4058,23.0956,23.1111,1708100.0],["2011-06-03",22.8707,23.0568,22.7544,22.7932,993200.0],["2011-06-06",22.7234,22.9638,22.6381,22.8707,907100.0],["2011-06-07",22.8707,22.8707,22.576,22.638,949900.0],["2011-06-08",22.576,22.7156,22.4519,22.6691,838900.0],["2011-06-09",22.7466,22.8164,22.4829,22.4829,1135300.0],["2011-06-10",22.4674,22.5605,22.3821,22.4364,645400.0],["2011-06-13",22.4364,22.4752,22.2037,22.3511,722200.0],["2011-06-14",22.5062,22.7544,22.3821,22.607,1047300.0],["2011-06-15",22.4674,22.6303,22.3744,22.4209,853700.0],["2011-06-16",22.4132,22.7699,22.4132,22.6536,1256500.0],["2011-06-17",22.7079,22.8087,22.165,22.2348,1652800.0],["2011-06-20",22.2193,22.2736,21.9788,22.258,1261000.0],["2011-06-21",22.4442,22.7079,22.3123,22.5683,1285500.0],["2011-06-22",22.576,23.0801,22.5683,23.0724,1811800.0],["2011-06-23",22.863,23.1344,22.7777,23.1111,1288000.0],["2011-06-24",23.0491,23.2507,22.8785,23.0413,1991300.0],["2011-06-27",22.9871,23.2197,22.9715,23.1111,826400.0],["2011-06-28",23.2507,23.3903,23.1732,23.243,1288800.0],["2011-06-29",23.2585,23.5765,23.243,23.4291,1979700.0],["2011-06-30",23.4446,23.654,23.4446,23.5687,1625600.0],["2011-07-01",23.5765,23.6463,23.4912,23.623,1185400.0],["2011-07-05",23.5765,23.8557,23.4911,23.7703,1119600.0],["2011-07-06",23.7083,24.034,23.7006,23.9875,1426100.0],["2011-07-07",24.0108,24.2202,23.9642,24.0185,1329000.0],["2011-07-08",23.8324,23.8867,23.592,23.8634,977800.0],["2011-07-11",23.6695,23.7238,23.5377,23.592,637500.0],["2011-07-12",23.5687,23.6928,23.5067,23.5609,1104300.0],["2011-07-13",23.623,23.8401,23.4911,23.5144,865900.0],["2011-07-14",23.5532,24.0418,23.5454,23.8091,2225800.0],["2011-07-15",23.8557,23.8557,23.6928,23.8014,1784000.0],["2011-07-18",23.7936,23.8479,23.6385,23.8169,1362600.0],["2011-07-19",23.8944,24.383,23.8169,24.383,1872200.0],["2011-07-20",24.3598,24.4916,24.0418,24.4761,1977400.0],["2011-07-21",24.4916,24.7785,24.4606,24.639,1653400.0],["2011-07-22",24.6234,24.6622,24.5071,24.5614,2019700.0],["2011-07-25",24.4063,24.5614,24.3598,24.4528,936100.0],["2011-07-26",24.3675,24.6157,24.2357,24.5614,3860600.0],["2011-07-27",24.3287,24.4373,23.8634,23.9022,1626100.0],["2011-07-28",24.7785,24.7785,24.1116,24.6079,3370100.0],["2011-07-29",24.3908,24.8018,24.2202,24.4528,2286700.0],["2011-08-01",24.639,24.8173,23.8479,24.0418,1403100.0],["2011-08-02",23.9177,24.1504,23.5299,23.5299,940000.0],["2011-08-03",23.5997,23.6618,23.2275,23.4756,1510300.0],["2011-08-04",23.3128,23.3128,22.5062,22.5062,2185500.0],["2011-08-05",22.7466,22.7466,21.785,22.1882,2205400.0],["2011-08-08",21.6609,21.7539,20.7147,20.7147,2714500.0],["2011-08-09",20.8698,21.3894,20.5131,21.3894,3300400.0],["2011-08-10",21.0637,21.3429,20.6682,20.707,1906300.0],["2011-08-11",20.7923,21.6609,20.7069,21.4747,2583300.0],["2011-08-12",21.6221,21.6454,21.2266,21.2576,1703500.0],["2011-08-15",21.4127,21.6066,21.3351,21.5833,1271900.0],["2011-08-16",21.4127,21.4127,20.9474,21.2266,1836300.0],["2011-08-17",21.2653,21.6066,21.0637,21.2964,1391700.0],["2011-08-18",20.8465,20.8465,20.1175,20.2184,2027900.0],["2011-08-19",20.102,20.6449,20.0167,20.1408,1607600.0],["2011-08-22",20.451,20.6527,20.1253,20.1873,1194300.0],["2011-08-23",20.3037,20.5363,20.102,20.5208,2310100.0],["2011-08-24",20.42,20.8388,20.2649,20.7923,1776000.0],["2011-08-25",20.9396,21.0017,20.3424,20.3812,1307700.0],["2011-08-26",20.2959,20.8698,20.0633,20.769,1238000.0],["2011-08-29",20.9551,21.3894,20.9164,21.3429,587600.0],["2011-08-30",21.2266,21.7152,21.2033,21.56,1178500.0],["2011-08-31",21.6298,21.8548,21.1878,21.3041,1447900.0],["2011-09-01",21.2343,21.3351,20.6449,20.7225,1578400.0],["2011-09-02",20.5053,20.6294,20.2184,20.2494,1626700.0],["2011-09-06",19.7065,20.4588,19.7065,20.3812,1737100.0],["2011-09-07",20.6682,21.0715,20.6216,20.9861,995600.0],["2011-09-08",20.9163,21.1102,20.7768,20.9784,1604600.0],["2011-09-09",20.7535,21.18,20.6294,20.8543,1920200.0],["2011-09-12",20.5674,20.9241,20.482,20.9241,1314800.0],["2011-09-13",20.9396,21.3352,20.8233,21.2731,1005700.0],["2011-09-14",21.3196,21.9246,21.2809,21.6841,1388900.0],["2011-09-15",21.878,21.9401,21.6609,21.8935,692800.0],["2011-09-16",21.8703,22.1262,21.8703,22.0641,508900.0],["2011-09-19",21.6376,21.7074,21.3817,21.6221,884400.0],["2011-09-20",21.7152,22.227,21.56,21.7152,1300500.0],["2011-09-21",21.3119,22.0331,21.2576,21.5678,1620300.0],["2011-09-22",21.0017,21.1955,20.4743,20.7612,1697600.0],["2011-09-23",20.6682,21.1955,20.5286,21.1645,831800.0],["2011-09-26",21.3274,21.3972,20.8078,21.3429,711700.0],["2011-09-27",21.6997,21.9246,21.3972,21.4825,1315500.0],["2011-09-28",21.5911,21.7152,21.4049,21.467,1078700.0],["2011-09-29",21.7152,21.8315,20.9396,21.2266,1486700.0],["2011-09-30",21.0792,21.2421,20.8,21.0327,1263500.0],["2011-10-03",21.0172,21.2033,19.9392,20.1718,1778100.0],["2011-10-04",20.0477,20.7535,19.9082,20.7457,1900000.0],["2011-10-05",20.7923,21.2576,20.7535,21.1257,1230700.0],["2011-10-06",21.1257,21.6066,21.1257,21.5368,1046400.0],["2011-10-07",21.5833,21.9866,21.4049,21.4903,743600.0],["2011-10-10",21.7152,22.196,21.7074,22.1882,840700.0],["2011-10-11",22.0564,22.4907,21.9944,22.4054,1006500.0],["2011-10-12",22.6381,22.8009,22.3589,22.4364,1489000.0],["2011-10-13",22.4131,22.576,22.3278,22.5295,1059900.0],["2011-10-14",22.7777,23.1344,22.6768,23.1034,745200.0],["2011-10-17",22.9095,23.1422,22.7621,22.8164,645300.0],["2011-10-18",22.7544,23.336,22.5838,23.212,1162700.0],["2011-10-19",23.0491,23.243,22.894,22.9715,482800.0],["2011-10-20",22.8785,23.1266,22.514,23.0103,741100.0],["2011-10-21",23.274,23.3826,23.0258,23.2507,557600.0],["2011-10-24",23.3128,23.6463,23.2973,23.3748,931300.0],["2011-10-25",23.3128,23.3826,23.0801,23.1887,853900.0],["2011-10-26",23.3516,23.6463,22.9328,23.5687,1104000.0],["2011-10-27",23.9565,24.0883,23.7393,23.8324,1254600.0],["2011-10-28",23.7393,23.9642,23.6928,23.8169,579800.0],["2011-10-31",23.5609,23.623,23.2817,23.2817,846500.0],["2011-11-01",22.5993,22.7466,22.3356,22.3821,1174500.0],["2011-11-02",22.5372,23.0181,22.4907,22.956,851600.0],["2011-11-03",23.1809,23.8401,22.9793,23.7316,1542200.0],["2011-11-04",23.3826,23.6152,23.1189,23.4369,767500.0],["2011-11-07",23.4446,23.5067,22.7078,22.9172,1281600.0],["2011-11-08",22.9948,23.3438,22.8319,23.1732,1115200.0],["2011-11-09",21.9013,23.3205,21.56,23.2275,2933200.0],["2011-11-10",23.3516,23.5067,23.1111,23.305,1553800.0],["2011-11-11",23.4213,23.5299,23.1111,23.1499,1066700.0],["2011-11-14",22.863,23.0336,22.7932,22.9328,655400.0],["2011-11-15",22.7932,23.0879,22.7466,22.9172,1185500.0],["2011-11-16",22.7466,22.863,22.4209,22.4829,1640000.0],["2011-11-17",22.4829,22.6148,22.165,22.3278,1148800.0],["2011-11-18",22.4597,22.4829,22.2735,22.3046,947700.0],["2011-11-21",22.1029,22.1727,21.8392,21.9866,718000.0],["2011-11-22",21.9323,22.0099,21.6531,21.7927,535400.0],["2011-11-23",21.6609,21.6609,21.3584,21.3584,579300.0],["2011-11-25",21.3119,21.6376,21.2188,21.3584,334300.0],["2011-11-28",21.7229,21.8237,21.467,21.6298,823300.0],["2011-11-29",21.5756,21.6686,21.467,21.5368,752000.0],["2011-11-30",21.909,21.9788,21.7694,21.9013,1524200.0],["2011-12-01",21.8625,22.227,21.7539,22.0874,937400.0],["2011-12-02",22.2891,22.4907,22.0409,22.0719,1179300.0],["2011-12-05",22.2658,22.4907,22.1572,22.2503,1141500.0],["2011-12-06",22.165,22.2735,21.8315,21.8548,969100.0],["2011-12-07",21.816,21.8935,21.5135,21.7384,1288600.0],["2011-12-08",21.5523,21.7772,21.2731,21.3119,967000.0],["2011-12-09",21.4127,21.7462,21.3196,21.7229,1680100.0],["2011-12-12",21.5213,21.6764,21.3894,21.6764,846200.0],["2011-12-13",21.6996,21.8548,21.5213,21.5756,1018500.0],["2011-12-14",21.436,21.5988,21.2653,21.5213,1544700.0],["2011-12-15",21.6609,21.7694,21.4205,21.4592,1065500.0],["2011-12-16",21.5833,21.8082,21.2886,21.3119,1363600.0],["2011-12-19",21.4282,21.529,21.1645,21.2111,588800.0],["2011-12-20",21.4205,21.6686,21.4205,21.529,896500.0],["2011-12-21",21.4825,21.6686,21.1645,21.6686,1170300.0],["2011-12-22",21.7074,22.0254,21.6376,22.0021,730100.0],["2011-12-23",21.9245,22.0641,21.8082,21.909,305200.0],["2011-12-27",21.847,22.2813,21.8237,22.227,698900.0],["2011-12-28",22.2813,22.3511,21.9013,21.9168,587500.0],["2011-12-29",21.9401,22.0719,21.8548,22.0176,739400.0],["2011-12-30",22.0021,22.2193,21.9788,22.1262,420500.0],["2012-01-03",22.4209,22.5915,22.0486,22.0797,776500.0],["2012-01-04",21.909,22.1417,21.909,22.1029,735700.0],["2012-01-05",22.0409,22.2425,21.8858,22.1107,464300.0],["2012-01-06",22.1417,22.3123,22.0874,22.1805,469800.0],["2012-01-09",22.165,22.3511,22.1262,22.2891,438800.0],["2012-01-10",22.4752,22.545,22.2968,22.4752,789100.0],["2012-01-11",22.3821,22.4131,22.2735,22.2968,476600.0],["2012-01-12",22.3433,22.4519,22.2348,22.4209,328600.0],["2012-01-13",22.2736,22.4674,22.2193,22.4674,446300.0],["2012-01-17",22.576,22.9172,22.5527,22.6458,408500.0],["2012-01-18",22.6225,22.7777,22.5605,22.6148,622000.0],["2012-01-19",22.7311,22.7621,22.4985,22.6768,610000.0],["2012-01-20",22.6923,22.8164,22.5993,22.8009,681300.0],["2012-01-23",22.8009,23.0801,22.7699,22.8785,530100.0],["2012-01-24",22.6225,22.9638,22.6225,22.9638,715200.0],["2012-01-25",22.9948,23.1189,22.8862,23.0336,642500.0],["2012-01-26",23.1189,23.1266,22.863,22.9328,423400.0],["2012-01-27",22.9017,23.0956,22.8474,23.0336,393600.0],["2012-01-30",22.8319,23.0413,22.7156,22.956,439000.0],["2012-01-31",23.0336,23.0413,22.7466,22.8319,752700.0],["2012-02-01",22.9405,23.1887,22.8164,23.0879,1069800.0],["2012-02-02",23.212,23.2662,22.987,23.2585,1501200.0],["2012-02-03",23.2275,23.4136,23.0879,23.0879,1378000.0],["2012-02-06",22.8862,23.3516,22.8862,23.2585,837000.0],["2012-02-07",23.1964,23.4291,23.1964,23.3826,959100.0],["2012-02-08",23.3981,23.6463,23.3128,23.5454,2070700.0],["2012-02-09",23.5299,23.6385,23.4989,23.5067,1351500.0],["2012-02-10",23.5144,23.561,23.3128,23.5377,1220800.0],["2012-02-13",23.5765,23.6695,23.4601,23.5377,896100.0],["2012-02-14",23.5067,23.6385,23.4756,23.6385,803800.0],["2012-02-15",23.5997,23.8556,23.5377,23.7238,1154400.0],["2012-02-16",23.7005,23.941,23.7005,23.941,874200.0],["2012-02-17",23.9332,23.9642,23.7936,23.7936,631200.0],["2012-02-21",23.7316,23.9332,23.5687,23.8479,636800.0],["2012-02-22",23.8091,23.9565,23.7781,23.8634,605700.0],["2012-02-23",23.8634,23.9565,23.7936,23.9177,619500.0],["2012-02-24",23.9022,23.9565,23.7703,23.9254,851700.0],["2012-02-27",23.7936,23.9642,23.654,23.8246,1242400.0],["2012-02-28",23.7548,23.9022,23.7393,23.8634,625800.0],["2012-02-29",23.8867,23.9022,23.7393,23.7858,715300.0],["2012-03-01",23.9332,23.972,23.8091,23.8867,531500.0],["2012-03-02",23.8324,23.9099,23.7316,23.7548,440300.0],["2012-03-05",23.7083,23.7626,23.5532,23.685,472200.0],["2012-03-06",23.685,23.7005,23.2973,23.305,689500.0],["2012-03-07",23.3515,23.5765,23.3283,23.4989,729900.0],["2012-03-08",23.5687,23.8867,23.5687,23.7083,888700.0],["2012-03-09",23.685,23.9255,23.685,23.8324,686700.0],["2012-03-12",23.8401,23.8867,23.7393,23.7781,558000.0],["2012-03-13",23.8712,23.9875,23.7393,23.9565,825600.0],["2012-03-14",23.9177,23.9565,23.6773,23.685,1214200.0],["2012-03-15",23.7471,24.0573,23.654,24.0185,1387700.0],["2012-03-16",24.0961,24.1814,23.9797,24.1193,1048500.0],["2012-03-19",24.0573,24.3365,23.9875,24.1969,514900.0],["2012-03-20",24.0495,24.1581,23.9099,24.1271,638600.0],["2012-03-21",24.1736,24.2202,24.0263,24.1504,641900.0],["2012-03-22",23.9099,24.1116,23.8246,24.0806,587300.0],["2012-03-23",24.0495,24.1193,23.9875,24.0883,403000.0],["2012-03-26",24.1659,24.4063,24.1271,24.29,546100.0],["2012-03-27",24.3365,24.4451,24.1116,24.4063,1114500.0],["2012-03-28",24.4451,24.4451,24.2046,24.29,1080000.0],["2012-03-29",24.2046,24.6079,24.1504,24.5536,852000.0],["2012-03-30",24.6622,24.7398,24.4761,24.4916,1064900.0],["2012-04-02",24.4063,24.6932,24.3598,24.6932,526600.0],["2012-04-03",24.6932,24.763,24.4993,24.6157,576600.0],["2012-04-04",24.4993,24.5691,24.3442,24.4451,1022500.0],["2012-04-05",24.4296,24.4683,24.321,24.4296,768300.0],["2012-04-09",24.3287,24.3287,24.1038,24.1038,569500.0],["2012-04-10",24.0883,24.1348,23.7393,23.9177,794600.0],["2012-04-11",24.034,24.1969,23.8712,24.1736,625100.0],["2012-04-12",24.1814,24.4838,24.1736,24.4838,771200.0],["2012-04-13",24.4373,24.5304,24.3287,24.4606,749500.0],["2012-04-16",24.4683,24.5381,24.2589,24.4528,740300.0],["2012-04-17",24.4761,24.6932,24.4761,24.6467,538800.0],["2012-04-18",24.5381,24.6932,24.4295,24.5071,627800.0],["2012-04-19",24.5304,24.8173,24.414,24.6312,941700.0],["2012-04-20",24.7243,24.8018,24.6467,24.6855,919200.0],["2012-04-23",24.5149,24.5149,24.321,24.3908,853800.0],["2012-04-24",24.4373,24.5071,24.321,24.4063,861100.0],["2012-04-25",24.4994,24.9104,24.3365,24.7243,621600.0],["2012-04-26",24.732,25.019,24.6312,24.9879,723500.0],["2012-04-27",25.0655,25.1198,24.9104,24.9414,533300.0],["2012-04-30",24.8949,24.9647,24.7708,24.8173,517500.0],["2012-05-01",23.9099,25.0267,23.9099,24.9569,490100.0],["2012-05-02",24.8794,24.8794,23.9875,24.2124,2699800.0],["2012-05-03",24.1038,24.3365,23.9797,24.0961,1576100.0],["2012-05-04",23.972,24.0806,23.7781,23.8556,950700.0],["2012-05-07",23.7548,23.7936,23.4911,23.5067,949200.0],["2012-05-08",23.336,23.561,23.0801,23.5222,1716900.0],["2012-05-09",23.3283,23.592,23.2197,23.4679,1057100.0],["2012-05-10",23.5222,23.6385,23.3515,23.3593,1267700.0],["2012-05-11",23.3438,23.5532,23.305,23.336,678000.0],["2012-05-14",23.1732,23.3516,23.0103,23.2585,656500.0],["2012-05-15",23.2973,23.5222,23.2042,23.2662,1153400.0],["2012-05-16",23.2973,23.4136,23.0956,23.1189,1352800.0],["2012-05-17",23.0568,23.1266,22.9405,23.0181,1451100.0],["2012-05-18",23.0026,23.1887,22.7079,22.7621,1413400.0],["2012-05-21",22.8319,23.0879,22.7156,22.9483,922700.0],["2012-05-22",23.0336,23.0801,22.8707,22.9405,1620200.0],["2012-05-23",22.8707,22.956,22.7466,22.8862,1100000.0],["2012-05-24",22.894,22.9948,22.5062,22.6303,969700.0],["2012-05-25",22.4907,22.7078,22.4907,22.6225,1717400.0],["2012-05-29",22.7544,22.8862,22.6536,22.7544,797400.0],["2012-05-30",22.6458,22.6536,22.3356,22.3976,636300.0],["2012-05-31",22.3278,22.4364,22.2735,22.2968,989800.0],["2012-06-01",22.0486,22.1417,21.9633,22.0641,1355900.0],["2012-06-04",22.0642,22.1107,21.8392,22.0021,1450100.0],["2012-06-05",21.9711,22.3356,21.9323,22.2968,941100.0],["2012-06-06",22.3821,22.6768,22.3123,22.6148,1193500.0],["2012-06-07",22.8319,22.8707,22.6225,22.6613,1883500.0],["2012-06-08",22.5838,22.6768,22.3899,22.4597,1743900.0],["2012-06-11",22.5683,22.5838,22.227,22.2658,971900.0],["2012-06-12",22.3201,22.4054,22.2193,22.3201,646200.0],["2012-06-13",22.258,22.4597,22.2037,22.3744,1048900.0],["2012-06-14",22.3666,22.4364,22.2503,22.3744,816400.0],["2012-06-15",22.3744,22.6691,22.3433,22.6691,858100.0],["2012-06-18",22.576,22.8862,22.514,22.8242,749600.0],["2012-06-19",22.8785,23.1654,22.8785,22.987,1241800.0],["2012-06-20",22.9638,23.0258,22.9017,22.9948,524800.0],["2012-06-21",23.0258,23.0413,22.8862,22.9172,1524800.0],["2012-06-22",22.9017,23.0646,22.8087,22.9948,1903600.0],["2012-06-25",22.8785,22.9405,22.6691,22.7389,879400.0],["2012-06-26",22.3976,22.6691,22.3976,22.5372,1694100.0],["2012-06-27",22.5915,22.9948,22.5372,22.6768,1212000.0],["2012-06-28",22.576,22.6381,22.4597,22.5993,986200.0],["2012-06-29",22.8785,23.2275,22.8552,23.0491,1805400.0],["2012-07-02",23.1732,23.2585,23.0491,23.1964,595200.0],["2012-07-03",23.2275,23.5765,23.1809,23.5532,382400.0],["2012-07-05",23.4834,23.592,23.3748,23.4058,480400.0],["2012-07-06",23.305,23.305,23.0103,23.1111,689000.0],["2012-07-09",23.1422,23.1422,22.956,23.0568,505200.0],["2012-07-10",23.0724,23.2585,22.9793,23.0413,710700.0],["2012-07-11",23.0336,23.2662,23.0258,23.1654,559400.0],["2012-07-12",23.0646,23.2275,22.8319,23.0724,555800.0],["2012-07-13",22.956,23.2585,22.925,23.1111,636200.0],["2012-07-16",23.0956,23.2352,23.0491,23.1654,367200.0],["2012-07-17",23.1809,23.2662,23.0569,23.1732,507000.0],["2012-07-18",23.1577,23.3671,23.1111,23.2585,921400.0],["2012-07-19",23.3593,23.4524,23.1266,23.2197,859300.0],["2012-07-20",23.1189,23.2352,22.9715,23.0258,950000.0],["2012-07-23",22.8087,22.8087,22.5682,22.576,898800.0],["2012-07-24",22.6148,22.7001,22.3589,22.5217,1065800.0],["2012-07-25",22.4287,22.5605,22.2503,22.2891,1453600.0],["2012-07-26",22.4674,22.4829,22.2503,22.3201,955800.0],["2012-07-27",22.3201,22.9483,22.2813,22.894,1315900.0],["2012-07-30",22.8862,23.0103,22.7621,22.9483,1327400.0],["2012-07-31",22.9638,23.1732,22.9095,23.0724,1412600.0],["2012-08-01",22.956,23.0336,22.7466,22.8785,1132900.0],["2012-08-02",22.0331,23.8014,22.0331,23.4834,1834600.0],["2012-08-03",23.6075,23.9797,23.6075,23.7238,1320600.0],["2012-08-06",23.8091,24.414,23.7781,24.29,1113500.0],["2012-08-07",24.2977,24.6312,24.2977,24.5381,779800.0],["2012-08-08",24.4295,24.701,24.3753,24.67,769700.0],["2012-08-09",24.6157,24.8018,24.5847,24.7553,852900.0],["2012-08-10",24.7398,24.8483,24.5847,24.8483,530900.0],["2012-08-13",24.7941,24.8561,24.5614,24.7553,403400.0],["2012-08-14",24.8173,24.8173,24.4761,24.5149,792400.0],["2012-08-15",24.5614,24.7708,24.4916,24.67,581500.0],["2012-08-16",24.7941,25.0422,24.701,25.0267,648000.0],["2012-08-17",25.0888,25.1043,25.019,25.0267,988900.0],["2012-08-20",24.9879,25.0655,24.8251,25.0112,802100.0],["2012-08-21",24.9724,25.2671,24.8251,25.1508,803100.0],["2012-08-22",25.0112,25.143,24.9259,25.0965,830600.0],["2012-08-23",25.112,25.1586,24.9026,24.9647,841200.0],["2012-08-24",24.9026,25.1275,24.8406,25.112,525700.0],["2012-08-27",25.1198,25.2051,25.0267,25.0345,492500.0],["2012-08-28",25.0422,25.0422,24.8406,24.8561,611900.0],["2012-08-29",24.9414,25.019,24.8328,24.9337,930900.0],["2012-08-30",24.9104,24.9724,24.7708,24.7708,552900.0],["2012-08-31",24.8561,25.0888,24.7941,25.0035,622200.0],["2012-09-04",24.9724,25.1586,24.8483,25.0965,512700.0],["2012-09-05",25.0345,25.1508,24.8018,25.019,917500.0],["2012-09-06",25.1353,25.6316,25.0577,25.5618,1129400.0],["2012-09-07",25.5541,25.8023,25.4688,25.7325,1146100.0],["2012-09-10",25.3835,25.5231,25.2671,25.461,1276400.0],["2012-09-11",25.2594,25.6859,25.2516,25.6782,1019900.0],["2012-09-12",25.6316,25.8643,25.5308,25.7247,832500.0],["2012-09-13",25.6549,25.8643,25.5774,25.7557,599000.0],["2012-09-14",25.8488,25.9806,25.7247,25.81,728200.0],["2012-09-17",25.7014,25.8255,25.6161,25.7402,317700.0],["2012-09-18",25.7402,25.9806,25.6627,25.9108,1219900.0],["2012-09-19",25.9806,26.2055,25.9108,26.0194,551600.0],["2012-09-20",25.9651,25.9884,25.779,25.8721,552200.0],["2012-09-21",25.9263,25.9806,25.748,25.7867,681300.0],["2012-09-24",25.5696,25.7635,25.5541,25.5929,639900.0],["2012-09-25",25.6394,25.7867,25.3757,25.4843,896700.0],["2012-09-26",25.4765,25.531,25.2429,25.4298,762700.0],["2012-09-27",25.4921,25.6789,25.4064,25.5232,762900.0],["2012-09-28",25.4765,25.7023,25.3675,25.6867,559300.0],["2012-10-01",25.6867,25.749,25.3441,25.422,566900.0],["2012-10-02",25.5154,25.6712,25.4531,25.6089,541700.0],["2012-10-03",25.6478,25.8425,25.6244,25.749,580200.0],["2012-10-04",25.788,25.8113,25.531,25.7023,769000.0],["2012-10-05",25.7334,25.8502,25.422,25.5388,952600.0],["2012-10-08",25.4843,25.5388,25.3675,25.4376,405800.0],["2012-10-09",25.4376,25.4843,25.1028,25.1183,724800.0],["2012-10-10",25.0872,25.1884,24.9704,25.0794,558300.0],["2012-10-11",25.2118,25.3753,25.1183,25.1339,1119300.0],["2012-10-12",25.1417,25.2273,24.9626,25.0716,659500.0],["2012-10-15",25.0794,25.3831,25.0249,25.1884,932200.0],["2012-10-16",25.2273,25.7023,25.2273,25.5466,1048000.0],["2012-10-17",25.5466,25.6011,25.2896,25.313,969000.0],["2012-10-18",25.3208,25.5699,25.2273,25.4999,1269000.0],["2012-10-19",25.4999,25.6089,25.3909,25.5855,769000.0],["2012-10-22",25.531,25.6167,25.422,25.5388,700700.0],["2012-10-23",25.4064,25.749,25.3364,25.7412,1237300.0],["2012-10-24",25.7646,25.8736,25.5232,25.64,867700.0],["2012-10-25",25.8347,25.9437,25.5466,25.6556,569800.0],["2012-10-26",25.5622,25.6712,25.4142,25.6244,554700.0],["2012-10-31",25.6556,25.8502,25.4531,25.749,786500.0],["2012-11-01",25.7334,26.3018,25.7334,26.224,900000.0],["2012-11-02",26.3563,26.3563,25.8736,25.897,445600.0],["2012-11-05",25.9203,25.9359,25.7179,25.9359,457800.0],["2012-11-06",25.6789,26.224,24.4565,25.9125,769400.0],["2012-11-07",25.9125,26.333,25.6634,26.0994,1234700.0],["2012-11-08",26.0683,26.2473,25.7257,25.7724,830200.0],["2012-11-09",25.6867,25.8269,25.531,25.531,953900.0],["2012-11-12",25.4687,25.6945,25.3597,25.5699,745500.0],["2012-11-13",25.4765,25.6011,25.3675,25.4142,786900.0],["2012-11-14",25.3286,25.4609,24.8692,24.8848,1366700.0],["2012-11-15",24.8847,24.986,24.7524,24.8925,613400.0],["2012-11-16",24.8536,25.1261,24.6979,25.0483,1054900.0],["2012-11-19",25.1261,25.422,24.947,25.3986,1114500.0],["2012-11-20",25.3519,25.3831,24.7524,25.313,732900.0],["2012-11-21",25.3519,25.3986,25.2741,25.3909,665900.0],["2012-11-23",25.3831,25.5466,25.3597,25.4609,361900.0],["2012-11-26",25.2896,25.5076,25.2351,25.4687,742000.0],["2012-11-27",25.4298,25.64,25.3675,25.531,663200.0],["2012-11-28",25.3364,25.7335,25.3364,25.7023,606400.0],["2012-11-29",25.6945,26.076,25.6867,25.9047,377300.0],["2012-11-30",25.9203,26.0994,25.7412,26.0527,757400.0],["2012-12-03",26.0605,26.2629,25.9359,25.9904,648400.0],["2012-12-04",25.9515,26.2785,25.9515,26.2162,618800.0],["2012-12-05",26.2006,26.3719,26.006,26.2629,736200.0],["2012-12-06",26.2629,26.2629,26.0215,26.0683,886000.0],["2012-12-07",26.1383,26.1383,25.8502,25.9125,810400.0],["2012-12-10",25.8502,26.1617,25.8425,26.1539,1002100.0],["2012-12-11",26.1695,26.4809,26.1695,26.4109,722600.0],["2012-12-12",26.5588,26.6289,26.3875,26.4342,891700.0],["2012-12-13",26.3641,26.4031,25.9826,26.1228,734900.0],["2012-12-14",26.115,26.2473,25.9593,26.1228,600100.0],["2012-12-17",26.1695,26.8002,26.1617,26.7846,773400.0],["2012-12-18",26.7457,27.2518,26.6678,27.205,1147300.0],["2012-12-19",27.2284,27.2673,26.9559,27.0104,1437100.0],["2012-12-20",27.0104,27.1194,26.769,26.9014,905800.0],["2012-12-21",26.7223,26.7846,26.6211,26.7067,561600.0],["2012-12-24",26.6522,26.8313,26.442,26.7457,251400.0],["2012-12-26",26.7301,26.8002,26.4654,26.5199,661300.0],["2012-12-27",26.5589,26.6215,26.1916,26.4339,533200.0],["2012-12-28",26.09,26.512,26.09,26.2697,496300.0],["2012-12-31",26.2072,26.5746,26.1838,26.5668,734600.0],["2013-01-02",26.5746,26.9576,26.4495,26.8325,757500.0],["2013-01-03",26.7622,26.9966,26.7465,26.8247,682000.0],["2013-01-04",26.8872,26.9341,26.7465,26.8716,518900.0],["2013-01-07",26.7934,26.9654,26.7387,26.9185,405900.0],["2013-01-08",26.895,27.153,26.8559,27.067,524700.0],["2013-01-09",27.1608,27.2936,27.0826,27.1295,592500.0],["2013-01-10",27.2624,27.2624,26.9732,27.2624,756100.0],["2013-01-11",27.2624,27.661,27.2389,27.6454,1025200.0],["2013-01-14",27.4656,27.7235,27.4343,27.4421,675600.0],["2013-01-15",27.3874,27.5594,27.2858,27.5047,729500.0],["2013-01-16",27.4421,27.661,27.4265,27.5672,460200.0],["2013-01-17",27.6063,27.6844,27.4109,27.4421,533600.0],["2013-01-18",27.489,27.5985,27.3093,27.3796,619600.0],["2013-01-22",27.3484,27.489,27.2624,27.364,575700.0],["2013-01-23",27.4187,27.661,27.3249,27.45,639800.0],["2013-01-24",27.4578,27.8486,27.3405,27.6141,754100.0],["2013-01-25",27.6688,28.1847,27.6688,28.1769,647600.0],["2013-01-28",28.1925,28.3332,28.1925,28.3254,738700.0],["2013-01-29",28.1612,28.3176,28.1534,28.1612,1110500.0],["2013-01-30",28.0987,28.2707,27.9893,28.0518,1173800.0],["2013-01-31",28.0127,28.341,27.7548,27.8955,1114500.0],["2013-02-01",27.8017,28.1221,27.6688,27.9189,1390800.0],["2013-02-04",27.6297,28.0987,27.0435,27.7392,1006100.0],["2013-02-05",27.661,28.1143,27.661,28.0752,899300.0],["2013-02-06",27.9815,28.0752,27.8173,27.8955,762700.0],["2013-02-07",27.7939,28.0674,27.7861,27.833,925200.0],["2013-02-08",27.9424,28.2003,27.8564,28.044,630100.0],["2013-02-11",27.9893,28.0909,27.8955,27.9736,592500.0],["2013-02-12",27.9346,28.2941,27.872,28.1612,675500.0],["2013-02-13",28.2472,28.3644,28.1221,28.3097,1098400.0],["2013-02-14",28.1222,28.255,27.7861,28.2003,1052900.0],["2013-02-15",28.1612,28.341,28.13,28.1925,518400.0],["2013-02-19",28.0205,28.3957,28.0205,28.2394,902300.0],["2013-02-20",28.1456,28.3488,27.9033,27.958,836900.0],["2013-02-21",27.872,27.958,27.6532,27.8017,819700.0],["2013-02-22",27.9111,28.0518,27.8251,28.0362,548600.0],["2013-02-25",28.0518,28.2003,27.8251,27.8408,636100.0],["2013-02-26",27.9971,28.1925,27.8955,28.1456,684800.0],["2013-02-27",28.1222,28.5833,28.1143,28.5051,778600.0],["2013-02-28",28.4739,28.7084,28.4113,28.5051,699100.0],["2013-03-01",28.4504,28.5911,28.2941,28.5755,825200.0],["2013-03-04",28.5051,28.5051,28.2706,28.4113,695300.0],["2013-03-05",28.3957,28.6224,28.2238,28.3879,878700.0],["2013-03-06",28.4739,28.5911,28.3644,28.4504,732200.0],["2013-03-07",28.4973,28.5051,28.1769,28.1847,746700.0],["2013-03-08",28.3175,28.3175,28.13,28.169,837600.0],["2013-03-11",27.9814,28.3879,27.9736,28.3488,707000.0],["2013-03-12",28.3566,28.3566,28.1612,28.2472,629800.0],["2013-03-13",28.1612,28.1925,27.8955,28.1065,696700.0],["2013-03-14",27.8251,28.2628,27.8251,28.2316,600200.0],["2013-03-15",28.2707,28.2863,27.9815,28.0518,766600.0],["2013-03-18",27.872,28.0987,27.8017,28.0205,1101600.0],["2013-03-19",28.13,28.1847,27.8251,27.9502,1256700.0],["2013-03-20",28.0987,28.1065,27.9658,28.0284,633600.0],["2013-03-21",27.9502,27.9736,27.7548,27.833,680300.0],["2013-03-22",27.9189,27.9189,27.747,27.8173,300900.0],["2013-03-25",27.9033,27.9502,27.5281,27.7626,588700.0],["2013-03-26",27.8803,28.045,27.794,27.9901,779400.0],["2013-03-27",27.9273,28.1941,27.8411,28.1078,384000.0],["2013-03-28",28.1313,28.4373,28.0921,28.4373,794800.0],["2013-04-01",28.4373,28.4686,28.1313,28.2019,438000.0],["2013-04-02",28.2882,28.4373,28.1313,28.1941,425600.0],["2013-04-03",28.2411,28.3353,27.7548,27.7704,471700.0],["2013-04-04",27.8332,27.9509,27.6449,27.9509,426100.0],["2013-04-05",27.7234,27.7234,27.4488,27.6528,235700.0],["2013-04-08",27.6685,27.8411,27.543,27.8254,281300.0],["2013-04-09",27.8646,27.9038,27.5979,27.8097,371900.0],["2013-04-10",27.8881,27.8881,27.692,27.8018,772700.0],["2013-04-11",27.8175,27.8175,27.59,27.6842,924200.0],["2013-04-12",27.6449,27.6449,27.237,27.5979,715300.0],["2013-04-15",27.5351,27.5979,27.1193,27.135,571800.0],["2013-04-16",27.3311,27.7783,27.2292,27.7626,760900.0],["2013-04-17",27.6842,27.6842,27.1899,27.2449,657500.0],["2013-04-18",27.3076,27.3076,26.8448,26.8918,733600.0],["2013-04-19",26.9781,27.1193,26.8134,26.9703,515200.0],["2013-04-22",27.033,27.1115,26.7271,26.9389,551100.0],["2013-04-23",27.033,27.2292,26.8997,27.1899,784400.0],["2013-04-24",27.1899,27.2998,27.0566,27.0958,694700.0],["2013-04-25",27.1899,27.6292,27.1664,27.5743,481200.0],["2013-04-26",27.543,27.5665,27.3861,27.4253,330500.0],["2013-04-29",27.4174,27.5822,27.2684,27.4331,677200.0],["2013-04-30",27.4567,28.0215,27.3939,28.0058,810000.0],["2013-05-01",28.2019,28.2019,27.7548,27.8489,1108800.0],["2013-05-02",27.7469,28.0764,27.5273,28.045,957800.0],["2013-05-03",28.1784,28.4451,28.1078,28.4294,1466500.0],["2013-05-06",28.1784,28.3353,28.0921,28.2568,498100.0],["2013-05-07",28.1862,28.398,28.0136,28.2882,640200.0],["2013-05-08",28.1156,28.5706,28.1156,28.5706,923200.0],["2013-05-09",28.5549,28.5706,28.3196,28.3196,759700.0],["2013-05-10",28.2961,28.4686,28.2333,28.398,966600.0],["2013-05-13",28.2804,28.4137,28.249,28.2725,480800.0],["2013-05-14",28.1941,28.4686,28.1941,28.4059,629100.0],["2013-05-15",28.4137,28.4765,28.3274,28.4373,528800.0],["2013-05-16",28.3823,28.5,28.2176,28.2647,682300.0],["2013-05-17",28.2647,28.4843,28.2411,28.4686,652000.0],["2013-05-20",28.3196,28.5785,28.3196,28.5785,660100.0],["2013-05-21",28.5079,28.5941,28.3588,28.5235,605800.0],["2013-05-22",28.5,28.6098,28.3196,28.3588,849400.0],["2013-05-23",28.1627,28.2333,27.9823,28.2098,709600.0],["2013-05-24",28.147,28.1941,27.8489,28.0921,518900.0],["2013-05-28",28.045,28.4843,28.045,28.3902,587000.0],["2013-05-29",28.3588,28.3666,28.0293,28.3274,556600.0],["2013-05-30",28.4216,28.4843,28.2804,28.4216,787200.0],["2013-05-31",28.3824,28.3824,28.0058,28.0058,388600.0],["2013-06-03",27.943,28.0607,27.6214,27.7626,823800.0],["2013-06-04",27.6842,27.9038,27.6214,27.7077,692100.0],["2013-06-05",27.7077,27.7861,27.5116,27.7312,600500.0],["2013-06-06",27.7704,27.9352,27.6057,27.9195,961200.0],["2013-06-07",28.1156,28.3431,27.9587,28.3431,1012200.0],["2013-06-10",28.2568,28.2882,28.0921,28.1548,447000.0],["2013-06-11",27.9273,27.9823,27.6606,27.6685,773600.0],["2013-06-12",27.8175,27.9273,27.6136,27.7469,460200.0],["2013-06-13",27.7626,28.1078,27.5586,28.0215,477400.0],["2013-06-14",28.0293,28.0842,27.7861,27.943,565300.0],["2013-06-17",27.998,28.4843,27.998,28.4294,1089000.0],["2013-06-18",28.3902,28.6648,28.2725,28.5549,807600.0],["2013-06-19",28.4529,28.5785,28.3353,28.3667,778700.0],["2013-06-20",28.147,28.3196,28.0058,28.2098,1080700.0],["2013-06-21",28.3353,28.4137,27.9744,28.3588,3378800.0],["2013-06-24",28.1235,28.4922,27.7234,28.3667,1427200.0],["2013-06-25",28.5706,28.5706,28.3353,28.398,1112800.0],["2013-06-26",28.5398,28.65,28.3666,28.587,658300.0],["2013-06-27",28.6657,28.9492,28.5791,28.8547,887700.0],["2013-06-28",28.7208,29.3034,28.461,29.2011,1971700.0],["2013-07-01",29.2326,29.3979,29.1224,29.1302,943300.0],["2013-07-02",29.0987,29.2956,28.9492,28.9806,930000.0],["2013-07-03",28.9649,29.2798,28.6972,29.2641,381500.0],["2013-07-05",29.2877,29.5239,29.2326,29.5239,465900.0],["2013-07-08",29.4845,29.7364,29.4845,29.7128,1081800.0],["2013-07-09",29.7601,29.7679,29.5632,29.6971,836400.0],["2013-07-10",29.7207,29.8231,29.6026,29.7679,699900.0],["2013-07-11",29.9175,30.075,29.8073,30.0278,1084500.0],["2013-07-12",30.0435,30.3505,29.9648,30.2403,1100800.0],["2013-07-15",30.3112,30.3112,30.0278,30.0356,518100.0],["2013-07-16",29.453,30.1065,29.453,30.0514,601800.0],["2013-07-17",30.1222,30.2954,30.0435,30.2561,797700.0],["2013-07-18",30.3112,30.6655,30.2718,30.6576,868800.0],["2013-07-19",30.5552,30.634,30.3978,30.5631,850000.0],["2013-07-22",30.5001,30.6025,30.4371,30.4686,500800.0],["2013-07-23",30.508,30.5316,30.2718,30.2797,494200.0],["2013-07-24",30.3191,30.5474,30.2797,30.4135,543300.0],["2013-07-25",30.4608,30.5238,30.2325,30.4057,487900.0],["2013-07-26",30.2561,30.445,30.1931,30.445,568600.0],["2013-07-29",30.4372,30.508,30.2876,30.3348,530200.0],["2013-07-30",30.3742,30.4765,30.1458,30.1616,769000.0],["2013-07-31",30.2876,30.5316,30.2797,30.2876,655100.0],["2013-08-01",30.2246,30.7127,30.2246,30.5159,1279000.0],["2013-08-02",30.4608,30.6812,30.2797,30.445,1434800.0],["2013-08-05",30.3978,30.5238,30.3112,30.508,950700.0],["2013-08-06",30.4923,30.508,30.2954,30.3033,833000.0],["2013-08-07",30.1852,30.3663,30.0277,30.2797,710000.0],["2013-08-08",30.3191,30.4608,30.2088,30.2325,823900.0],["2013-08-09",30.2325,30.3348,29.9805,30.0356,1129100.0],["2013-08-12",30.0435,30.2403,29.886,30.1852,960200.0],["2013-08-13",30.2639,30.4765,30.2167,30.4135,556000.0],["2013-08-14",30.3112,30.3978,30.1931,30.3033,731100.0],["2013-08-15",30.1931,30.2088,30.0278,30.0671,626000.0],["2013-08-16",30.0592,30.3427,30.0514,30.3112,758300.0],["2013-08-19",30.201,30.3427,29.9175,29.9411,921200.0],["2013-08-20",29.9726,30.1301,29.9648,29.9805,476000.0],["2013-08-21",29.9569,30.0356,29.7522,29.7522,425200.0],["2013-08-22",29.7758,30.0907,29.7758,29.9411,372100.0],["2013-08-23",30.0435,30.1459,29.8545,29.9018,751500.0],["2013-08-26",29.8939,29.9018,29.7207,29.7365,490800.0],["2013-08-27",29.5947,29.6813,29.2877,29.3428,761900.0],["2013-08-28",29.3507,29.3822,28.9806,29.0279,1143900.0],["2013-08-29",29.0672,29.1145,28.9649,28.9885,1345900.0],["2013-08-30",29.0436,29.1224,28.9334,29.02,597500.0],["2013-09-03",29.2168,29.4058,29.0121,29.0357,562500.0],["2013-09-04",29.0751,29.2798,29.0043,29.1932,385800.0],["2013-09-05",29.1539,29.3192,29.0987,29.2247,359800.0],["2013-09-06",29.209,29.2719,29.0279,29.1066,423600.0],["2013-09-09",29.0751,29.4609,28.9806,29.3192,488300.0],["2013-09-10",29.453,29.6183,29.3428,29.5081,606600.0],["2013-09-11",29.516,29.7207,29.4924,29.6341,1239500.0],["2013-09-12",29.6577,29.7365,29.2877,29.3034,626300.0],["2013-09-13",29.4137,29.4294,29.1224,29.1617,922400.0],["2013-09-16",29.2719,29.4451,29.2719,29.3271,886500.0],["2013-09-17",29.3271,29.3507,29.1066,29.2483,1156700.0],["2013-09-18",29.2011,29.2719,29.0909,29.2247,848100.0],["2013-09-19",29.1696,29.2326,29.0751,29.0909,775800.0],["2013-09-20",29.1696,29.2798,29.0987,29.1538,998900.0],["2013-09-23",29.0987,29.2641,28.9806,29.1145,699200.0],["2013-09-24",29.083,29.2247,28.8468,29.0909,1410700.0],["2013-09-25",29.1617,29.2798,29.1145,29.2247,1790600.0],["2013-09-26",29.2247,29.3827,29.1852,29.28,1506000.0],["2013-09-27",29.2168,29.2958,29.0904,29.2879,698600.0],["2013-09-30",29.1062,29.1378,28.9166,28.9482,1778500.0],["2013-10-01",28.9324,29.0825,28.9087,28.9956,8170500.0],["2013-10-02",28.9166,29.596,28.8139,29.1457,3886400.0],["2013-10-03",29.1694,29.2721,28.9877,29.201,3413900.0],["2013-10-04",29.2326,29.4775,29.1536,29.3748,2314100.0],["2013-10-07",29.2247,29.3432,28.8771,28.8771,1345300.0],["2013-10-08",28.885,29.0509,28.7507,28.9324,1942300.0],["2013-10-09",29.0509,29.1062,28.885,28.964,2930400.0],["2013-10-10",29.1378,29.2484,29.0588,29.1457,1454800.0],["2013-10-11",29.1457,29.438,29.1378,29.3906,2088400.0],["2013-10-14",29.3037,29.5328,29.2405,29.4617,2113500.0],["2013-10-15",29.4538,29.4933,29.1852,29.1931,1726500.0],["2013-10-16",29.3037,29.3669,29.0509,29.122,1259900.0],["2013-10-17",28.9877,29.1931,28.9719,29.1773,2166500.0],["2013-10-18",29.3274,29.5565,29.2326,29.5407,3106100.0],["2013-10-21",29.6513,29.8567,29.6197,29.8567,1616200.0],["2013-10-22",29.9753,30.1254,29.8884,30.0227,1495600.0],["2013-10-23",29.9042,30.0622,29.8726,29.9121,950500.0],["2013-10-24",30.1175,30.236,29.9832,30.1649,1467900.0],["2013-10-25",30.2202,30.2281,30.0543,30.2044,1058900.0],["2013-10-28",30.1649,30.3387,30.1333,30.3387,1482800.0],["2013-10-29",30.4177,30.552,30.3387,30.394,992000.0],["2013-10-30",30.4572,30.6231,30.3624,30.5441,1771100.0],["2013-10-31",30.5757,30.5836,30.3071,30.3782,1307400.0],["2013-11-01",30.4651,30.5441,30.236,30.3308,940200.0],["2013-11-04",30.4019,30.4335,30.2834,30.2992,643100.0],["2013-11-05",30.1175,30.4019,30.0938,30.236,1627800.0],["2013-11-06",32.385,32.385,30.3545,31.2078,2314500.0],["2013-11-07",31.1604,31.271,30.947,31.271,2141200.0],["2013-11-08",31.2789,31.6818,31.2315,31.6423,1297600.0],["2013-11-11",31.5475,31.6423,31.5317,31.6344,564500.0],["2013-11-12",31.6344,31.9899,31.5396,31.9662,923900.0],["2013-11-13",31.6818,31.9899,31.6818,31.982,686000.0],["2013-11-14",31.8793,32.1559,31.8635,32.1085,474600.0],["2013-11-15",32.0769,32.2586,32.069,32.2112,486300.0],["2013-11-18",32.1401,32.3771,32.0769,32.3534,1022300.0],["2013-11-19",32.2586,32.3376,32.0057,32.0294,523000.0],["2013-11-20",32.1164,32.2428,31.982,32.0294,624500.0],["2013-11-21",32.1006,32.2823,32.0294,32.1401,569300.0],["2013-11-22",32.1717,32.2033,31.982,32.0927,505000.0],["2013-11-25",32.0848,32.1559,31.9821,32.0058,415300.0],["2013-11-26",31.9109,32.0373,31.745,31.7845,628500.0],["2013-11-27",31.7687,32.0374,31.7371,32.0058,533300.0],["2013-11-29",32.0137,32.2112,31.9662,31.9662,247500.0],["2013-12-02",31.9109,31.9978,31.8477,31.8793,465600.0],["2013-12-03",31.7371,32.0057,31.6186,31.99,858400.0],["2013-12-04",31.903,32.069,31.745,31.9583,750800.0],["2013-12-05",31.9109,31.9425,31.6344,31.6502,835300.0],["2013-12-06",31.7687,32.0689,31.7687,32.0215,821100.0],["2013-12-09",31.9504,32.1401,31.9267,32.0927,637400.0],["2013-12-10",32.0531,32.2428,31.8635,31.8714,933600.0],["2013-12-11",31.8714,32.0532,31.6897,31.8319,865600.0],["2013-12-12",31.8635,32.0215,31.7292,31.9741,940200.0],["2013-12-13",31.9267,32.0531,31.8714,31.9346,765100.0],["2013-12-16",32.1243,32.1638,31.8556,32.0927,722700.0],["2013-12-17",32.0769,32.1559,31.8952,32.0769,727000.0],["2013-12-18",32.0295,32.2981,31.9426,32.2507,969500.0],["2013-12-19",32.2586,32.4008,32.2586,32.3534,698400.0],["2013-12-20",32.385,32.5983,32.306,32.4087,839500.0],["2013-12-23",32.3771,32.5904,32.3455,32.5351,532100.0],["2013-12-24",32.5035,32.6694,32.4087,32.5825,244900.0],["2013-12-26",32.5588,32.7879,32.3929,32.5983,334400.0],["2013-12-27",32.8123,32.8123,32.527,32.6459,296100.0],["2013-12-30",32.5745,32.6459,32.3843,32.527,553800.0],["2013-12-31",32.6538,32.8598,32.5587,32.6855,558400.0],["2014-01-02",32.5507,32.8598,32.1941,32.305,566200.0],["2014-01-03",32.4002,32.6379,32.2258,32.63,652500.0],["2014-01-06",32.5904,32.8836,31.9959,32.0118,747100.0],["2014-01-07",32.0911,32.5111,32.0514,32.3368,597700.0],["2014-01-08",32.4477,32.7251,32.2813,32.7172,1062700.0],["2014-01-09",32.6934,32.955,32.5745,32.8281,804500.0],["2014-01-10",32.844,32.9312,32.7093,32.8044,497600.0],["2014-01-13",32.6855,32.7251,32.4477,32.5349,558500.0],["2014-01-14",32.6459,33.2007,32.2575,33.1927,858500.0],["2014-01-15",33.2086,33.3671,33.0659,33.3037,762400.0],["2014-01-16",33.2878,33.478,33.1531,33.2799,1661500.0],["2014-01-17",33.1848,33.4781,32.9867,33.2482,1631100.0],["2014-01-21",33.3671,33.6128,33.1531,33.5494,756500.0],["2014-01-22",33.5018,33.9615,33.3354,33.9298,981900.0],["2014-01-23",33.8268,34.0883,33.5652,34.0566,1004000.0],["2014-01-24",33.8981,34.2706,33.6049,33.6049,937900.0],["2014-01-27",33.5256,33.6524,33.3592,33.4226,686300.0],["2014-01-28",33.5415,33.8664,33.5335,33.7079,830400.0],["2014-01-29",33.5415,33.6683,33.2878,33.3988,598900.0],["2014-01-30",33.8189,35.19,33.8189,34.9522,1224900.0],["2014-01-31",34.0012,34.873,33.5494,34.2865,1562300.0],["2014-02-03",33.2878,34.0329,33.2403,33.3196,1125700.0],["2014-02-04",33.3275,33.7158,33.1214,33.5494,755200.0],["2014-02-05",33.3592,33.5811,33.2244,33.5494,590800.0],["2014-02-06",33.3988,33.7634,33.3195,33.7554,633100.0],["2014-02-07",33.8426,34.3974,33.7634,34.3499,802200.0],["2014-02-10",34.0883,34.6986,34.0883,34.4767,1080100.0],["2014-02-11",34.3261,34.7541,34.2072,34.6035,1083800.0],["2014-02-12",34.4054,34.7065,34.3578,34.4291,910300.0],["2014-02-13",34.0487,35.1583,34.0487,35.1424,903400.0],["2014-02-14",34.4133,35.1266,34.4133,34.9126,1093800.0],["2014-02-18",34.7858,35.1424,34.659,35.1028,877900.0],["2014-02-19",34.9602,35.3644,34.7065,34.7462,837700.0],["2014-02-20",34.7699,35.293,34.5718,35.1979,998700.0],["2014-02-21",35.1266,35.4119,35.1266,35.301,696700.0],["2014-02-24",35.1345,35.3406,35.1028,35.1345,702600.0],["2014-02-25",34.5639,35.1979,34.5639,34.9919,772600.0],["2014-02-26",34.976,35.3961,34.873,35.19,668200.0],["2014-02-27",35.1979,35.3644,35.0552,35.1821,466400.0],["2014-02-28",35.2376,35.507,35.0315,35.2534,518300.0],["2014-03-03",34.8016,35.1821,34.7858,35.0711,644600.0],["2014-03-04",35.3485,35.5863,35.2296,35.4833,478600.0],["2014-03-05",35.507,35.6021,35.2455,35.4912,604200.0],["2014-03-06",35.4278,35.8161,35.3723,35.6259,474400.0],["2014-03-07",35.7686,35.9112,35.5308,35.7369,440500.0],["2014-03-10",35.5308,35.8875,35.5149,35.8003,583200.0],["2014-03-11",35.7765,36.0222,35.5546,35.6655,516200.0],["2014-03-12",35.5387,35.9588,35.301,35.8399,540800.0],["2014-03-13",35.9033,36.1173,35.7369,35.8716,813200.0],["2014-03-14",35.8478,36.1728,35.7131,35.7607,437400.0],["2014-03-17",35.7844,36.3868,35.721,36.1015,571100.0],["2014-03-18",36.1014,36.6325,36.1014,36.577,581400.0],["2014-03-19",36.7117,36.7117,36.0143,36.3075,584500.0],["2014-03-20",36.2283,36.7989,36.2283,36.7831,453800.0],["2014-03-21",36.7672,37.1318,36.474,36.5215,953500.0],["2014-03-24",36.3709,36.6087,35.9033,36.2045,842500.0],["2014-03-25",36.4026,36.7197,36.2283,36.6642,1023800.0],["2014-03-26",36.791,36.9019,36.4264,36.5215,691300.0],["2014-03-27",36.4937,36.6686,36.3187,36.3903,777200.0],["2014-03-28",36.5494,36.613,36.2472,36.4062,480900.0],["2014-03-31",36.7481,37.0901,36.1517,36.947,657700.0],["2014-04-01",37.0106,37.2332,36.8515,36.9708,426600.0],["2014-04-02",37.0503,37.1696,36.7482,36.9867,435100.0],["2014-04-03",37.0504,37.1219,36.613,36.8197,710000.0],["2014-04-04",37.0106,37.0106,36.1199,36.2551,515800.0],["2014-04-07",36.0961,36.5096,36.0245,36.4062,684600.0],["2014-04-08",36.5732,37.1458,36.4698,36.7959,897200.0],["2014-04-09",37.0265,37.2094,36.8515,37.0504,483400.0],["2014-04-10",36.8515,36.9947,35.9529,36.0642,1015900.0],["2014-04-11",35.9768,36.271,35.6587,35.7939,413800.0],["2014-04-14",36.0086,36.3426,35.7859,36.2869,531100.0],["2014-04-15",36.438,36.6209,36.0404,36.5732,579300.0],["2014-04-16",36.7402,37.106,36.2631,37.0504,393700.0],["2014-04-17",37.1219,37.1935,36.8674,36.9947,340100.0],["2014-04-21",36.9947,37.0106,36.6845,36.7323,440900.0],["2014-04-22",36.8436,37.4798,36.7402,37.3048,879500.0],["2014-04-23",37.4718,37.4718,36.772,36.7959,684800.0],["2014-04-24",37.1299,37.3764,36.5971,36.613,462200.0],["2014-04-25",36.5335,36.5653,36.1199,36.1199,506800.0],["2014-04-28",36.3505,36.3585,35.5712,35.8416,642500.0],["2014-04-29",36.0086,36.5891,35.9768,36.5016,664800.0],["2014-04-30",36.6686,37.0503,36.1915,37.0026,773100.0],["2014-05-01",38.7363,38.7363,37.0344,37.4003,908200.0],["2014-05-02",37.7184,37.7184,37.1935,37.607,688300.0],["2014-05-05",37.4877,37.6229,37.2333,37.3844,758400.0],["2014-05-06",37.4321,37.5911,37.3048,37.5116,662000.0],["2014-05-07",37.5752,37.7422,37.1935,37.6547,708900.0],["2014-05-08",37.5514,37.949,37.5275,37.6945,564300.0],["2014-05-09",37.4798,37.6706,37.2253,37.5195,578100.0],["2014-05-12",37.4957,37.8058,37.4559,37.6547,523000.0],["2014-05-13",37.7422,37.8217,37.4162,37.5514,546700.0],["2014-05-14",37.3367,37.5991,37.2969,37.448,318700.0],["2014-05-15",37.5275,37.5275,36.9947,37.0583,615200.0],["2014-05-16",37.0822,37.5672,36.8515,37.3684,399300.0],["2014-05-19",37.4162,37.8297,37.2492,37.6627,817700.0],["2014-05-20",37.6945,37.8377,37.4082,37.6229,406900.0],["2014-05-21",37.7025,37.9251,37.6547,37.782,570600.0],["2014-05-22",37.774,37.8376,37.5275,37.6468,646400.0],["2014-05-23",37.6229,38.1637,37.5354,37.9808,552100.0],["2014-05-27",38.1478,38.2671,37.941,38.2432,515700.0],["2014-05-28",38.3068,38.442,38.0523,38.0842,515600.0],["2014-05-29",38.2432,38.5056,37.9808,38.2512,409700.0],["2014-05-30",38.1478,38.4102,38.0921,38.2671,338600.0],["2014-06-02",38.2671,38.4341,38.0842,38.3068,388600.0],["2014-06-03",38.2512,38.8317,38.1398,38.8237,714200.0],["2014-06-04",38.8476,38.8476,38.5215,38.7045,576300.0],["2014-06-05",38.8078,38.9589,38.3705,38.4738,625500.0],["2014-06-06",38.617,38.6726,38.4579,38.5454,608400.0],["2014-06-09",38.5056,38.6249,38.3386,38.5295,894800.0],["2014-06-10",38.5613,38.8635,38.4102,38.8476,659600.0],["2014-06-11",38.6408,38.9271,38.617,38.7442,325500.0],["2014-06-12",38.7522,38.8953,38.5216,38.6727,789100.0],["2014-06-13",38.6647,38.7919,38.4738,38.5454,496700.0],["2014-06-16",38.5454,38.6011,38.108,38.2352,841600.0],["2014-06-17",38.1716,38.5693,37.9251,38.3466,1642600.0],["2014-06-18",37.9172,38.1955,37.5911,37.9569,958500.0],["2014-06-19",38.0126,38.1716,37.8297,37.9331,1257700.0],["2014-06-20",37.9331,38.0444,37.6945,37.8376,1001000.0],["2014-06-23",37.782,37.941,37.448,37.5593,996500.0],["2014-06-24",37.615,37.8694,37.4241,37.5752,1008700.0],["2014-06-25",37.615,37.6627,36.9867,37.0106,1101600.0],["2014-06-26",37.1901,37.1901,36.4082,37.0465,2017600.0],["2014-06-27",37.0625,38.4269,36.7912,36.9428,1717000.0],["2014-06-30",37.0146,37.1023,36.7433,36.9667,1304500.0],["2014-07-01",37.1582,37.3098,36.8789,37.1582,1023700.0],["2014-07-02",37.238,37.2859,36.9268,37.1183,736600.0],["2014-07-03",37.246,37.5492,37.1901,37.5013,243700.0],["2014-07-07",37.4215,37.5492,37.3497,37.3736,355400.0],["2014-07-08",37.4055,37.6928,37.222,37.621,1101500.0],["2014-07-09",37.7805,37.8204,37.5412,37.6688,726300.0],["2014-07-10",37.3018,37.7327,37.1343,37.597,503400.0],["2014-07-11",37.6529,37.8604,37.5093,37.8045,452600.0],["2014-07-14",37.8763,38.1157,37.8763,38.0918,799000.0],["2014-07-15",38.0678,38.3311,38.0439,38.3072,699700.0],["2014-07-16",38.5066,38.5386,37.8364,37.8683,508900.0],["2014-07-17",37.8604,38.2593,37.8364,37.996,670900.0],["2014-07-18",38.1476,38.2114,37.988,38.1556,402100.0],["2014-07-21",38.1396,38.2035,37.7247,38.1396,442000.0],["2014-07-22",38.1635,38.4029,38.1635,38.355,597100.0],["2014-07-23",38.363,38.5306,38.1795,38.2992,736100.0],["2014-07-24",38.1875,38.379,38.0119,38.1955,541300.0],["2014-07-25",37.9721,38.379,37.9641,38.1476,574700.0],["2014-07-28",38.2593,38.4668,37.9641,38.395,576600.0],["2014-07-29",38.3949,38.3949,37.613,37.6848,872500.0],["2014-07-30",37.9641,37.9641,37.0784,37.1981,871500.0],["2014-07-31",36.863,37.0305,36.1529,36.1768,1277100.0],["2014-08-01",36.0651,36.2566,35.7858,36.1529,714800.0],["2014-08-04",36.2885,36.4002,35.8975,36.2247,604100.0],["2014-08-05",35.9853,36.3044,35.8417,35.9454,814700.0],["2014-08-06",35.722,36.0731,35.3948,35.9534,887100.0],["2014-08-07",37.9002,37.9002,35.1954,35.347,820100.0],["2014-08-08",35.3948,35.6901,35.2113,35.6661,611900.0],["2014-08-11",35.8257,36.1688,35.4826,36.081,739300.0],["2014-08-12",35.9853,36.3763,35.9853,36.1608,1077100.0],["2014-08-13",36.2406,36.6077,36.0571,36.464,553600.0],["2014-08-14",36.3842,36.6236,36.3044,36.3842,657500.0],["2014-08-15",36.472,36.5279,36.2007,36.2406,449500.0],["2014-08-18",36.3284,36.6236,36.2007,36.5678,295400.0],["2014-08-19",36.7034,36.863,36.3842,36.7034,345900.0],["2014-08-20",36.6396,36.8071,36.4082,36.4321,435800.0],["2014-08-21",36.5199,36.7433,36.3842,36.7114,543400.0],["2014-08-22",36.7513,37.0066,36.6475,36.7034,454100.0],["2014-08-25",36.8071,36.855,36.6475,36.7193,496300.0],["2014-08-26",36.839,36.9188,36.6076,36.831,433100.0],["2014-08-27",36.7114,36.9268,36.6316,36.7832,405300.0],["2014-08-28",36.6077,37.3497,36.6077,37.2859,648400.0],["2014-08-29",37.4215,37.6689,37.1821,37.5811,505300.0],["2014-09-02",37.5811,37.9561,37.5651,37.9481,646400.0],["2014-09-03",38.0119,38.363,37.8284,38.3151,770700.0],["2014-09-04",38.4588,38.5545,38.1077,38.4029,717800.0],["2014-09-05",38.4667,38.6742,38.2354,38.6104,433800.0],["2014-09-08",38.5306,38.6902,38.2992,38.5465,342600.0],["2014-09-09",38.371,38.6981,38.2513,38.3471,484500.0],["2014-09-10",38.2274,38.371,38.0838,38.2433,337100.0],["2014-09-11",38.0598,38.2753,37.9002,38.2194,432200.0],["2014-09-12",38.2513,38.2513,37.9322,37.996,369000.0],["2014-09-15",38.0598,38.0598,37.8204,37.8763,371400.0],["2014-09-16",37.8923,38.2194,37.7965,38.0279,318500.0],["2014-09-17",38.0439,38.0918,37.8444,37.996,394700.0],["2014-09-18",37.996,38.2753,37.8603,38.2034,253500.0],["2014-09-19",38.2992,38.2992,37.8524,37.8603,600400.0],["2014-09-22",37.6289,37.972,37.4454,37.8763,498600.0],["2014-09-23",37.8444,37.8444,37.4215,37.4215,450200.0],["2014-09-24",37.5412,37.7247,37.246,37.6369,321200.0],["2014-09-25",37.5013,37.5013,36.8071,36.8869,437700.0],["2014-09-26",36.987,37.1951,36.8509,37.043,327100.0],["2014-09-29",36.6267,37.2191,36.5066,37.1071,493400.0],["2014-09-30",37.0831,37.2192,36.6748,36.7308,569600.0],["2014-10-01",36.7548,36.8429,36.3945,36.4426,524500.0],["2014-10-02",36.4746,36.7308,36.2905,36.5627,301700.0],["2014-10-03",36.8109,37.003,36.5627,36.8269,286600.0],["2014-10-06",37.011,37.1951,36.6187,36.7228,374500.0],["2014-10-07",36.6668,36.8909,36.2665,36.3065,616300.0],["2014-10-08",36.3705,36.8269,36.2665,36.7388,643500.0],["2014-10-09",36.6027,36.9149,36.2985,36.3065,507800.0],["2014-10-10",36.2344,36.5306,35.8261,35.9462,643500.0],["2014-10-13",35.8982,36.3946,35.8582,35.9622,718200.0],["2014-10-14",36.1704,36.6347,35.8662,36.2344,808100.0],["2014-10-15",35.9622,36.2504,35.3698,36.0343,679300.0],["2014-10-16",35.658,36.1224,35.4098,35.57,802300.0],["2014-10-17",35.8181,36.0583,35.2737,36.0023,691100.0],["2014-10-20",36.0343,36.2745,35.8742,36.1864,532100.0],["2014-10-21",36.2424,36.7628,36.1624,36.7148,494200.0],["2014-10-22",36.7148,37.0831,36.6587,36.6667,435200.0],["2014-10-23",36.979,37.2112,36.7308,36.7468,541600.0],["2014-10-24",36.6988,37.0831,36.6668,37.011,570300.0],["2014-10-27",36.963,37.4914,36.7468,37.3072,545900.0],["2014-10-28",37.3553,37.7235,37.3553,37.5234,402200.0],["2014-10-29",37.5474,37.7235,37.2432,37.3953,429700.0],["2014-10-30",37.3953,37.6915,37.3312,37.4753,631200.0],["2014-10-31",37.8676,38.0758,37.4753,38.0598,776500.0],["2014-11-03",38.0197,38.2439,37.7876,38.0758,738400.0],["2014-11-04",37.8196,38.2279,37.7075,37.7636,898400.0],["2014-11-05",37.0991,38.6042,36.971,38.5962,847900.0],["2014-11-06",38.4761,38.6042,38.0838,38.0998,919300.0],["2014-11-07",38.0678,38.46,37.8276,38.0357,776400.0],["2014-11-10",37.9717,38.2919,37.6275,38.0277,751400.0],["2014-11-11",38.0277,38.2119,37.9477,38.0037,416900.0],["2014-11-12",37.8837,38.2119,37.8837,38.1879,422000.0],["2014-11-13",38.1879,38.364,37.9797,38.0918,661000.0],["2014-11-14",38.0918,38.1078,37.8836,38.0758,578200.0],["2014-11-17",38.0197,38.2119,37.7956,38.0438,542900.0],["2014-11-18",38.0117,38.1318,37.9397,37.9557,552600.0],["2014-11-19",38.0277,38.0918,37.8756,38.0838,733700.0],["2014-11-20",38.0037,38.1558,37.9157,38.1078,867300.0],["2014-11-21",38.2519,38.5802,38.1639,38.4841,705300.0],["2014-11-24",38.5882,38.8604,38.388,38.6762,853900.0],["2014-11-25",38.6842,38.9884,38.5561,38.6282,557900.0],["2014-11-26",38.5561,38.7963,38.5321,38.6282,475800.0],["2014-11-28",38.6362,39.1566,38.4521,39.0285,226800.0],["2014-12-01",38.8203,38.9804,38.4841,38.5321,722500.0],["2014-12-02",38.4921,38.6202,38.1959,38.4681,771900.0],["2014-12-03",38.5241,38.7243,38.1318,38.7243,783000.0],["2014-12-04",38.8443,38.8603,38.452,38.5561,403600.0],["2014-12-05",38.5401,38.7323,38.348,38.6682,469600.0],["2014-12-08",38.5801,38.9644,38.4681,38.6122,486300.0],["2014-12-09",38.332,38.388,37.9157,37.9397,513600.0],["2014-12-10",37.6595,37.9077,36.979,36.987,732600.0],["2014-12-11",37.6515,38.2599,37.6034,37.7075,1014200.0],["2014-12-12",37.2192,37.7315,36.9069,36.9069,590000.0],["2014-12-15",37.1151,37.2512,36.5467,36.7468,479000.0],["2014-12-16",36.6027,36.979,36.4826,36.6507,716200.0],["2014-12-17",36.7148,37.2992,36.5787,37.0831,863700.0],["2014-12-18",37.4673,37.6835,37.1711,37.5474,1166100.0],["2014-12-19",37.6835,37.8596,37.3472,37.3793,695400.0],["2014-12-22",37.3713,38.1318,37.3713,38.1318,469800.0],["2014-12-23",38.316,38.316,37.9397,38.0277,517200.0],["2014-12-24",38.0518,38.1238,37.9557,38.0518,237500.0],["2014-12-26",38.0518,38.0678,37.7155,37.7555,292300.0],["2014-12-29",37.6632,38.0568,37.4865,37.8158,437000.0],["2014-12-30",37.7917,37.8319,37.5748,37.7596,253600.0],["2014-12-31",37.6792,37.9523,37.366,37.4784,435500.0],["2015-01-02",37.5347,37.6471,37.1893,37.358,492600.0],["2015-01-05",37.2696,37.3338,37.0447,37.117,419700.0],["2015-01-06",37.1812,37.2134,36.7475,36.9724,758800.0],["2015-01-07",37.3017,37.3339,36.9804,37.1973,727900.0],["2015-01-08",37.4222,37.9363,37.4222,37.7917,421900.0],["2015-01-09",37.8559,37.9764,37.4543,37.7355,305400.0],["2015-01-12",37.6311,38.0166,37.5186,37.7194,543300.0],["2015-01-13",38.0407,38.5467,37.7676,38.0327,460000.0],["2015-01-14",37.8319,38.0568,37.6391,37.9283,470400.0],["2015-01-15",38.0407,38.2495,37.6712,37.7756,354000.0],["2015-01-16",37.8158,38.4825,37.6471,38.4343,618000.0],["2015-01-20",38.5548,38.5548,38.1692,38.362,608500.0],["2015-01-21",38.3138,38.3138,37.7435,38.2094,521700.0],["2015-01-22",38.3941,38.9885,38.1049,38.7957,492400.0],["2015-01-23",38.7556,38.9805,38.5307,38.6431,479300.0],["2015-01-26",38.627,38.8359,38.3539,38.8118,530000.0],["2015-01-27",38.5949,38.7074,38.121,38.1853,559700.0],["2015-01-28",39.2214,39.5507,38.7395,38.7475,773400.0],["2015-01-29",38.8359,39.2295,38.4744,39.2054,729500.0],["2015-01-30",39.0447,39.2777,38.603,38.6993,913500.0],["2015-02-02",38.5066,38.5949,37.6632,38.5628,1051300.0],["2015-02-03",38.5628,39.2777,37.4142,39.2696,754900.0],["2015-02-04",39.0286,39.7114,39.0126,39.4704,1222500.0],["2015-02-05",39.5749,40.3781,39.5749,40.2255,890200.0],["2015-02-06",40.3861,40.3861,39.7516,40.0728,560800.0],["2015-02-09",39.8238,40.121,39.6391,39.7837,576700.0],["2015-02-10",39.9363,40.1451,39.5267,39.9765,530300.0],["2015-02-11",39.7676,40.0568,39.7676,40.0327,457600.0],["2015-02-12",40.1612,40.8118,39.9925,40.7877,626400.0],["2015-02-13",40.7556,41.1572,40.7235,41.0849,780700.0],["2015-02-17",40.6833,40.9564,40.4986,40.8279,769700.0],["2015-02-18",40.619,41.1572,40.619,41.0769,416000.0],["2015-02-19",40.9564,41.4464,40.8198,41.3901,546900.0],["2015-02-20",41.3901,41.4705,41.101,41.4223,509500.0],["2015-02-23",41.5267,41.7195,41.2777,41.5588,600800.0],["2015-02-24",41.6954,42.0006,41.615,41.8801,803400.0],["2015-02-25",42.1612,42.1693,41.8078,41.9765,667200.0],["2015-02-26",42.0006,42.5147,41.8801,42.1532,700400.0],["2015-02-27",42.1532,42.5227,41.9363,42.1693,756900.0],["2015-03-02",42.1452,42.6753,42.1452,42.5709,807400.0],["2015-03-03",42.3942,42.5709,41.9685,42.1371,619400.0],["2015-03-04",42.0729,42.1291,41.6552,42.0086,618500.0],["2015-03-05",42.0086,42.1612,41.8801,42.0648,524800.0],["2015-03-06",41.9926,42.0408,41.4062,41.615,485900.0],["2015-03-09",41.7275,42.0809,41.5026,42.0006,556900.0],["2015-03-10",41.6713,41.9444,41.4142,41.7837,949200.0],["2015-03-11",41.8962,41.9926,41.5347,41.6311,925700.0],["2015-03-12",41.8078,41.9283,41.6552,41.6954,601300.0],["2015-03-13",41.7275,41.7677,41.2375,41.4946,587800.0],["2015-03-16",41.6231,41.9363,41.5508,41.856,1025800.0],["2015-03-17",41.6552,42.3861,41.5668,42.3058,894100.0],["2015-03-18",42.2737,42.9484,42.1773,42.7395,856400.0],["2015-03-19",43.0046,43.1894,42.6833,43.0126,722500.0],["2015-03-20",43.3741,43.5428,43.0769,43.3661,653200.0],["2015-03-23",43.3661,43.5348,42.8681,43.35,512100.0],["2015-03-24",43.5267,43.5267,42.86,43.2938,806900.0],["2015-03-25",43.3741,43.6151,42.8279,42.9002,1015000.0],["2015-03-26",42.8359,43.2616,42.5789,43.2054,539000.0],["2015-03-27",43.3021,43.6325,42.9476,43.5841,724500.0],["2015-03-30",43.6325,44.1643,43.6325,44.1401,1125300.0],["2015-03-31",43.9306,44.2932,43.8097,43.8339,830900.0],["2015-04-01",43.7694,43.7936,43.1812,43.3746,635600.0],["2015-04-02",43.2779,43.5761,43.1168,43.2699,585800.0],["2015-04-06",43.1409,43.4955,42.9395,43.2699,706000.0],["2015-04-07",43.2699,43.5519,43.2538,43.2699,365500.0],["2015-04-08",43.2296,43.6405,43.1168,43.4149,577600.0],["2015-04-09",43.3505,43.6244,43.1732,43.5036,436700.0],["2015-04-10",43.6325,43.9064,43.5358,43.8097,385400.0],["2015-04-13",43.8661,43.987,43.6244,43.7292,537900.0],["2015-04-14",43.7936,43.9951,43.6002,43.9467,863500.0],["2015-04-15",44.1804,44.5269,44.0756,44.4624,800900.0],["2015-04-16",44.3174,44.6236,44.0434,44.3335,726100.0],["2015-04-17",43.9628,44.0273,43.4794,43.6325,434400.0],["2015-04-20",43.6567,43.9951,43.5116,43.5841,764000.0],["2015-04-21",44.0112,44.2932,43.8178,44.0515,709500.0],["2015-04-22",44.1562,44.4141,43.8903,44.3496,374800.0],["2015-04-23",44.3496,44.5672,44.0112,44.3093,544300.0],["2015-04-24",44.1562,44.6075,43.9145,44.5591,513700.0],["2015-04-27",44.6558,44.7203,44.2126,44.5914,736500.0],["2015-04-28",44.6397,44.8411,44.3496,44.6639,447100.0],["2015-04-29",44.8008,44.9701,44.6075,44.7767,707900.0],["2015-04-30",44.5188,44.8492,43.7453,44.3738,1324500.0],["2015-05-01",44.4221,44.6236,43.7211,43.8097,1090400.0],["2015-05-04",43.7856,44.124,43.6003,43.8984,634900.0],["2015-05-05",43.8823,43.8903,43.4069,43.568,444400.0],["2015-05-06",43.5358,43.568,43.149,43.2699,520000.0],["2015-05-07",43.149,43.568,43.0765,43.1974,777000.0],["2015-05-08",43.7131,43.842,43.3344,43.3988,848000.0],["2015-05-11",43.3505,43.8259,43.2538,43.6003,551100.0],["2015-05-12",43.3746,43.5519,42.9234,43.0362,663200.0],["2015-05-13",43.2135,43.6244,43.0281,43.5761,623200.0],["2015-05-14",43.8017,44.261,43.5277,44.1804,376500.0],["2015-05-15",44.3899,44.4544,43.7614,43.9709,483700.0],["2015-05-18",43.7372,44.7606,43.7372,44.7203,753800.0],["2015-05-19",44.7122,45.0023,44.4463,44.825,540400.0],["2015-05-20",44.7605,44.7847,44.132,44.2771,760200.0],["2015-05-21",44.0757,44.1723,43.8984,43.9467,680800.0],["2015-05-22",43.7372,43.9226,43.5277,43.6244,673000.0],["2015-05-26",43.3907,43.3907,43.1087,43.1248,432800.0],["2015-05-27",42.9395,43.56,42.8831,43.4471,730300.0],["2015-05-28",43.5761,44.0595,43.3424,44.0434,675400.0],["2015-05-29",44.1562,44.2288,43.842,44.1965,635900.0],["2015-06-01",44.2288,44.9781,44.0595,44.7122,806400.0],["2015-06-02",44.543,45.3891,44.1723,45.2682,1065700.0],["2015-06-03",45.4374,45.6952,45.1796,45.4535,834000.0],["2015-06-04",45.4374,45.5019,45.0506,45.0909,626500.0],["2015-06-05",45.0909,45.3568,44.9298,45.3407,393400.0],["2015-06-08",45.4858,45.7597,45.0506,45.099,673800.0],["2015-06-09",45.1232,45.2279,44.7283,44.8734,641800.0],["2015-06-10",44.1643,45.6227,44.1643,45.5744,835800.0],["2015-06-11",45.7275,45.9048,45.6389,45.7839,713800.0],["2015-06-12",45.2521,45.7597,45.2521,45.4616,362400.0],["2015-06-15",45.3085,45.3246,44.7928,44.9378,408600.0],["2015-06-16",44.7283,45.0506,44.7283,44.9137,453700.0],["2015-06-17",44.9862,45.1232,44.7444,44.8895,576400.0],["2015-06-18",45.0184,45.2118,44.9136,44.9539,492700.0],["2015-06-19",45.1473,45.5341,45.0023,45.3085,641700.0],["2015-06-22",45.4616,45.8886,45.373,45.518,371900.0],["2015-06-23",45.6227,45.6308,45.236,45.4696,369200.0],["2015-06-24",45.4052,45.5825,44.9217,45.0426,410200.0],["2015-06-25",45.0748,45.2521,44.9539,45.1393,435000.0],["2015-06-26",45.2686,45.5515,44.9938,45.3817,1316900.0],["2015-06-29",45.0827,45.2282,44.5089,44.5493,451600.0],["2015-06-30",44.7675,45.2605,44.1047,44.1209,646400.0],["2015-07-01",44.2906,45.0261,44.0563,44.9372,677600.0],["2015-07-02",45.018,45.1958,44.7109,44.7756,512400.0],["2015-07-06",44.5816,44.8968,44.331,44.4927,668800.0],["2015-07-07",44.5735,44.5816,43.636,43.9997,1410900.0],["2015-07-08",43.741,44.1128,43.4824,43.6764,919700.0],["2015-07-09",44.1128,44.8645,43.9269,44.7513,841400.0],["2015-07-10",45.0504,45.4626,44.8807,45.2929,405900.0],["2015-07-13",45.5434,45.9152,45.2524,45.503,352300.0],["2015-07-14",45.3494,45.705,45.2201,45.5353,290000.0],["2015-07-15",45.3898,45.6081,45.212,45.5838,630900.0],["2015-07-16",46.0202,46.2869,45.4949,46.2384,631100.0],["2015-07-17",46.2546,46.4082,45.7778,45.8667,711700.0],["2015-07-20",45.9475,45.9798,45.7778,45.8263,580200.0],["2015-07-21",45.8263,45.9232,45.3979,45.5434,504500.0],["2015-07-22",45.3171,45.7535,45.1474,45.5353,397500.0],["2015-07-23",45.4787,45.7778,45.018,45.1878,323400.0],["2015-07-24",45.2443,45.4464,44.7594,44.9211,371900.0],["2015-07-27",44.7756,45.0019,44.5169,44.5412,362800.0],["2015-07-28",44.6543,45.01,44.3634,44.9534,455700.0],["2015-07-29",45.1473,45.7616,44.7917,45.6404,795400.0],["2015-07-30",49.6734,49.6734,46.6911,47.0548,1054800.0],["2015-07-31",46.8608,47.467,46.6345,47.4023,874600.0],["2015-08-03",47.1194,47.2568,46.7153,47.2407,606100.0],["2015-08-04",47.3538,47.3619,46.9658,47.0305,438900.0],["2015-08-05",47.0224,47.6448,46.877,47.5478,850600.0],["2015-08-06",47.5397,47.7337,46.877,46.9578,752200.0],["2015-08-07",46.6911,46.9497,46.4324,46.7557,396000.0],["2015-08-10",47.0224,47.475,46.7476,47.273,316300.0],["2015-08-11",46.9174,47.3538,46.7315,47.1922,484900.0],["2015-08-12",47.1437,48.4287,46.9012,48.065,1151300.0],["2015-08-13",48.0569,48.4611,48.0327,48.2105,603200.0],["2015-08-14",48.2024,49.0268,47.8549,48.8248,806100.0],["2015-08-17",48.8086,48.8894,48.3075,48.8894,528200.0],["2015-08-18",48.7844,49.0915,47.9115,48.8733,545500.0],["2015-08-19",48.6712,48.9945,48.3722,48.7763,540500.0],["2015-08-20",48.1782,48.3802,47.6528,47.6852,417300.0],["2015-08-21",47.2407,47.5316,46.5213,46.5213,528800.0],["2015-08-24",43.5875,44.8887,41.672,44.8483,1070100.0],["2015-08-25",45.996,46.885,44.7594,44.7756,917500.0],["2015-08-26",45.6727,46.0607,44.6624,45.5838,1022700.0],["2015-08-27",46.2061,47.0467,46.0364,46.6749,761900.0],["2015-08-28",46.4243,46.8931,46.2223,46.6102,481000.0],["2015-08-31",46.4082,46.6991,46.0283,46.2384,460800.0],["2015-09-01",45.5272,45.9313,45.2605,45.4464,616400.0],["2015-09-02",45.8828,46.489,45.2847,45.7535,1320200.0],["2015-09-03",45.802,46.3597,45.5676,45.9556,825800.0],["2015-09-04",45.2605,45.6404,45.2039,45.4626,647000.0],["2015-09-08",45.8828,46.4971,45.3413,46.4082,977200.0],["2015-09-09",46.885,46.885,45.8667,45.9475,474000.0],["2015-09-10",46.0768,46.586,45.4383,46.4082,661800.0],["2015-09-11",45.7859,46.7476,45.7859,46.3597,530500.0],["2015-09-14",46.4486,46.4486,46.0687,46.2465,452800.0],["2015-09-15",46.3435,46.8446,46.3435,46.6506,440400.0],["2015-09-16",46.6426,47.2811,46.4567,47.2487,644400.0],["2015-09-17",47.2568,47.5801,47.0144,47.079,589500.0],["2015-09-18",46.6991,47.079,46.5052,46.5779,490400.0],["2015-09-21",47.1194,47.4104,46.4243,47.2326,834000.0],["2015-09-22",46.5375,46.877,46.3354,46.4324,606000.0],["2015-09-23",46.392,46.7153,46.3516,46.6587,368600.0],["2015-09-24",46.2061,46.6345,46.1253,46.2708,479800.0],["2015-09-25",46.7315,46.9335,46.198,46.3597,567500.0],["2015-09-28",46.3435,46.6272,45.7923,46.2543,845300.0],["2015-09-29",46.3111,46.3759,45.3869,45.6058,646300.0],["2015-09-30",45.8814,46.3354,45.6058,46.1084,1095200.0],["2015-10-01",46.3273,46.3273,45.395,45.8409,843000.0],["2015-10-02",45.395,46.0841,45.3383,46.0516,930100.0],["2015-10-05",46.1733,47.2271,46.1733,47.2109,680500.0],["2015-10-06",47.2757,47.4784,46.9515,47.2109,557300.0],["2015-10-07",47.3973,47.8107,46.8785,47.5918,515400.0],["2015-10-08",47.5837,47.7945,47.0244,47.4216,542500.0],["2015-10-09",47.6081,47.6486,47.3,47.3811,375200.0],["2015-10-12",47.219,47.8107,46.9352,47.7945,468800.0],["2015-10-13",47.7378,47.7378,47.4297,47.454,361600.0],["2015-10-14",47.3,47.7864,47.1379,47.1703,563500.0],["2015-10-15",47.4135,47.7297,46.9433,47.2919,495900.0],["2015-10-16",47.3973,47.6486,47.1703,47.454,370500.0],["2015-10-19",47.4703,47.4703,47.0487,47.3,348600.0],["2015-10-20",47.4216,47.6081,47.0325,47.5999,534800.0],["2015-10-21",47.8107,47.9647,47.2919,47.7215,634800.0],["2015-10-22",47.908,49.1401,47.754,49.0347,727000.0],["2015-10-23",49.2942,49.667,48.9699,49.432,558800.0],["2015-10-26",49.2617,49.4806,49.0348,49.1482,344500.0],["2015-10-27",49.0023,49.1645,48.7754,48.9861,714700.0],["2015-10-28",49.0429,49.432,48.7024,49.2293,753600.0],["2015-10-29",48.9051,49.6508,48.2485,48.8483,781600.0],["2015-10-30",48.8807,49.0753,48.289,48.289,861600.0],["2015-11-02",48.4835,48.7267,48.1187,48.5241,940500.0],["2015-11-03",48.4592,48.8807,47.5108,48.7429,554500.0],["2015-11-04",48.824,49.0591,48.6619,48.9861,510500.0],["2015-11-05",48.978,49.3023,48.6456,49.0672,501400.0],["2015-11-06",49.1726,49.4644,48.5808,49.2131,523500.0],["2015-11-09",48.7024,48.9699,48.5322,48.8483,602200.0],["2015-11-10",48.1836,48.9942,48.1836,48.7186,739400.0],["2015-11-11",46.1814,46.6029,44.9492,45.0384,1692800.0],["2015-11-12",44.4628,44.9006,44.098,44.479,2939300.0],["2015-11-13",44.2358,44.633,43.7738,43.8548,857500.0],["2015-11-16",43.8711,44.398,43.636,44.1548,979000.0],["2015-11-17",44.0413,45.3707,43.9927,44.8438,1223900.0],["2015-11-18",44.8357,45.2491,44.2521,45.1194,1145300.0],["2015-11-19",45.1437,46.0273,45.0627,45.9219,993100.0],["2015-11-20",45.9382,46.3354,45.9219,46.1165,749600.0],["2015-11-23",46.0435,46.5137,45.9868,46.1408,714100.0],["2015-11-24",45.9463,46.3354,44.4466,46.1813,853000.0],["2015-11-25",46.3759,46.3759,44.8438,45.9463,800100.0],["2015-11-27",45.9787,46.3435,45.849,46.2867,532200.0],["2015-11-30",46.2219,46.8542,45.6788,45.8571,1064100.0],["2015-12-01",45.622,46.2219,45.3545,45.8814,1461600.0],["2015-12-02",45.9138,46.1084,45.5491,45.9138,933900.0],["2015-12-03",46.0598,46.0598,45.2816,45.5247,1270100.0],["2015-12-04",45.5328,46.5705,45.0059,46.3678,937100.0],["2015-12-07",46.23,46.5623,45.5329,45.5572,846700.0],["2015-12-08",45.3788,45.4923,44.9816,45.2816,824700.0],["2015-12-09",45.4356,45.5004,44.5115,44.5439,668200.0],["2015-12-10",44.398,45.3383,44.398,45.1032,1283800.0],["2015-12-11",43.8549,44.6006,43.8549,44.3493,495200.0],["2015-12-14",44.5033,44.6736,44.1224,44.6655,763700.0],["2015-12-15",45.0627,45.3464,44.8519,45.0303,961300.0],["2015-12-16",45.0951,45.3788,44.8195,45.3464,890900.0],["2015-12-17",45.3626,45.4112,44.4628,44.4709,889500.0],["2015-12-18",44.6574,44.6574,43.7576,43.9278,1117400.0],["2015-12-21",44.2115,44.552,43.8305,44.5358,708700.0],["2015-12-22",44.5358,45.4194,43.563,45.395,953000.0],["2015-12-23",45.5247,45.9382,45.1194,45.4112,1026200.0],["2015-12-24",45.395,45.7517,45.0141,45.4032,340100.0],["2015-12-28",45.2653,45.3302,44.8843,44.9897,686300.0],["2015-12-29",45.2824,45.4451,44.9653,45.128,666800.0],["2015-12-30",45.1036,45.1442,44.8434,44.9328,324400.0],["2015-12-31",44.7295,44.9897,44.3718,44.3718,381200.0],["2016-01-04",43.6481,44.1278,43.4773,44.0953,753800.0],["2016-01-05",44.266,44.51,43.8595,43.8595,729200.0],["2016-01-06",43.4611,43.5099,42.7049,43.3147,873000.0],["2016-01-07",42.7943,42.9976,41.4202,42.6236,1021200.0],["2016-01-08",42.7943,43.022,42.3634,42.4203,681500.0],["2016-01-11",42.7293,43.0952,42.0788,42.1276,1461200.0],["2016-01-12",42.5422,43.4448,41.2819,43.3879,992600.0],["2016-01-13",43.2009,43.9571,42.5179,42.9326,949400.0],["2016-01-14",43.1358,44.0628,42.8024,43.8432,877600.0],["2016-01-15",42.8919,43.5424,42.4528,43.209,844500.0],["2016-01-19",43.2985,43.4367,42.648,43.0464,732600.0],["2016-01-20",42.3552,42.9325,41.7779,42.7211,903100.0],["2016-01-21",42.7862,42.835,41.9975,42.03,980400.0],["2016-01-22",42.4447,42.8919,42.2658,42.835,800200.0],["2016-01-25",42.7943,42.8838,42.3227,42.404,819100.0],["2016-01-26",42.6236,43.331,42.6073,43.2578,729900.0],["2016-01-27",43.1277,44.1116,42.5097,42.6317,1103200.0],["2016-01-28",44.014,44.4775,43.2984,43.8351,1180900.0],["2016-01-29",43.9408,44.6157,43.7294,44.51,1681300.0],["2016-02-01",43.9327,45.2255,43.4773,44.9897,960600.0],["2016-02-02",44.4775,45.2743,44.2091,44.7458,874900.0],["2016-02-03",44.941,45.8679,43.4936,45.1768,1607500.0],["2016-02-04",45.1442,45.3312,44.2579,44.6807,1286100.0],["2016-02-05",44.4043,44.8108,43.5017,44.4449,1289100.0],["2016-02-08",43.7945,44.0221,42.3308,43.8026,859200.0],["2016-02-09",43.2741,43.9489,42.404,42.5097,1320800.0],["2016-02-10",42.5504,43.3879,42.2902,42.8675,849100.0],["2016-02-11",42.0788,43.8595,40.7046,43.8026,1304100.0],["2016-02-12",44.2742,44.8027,43.1033,44.6807,844600.0],["2016-02-16",44.9572,46.7867,44.9572,46.6891,2469200.0],["2016-02-17",46.3883,47.2908,45.4044,47.2339,1561700.0],["2016-02-18",47.1851,47.7381,46.6648,47.3152,1249800.0],["2016-02-19",47.364,47.3884,46.7461,47.2177,900500.0],["2016-02-22",47.4047,48.0877,47.3722,47.8519,976000.0],["2016-02-23",47.5917,47.8844,46.9168,47.1364,1170700.0],["2016-02-24",46.681,47.299,46.2338,47.1607,628200.0],["2016-02-25",47.1201,47.5023,46.0549,47.5023,658000.0],["2016-02-26",47.5023,47.7625,46.559,46.7867,705500.0],["2016-02-29",46.616,46.8436,45.9411,46.1525,1192000.0],["2016-03-01",46.2501,46.8762,46.2501,46.8355,769100.0],["2016-03-02",46.803,46.9249,45.7622,46.3802,1013200.0],["2016-03-03",46.3558,46.494,45.7703,46.4046,977400.0],["2016-03-04",46.5347,46.5347,45.9573,46.0061,630100.0],["2016-03-07",45.811,46.1606,45.6158,46.0224,556100.0],["2016-03-08",45.7622,46.3314,45.4451,45.7622,436500.0],["2016-03-09",45.9817,46.2175,45.6158,46.1118,476400.0],["2016-03-10",46.1037,46.6566,45.9492,46.5916,867300.0],["2016-03-11",46.9656,47.299,46.6566,47.1364,640200.0],["2016-03-14",46.8355,47.608,46.372,47.5104,700700.0],["2016-03-15",47.0632,47.6812,46.1281,47.5592,889800.0],["2016-03-16",47.3478,48.0227,46.7786,47.8844,782700.0],["2016-03-17",48.0552,48.665,47.9251,48.4536,634900.0],["2016-03-18",48.2991,48.6975,46.7542,48.5593,956700.0],["2016-03-21",48.2503,48.665,46.5753,48.6081,693400.0],["2016-03-22",48.4455,49.2911,47.7787,48.6488,688200.0],["2016-03-23",48.4455,48.6162,47.7706,48.2666,506900.0],["2016-03-24",47.9901,48.2015,47.6242,47.9169,493800.0],["2016-03-28",47.9739,48.5105,47.8519,48.4861,469700.0],["2016-03-29",48.1884,48.9878,47.9844,48.89,502800.0],["2016-03-30",49.0286,49.3305,48.7676,49.0042,381900.0],["2016-03-31",48.947,49.4528,48.8655,49.2897,496300.0],["2016-04-01",48.996,49.2897,48.5473,49.2815,495900.0],["2016-04-04",49.257,49.3305,48.8655,49.0368,304900.0],["2016-04-05",48.735,48.9552,47.9681,47.9844,518800.0],["2016-04-06",48.2128,48.4086,47.9191,48.172,621500.0],["2016-04-07",48.0905,48.2781,47.0707,47.2339,748800.0],["2016-04-08",47.5439,47.8784,47.1279,47.3726,530800.0],["2016-04-11",47.3971,47.6744,47.0789,47.0871,449500.0],["2016-04-12",47.1523,47.2421,46.7608,47.03,511900.0],["2016-04-13",47.3563,47.7886,46.9729,47.5194,344800.0],["2016-04-14",47.6581,47.6581,47.1931,47.3073,469800.0],["2016-04-15",47.397,47.9599,47.2176,47.8865,429800.0],["2016-04-18",47.6826,48.066,47.3073,47.8213,328700.0],["2016-04-19",47.7479,48.0905,47.495,47.9436,341800.0],["2016-04-20",47.9028,48.3026,47.8131,48.0578,454100.0],["2016-04-21",48.0905,48.5392,46.4508,46.4915,1277000.0],["2016-04-22",46.2876,46.5323,45.7002,46.1652,953200.0],["2016-04-25",46.2142,46.3773,45.8715,46.2386,487200.0],["2016-04-26",46.2386,46.5894,46.0102,46.1489,719900.0],["2016-04-27",46.0918,46.8179,46.0673,46.7281,535500.0],["2016-04-28",46.7526,47.0381,46.4507,46.516,537700.0],["2016-04-29",46.4426,46.4834,45.7573,46.1244,580100.0],["2016-05-02",46.2958,46.8179,46.1652,46.5079,627400.0],["2016-05-03",46.1571,46.5486,45.9205,46.2957,677700.0],["2016-05-04",46.0673,46.6629,45.8879,46.4915,692900.0],["2016-05-05",47.1768,47.1768,45.4065,45.4881,884500.0],["2016-05-06",45.1129,46.8342,45.015,46.8342,863100.0],["2016-05-09",46.7852,47.7234,46.7036,47.446,892500.0],["2016-05-10",47.5928,47.7234,47.2257,47.601,542300.0],["2016-05-11",47.3644,47.8131,46.72,46.7363,650300.0],["2016-05-12",47.0136,47.4786,46.8097,47.2584,509700.0],["2016-05-13",47.0952,47.3155,46.5731,46.7526,1062400.0],["2016-05-16",46.7689,47.1605,46.4834,46.8587,609700.0],["2016-05-17",46.8505,46.9728,46.3202,46.3773,510400.0],["2016-05-18",46.2387,46.5894,45.9531,46.1571,463600.0],["2016-05-19",45.9939,46.3365,45.7573,46.0184,837200.0],["2016-05-20",46.0918,46.5323,46.0184,46.3039,1098200.0],["2016-05-23",46.2142,46.3855,45.9531,45.9939,480600.0],["2016-05-24",46.1897,46.7281,46.0021,46.6873,513300.0],["2016-05-25",46.9076,46.9076,46.4018,46.6139,769500.0],["2016-05-26",46.6139,47.0544,46.3447,46.8668,569500.0],["2016-05-27",46.8179,47.3726,46.3936,47.3236,447200.0],["2016-05-31",47.2828,47.446,47.1768,47.3073,893500.0],["2016-06-01",47.1278,47.5276,46.9484,47.0626,476500.0],["2016-06-02",46.8668,47.3155,46.8586,47.2094,607900.0],["2016-06-03",47.1279,47.4705,46.8342,47.136,571500.0],["2016-06-06",47.0463,47.2421,46.5894,46.9565,313000.0],["2016-06-07",47.1115,47.3073,46.7526,46.9076,501900.0],["2016-06-08",47.03,47.2176,46.8097,47.0381,472000.0],["2016-06-09",47.0544,47.0544,46.7118,46.875,341600.0],["2016-06-10",46.4426,46.8423,46.1407,46.8097,463700.0],["2016-06-13",46.5078,46.9076,46.0755,46.3773,398500.0],["2016-06-14",46.2223,46.4752,45.945,46.1897,716100.0],["2016-06-15",46.2386,46.4834,46.1081,46.1652,386100.0],["2016-06-16",45.9123,46.5242,45.7002,46.4834,529200.0],["2016-06-17",46.3447,46.6057,45.896,45.9042,817500.0],["2016-06-20",46.2386,46.7934,46.2386,46.3936,381300.0],["2016-06-21",46.5486,46.7852,45.7329,46.1244,582900.0],["2016-06-22",46.1244,46.3773,45.8063,45.9939,539100.0],["2016-06-23",46.3855,46.4997,45.8797,46.1163,735000.0],["2016-06-24",44.8518,45.3168,44.5826,44.5908,1398000.0],["2016-06-27",44.3623,45.1863,44.1502,44.5663,901200.0],["2016-06-28",44.8651,45.5692,44.7914,45.5119,621600.0],["2016-06-29",45.8557,46.5844,45.5201,46.4534,766300.0],["2016-06-30",46.3634,47.4686,46.3634,47.2557,869600.0],["2016-07-01",47.2394,47.5014,45.037,47.0347,749100.0],["2016-07-05",46.7563,47.223,45.7493,47.0429,469400.0],["2016-07-06",46.7236,47.5832,46.6499,47.4768,598300.0],["2016-07-07",47.4031,47.747,47.1984,47.2476,381200.0],["2016-07-08",47.4932,47.9353,47.1411,47.6978,351300.0],["2016-07-11",47.8861,48.099,47.354,47.706,306900.0],["2016-07-12",47.8206,47.8206,45.5938,47.5914,304900.0],["2016-07-13",47.5668,47.8043,47.0674,47.6242,395200.0],["2016-07-14",47.837,48.1399,47.5013,47.5505,446900.0],["2016-07-15",47.616,47.8043,46.6663,47.3949,450900.0],["2016-07-18",47.3212,47.6241,47.2885,47.4932,407100.0],["2016-07-19",47.2639,47.7306,47.0265,47.1984,483000.0],["2016-07-20",47.4686,47.7879,47.4113,47.6569,426700.0],["2016-07-21",47.616,47.7142,47.2721,47.3212,391900.0],["2016-07-22",47.3867,47.8698,47.3704,47.8288,547100.0],["2016-07-25",47.8943,48.0008,47.4358,47.7388,505500.0],["2016-07-26",47.5832,48.0826,47.1493,47.9353,511800.0],["2016-07-27",47.8943,48.1399,47.0511,47.3785,714600.0],["2016-07-28",47.4604,47.7306,47.2476,47.5914,460800.0],["2016-07-29",47.706,47.9353,47.5669,47.7797,830300.0],["2016-08-01",47.8125,48.6393,47.6651,48.5902,883500.0],["2016-08-02",48.5575,48.6475,48.099,48.4511,1128900.0],["2016-08-03",48.5002,48.713,48.2955,48.6475,1119600.0],["2016-08-04",48.623,48.8113,48.492,48.582,672200.0],["2016-08-05",48.754,48.7949,48.2218,48.2382,751100.0],["2016-08-08",48.2546,48.2873,47.4932,47.7142,682700.0],["2016-08-09",47.5095,47.7306,47.2721,47.3294,696700.0],["2016-08-10",47.2803,47.747,47.2066,47.7388,623300.0],["2016-08-11",47.8125,48.4592,47.8125,48.4019,1020600.0],["2016-08-12",48.4592,48.6557,48.2955,48.5329,600900.0],["2016-08-15",48.5247,48.8604,48.3937,48.4756,579900.0],["2016-08-16",48.4511,48.492,47.706,47.7224,604400.0],["2016-08-17",47.575,47.6405,47.2885,47.6242,417000.0],["2016-08-18",47.747,48.3119,47.4031,48.3119,689700.0],["2016-08-19",48.3855,48.582,47.0347,48.5329,671400.0],["2016-08-22",48.2873,48.6312,48.1563,48.2382,1044800.0],["2016-08-23",48.3201,48.623,48.0581,48.4429,467900.0],["2016-08-24",48.3937,48.5984,48.2709,48.492,422300.0],["2016-08-25",48.4838,48.8768,48.3856,48.844,581500.0],["2016-08-26",48.8276,48.9504,48.5657,48.7621,659400.0],["2016-08-29",48.7212,48.9095,48.5575,48.8031,417400.0],["2016-08-30",48.8686,48.9996,48.7703,48.885,677800.0],["2016-08-31",48.7867,49.3271,48.6885,49.2206,707900.0],["2016-09-01",49.237,49.8756,49.147,49.7282,807600.0],["2016-09-02",49.8019,50.0967,49.7692,49.8674,552900.0],["2016-09-06",49.7282,49.9329,49.7282,49.9165,292300.0],["2016-09-07",49.8101,50.0967,49.7937,50.0393,410800.0],["2016-09-08",50.0721,50.2113,49.8101,49.9084,357100.0],["2016-09-09",49.3516,50.023,49.3271,49.6546,804600.0],["2016-09-12",49.3762,50.0148,49.3107,49.9411,518700.0],["2016-09-13",49.8756,50.0393,49.2534,49.5481,1011500.0],["2016-09-14",49.5809,49.7856,48.2546,48.3037,1081200.0],["2016-09-15",48.4347,49.2452,48.4265,49.0651,1269100.0],["2016-09-16",49.0487,49.2452,48.4511,48.5165,1010700.0],["2016-09-19",48.4592,48.8604,48.4101,48.5739,578700.0],["2016-09-20",48.6312,48.9095,48.2464,48.2627,658400.0],["2016-09-21",48.5657,48.6885,48.23,48.3446,1285200.0],["2016-09-22",48.2955,48.7867,48.099,48.4183,1117400.0],["2016-09-23",48.2709,48.3446,47.7961,47.9598,602400.0],["2016-09-26",47.6733,48.0826,47.4604,47.5341,667800.0],["2016-09-27",47.4195,47.8534,47.3049,47.5505,952800.0],["2016-09-28",47.5464,47.8503,47.2096,47.8092,622400.0],["2016-09-29",47.8339,48.0885,47.4314,47.4642,619300.0],["2016-09-30",47.4642,47.7025,47.0781,47.5217,602300.0],["2016-10-03",47.3081,47.6121,47.152,47.5135,417200.0],["2016-10-04",47.5792,48.1132,47.571,48.0146,705600.0],["2016-10-05",48.2775,48.5732,48.0803,48.1953,704500.0],["2016-10-06",48.2775,49.0579,48.031,48.9346,1051800.0],["2016-10-07",48.91,48.9511,48.3021,48.4993,446400.0],["2016-10-10",48.4582,48.7703,48.3514,48.6389,353200.0],["2016-10-11",48.7375,49.1975,48.4089,48.4746,626000.0],["2016-10-12",48.3514,48.9346,48.1871,48.8854,523300.0],["2016-10-13",48.795,48.9839,48.4418,48.7375,530600.0],["2016-10-14",48.8196,49.2714,46.7906,48.6882,508800.0],["2016-10-17",48.8525,49.2797,48.8114,48.9264,563400.0],["2016-10-18",49.1564,49.1893,48.9346,48.9675,355200.0],["2016-10-19",48.795,48.9511,48.68,48.8443,465300.0],["2016-10-20",48.9429,48.9429,48.6225,48.8854,511400.0],["2016-10-21",48.8361,48.8361,48.3678,48.4582,864700.0],["2016-10-24",48.8689,49.0661,48.6307,48.7046,393400.0],["2016-10-25",48.4746,48.7046,48.3268,48.5239,796200.0],["2016-10-26",48.376,48.6471,48.0803,48.1707,735100.0],["2016-10-27",48.1132,48.45,47.916,47.9325,643700.0],["2016-10-28",47.8421,48.4171,47.8421,48.0639,547400.0],["2016-10-31",48.2939,48.4089,47.8914,48.0146,603400.0],["2016-11-01",48.0228,48.4911,47.875,48.4007,813300.0],["2016-11-02",48.2939,49.0661,48.2528,48.6143,653300.0],["2016-11-03",48.5403,48.8032,47.9735,48.0064,733600.0],["2016-11-04",48.0557,48.5321,47.7928,47.7928,583600.0],["2016-11-07",48.5239,48.6143,47.645,48.4007,993900.0],["2016-11-08",48.1378,48.9511,47.8667,47.9325,1279600.0],["2016-11-09",46.9714,47.0453,45.1066,46.6017,1785400.0],["2016-11-10",46.7003,48.4253,46.1663,48.1378,1553100.0],["2016-11-11",48.0639,48.5485,47.7928,48.1542,979200.0],["2016-11-14",48.0557,48.2035,47.111,47.875,634400.0],["2016-11-15",48.2692,48.2692,47.3492,47.3574,774600.0],["2016-11-16",47.3328,47.3821,46.7331,46.8563,1074000.0],["2016-11-17",46.6838,47.801,46.6838,47.6942,706900.0],["2016-11-18",47.7435,47.9735,47.2506,47.4314,761600.0],["2016-11-21",47.4396,48.2364,47.4314,48.2035,769400.0],["2016-11-22",47.9324,49.0825,47.9324,49.0332,1048700.0],["2016-11-23",49.0825,49.0825,48.606,48.9182,495900.0],["2016-11-25",48.8278,49.4686,48.7539,49.3947,295700.0],["2016-11-28",49.5014,49.789,49.1893,49.6822,882400.0],["2016-11-29",49.4932,49.7068,48.4171,48.4418,1358800.0],["2016-11-30",48.3596,49.0661,48.3596,48.4418,1136900.0],["2016-12-01",48.4171,48.8689,47.6449,47.7846,792600.0],["2016-12-02",47.8749,48.2775,47.5792,48.2118,710900.0],["2016-12-05",48.3596,48.6389,47.9078,48.4171,392200.0],["2016-12-06",48.2692,48.7457,48.2446,48.7046,398400.0],["2016-12-07",48.5321,49.2632,48.4582,49.0168,687900.0],["2016-12-08",49.1893,49.2221,48.8443,48.9346,398500.0],["2016-12-09",49.1564,49.8957,48.7786,49.7561,627300.0],["2016-12-12",49.485,49.83,48.7211,49.2879,566700.0],["2016-12-13",49.2468,50.1258,49.2057,49.8711,686900.0],["2016-12-14",49.7972,50.1997,49.4357,49.5343,778700.0],["2016-12-15",49.2632,49.4768,48.3021,48.6225,1623300.0],["2016-12-16",48.4828,49.1318,48.4828,48.9264,831000.0],["2016-12-19",49.0168,49.5836,48.8936,49.4932,433100.0],["2016-12-20",49.7561,49.8629,49.4193,49.4686,483800.0],["2016-12-21",49.5507,49.6493,48.8278,48.9921,528200.0],["2016-12-22",48.7128,49.1893,47.7106,47.8339,1111100.0],["2016-12-23",47.7435,48.7786,47.7024,48.6471,481100.0],["2016-12-27",48.6471,49.0086,48.6225,48.8443,276600.0],["2016-12-28",49.0215,49.0874,47.8841,47.9006,496100.0],["2016-12-29",47.7275,48.1973,47.2248,48.0572,281300.0],["2016-12-30",48.288,48.288,47.7111,48.0078,264300.0],["2017-01-03",48.1726,48.4116,47.7852,47.9583,607800.0],["2017-01-04",48.2056,48.3292,47.7275,47.9583,788000.0],["2017-01-05",47.9583,48.4528,47.8017,48.1973,629200.0],["2017-01-06",48.0407,48.6259,47.8924,48.5929,421200.0],["2017-01-09",48.6341,48.6341,47.777,47.8182,562200.0],["2017-01-10",47.8759,48.2962,47.6451,47.9088,500200.0],["2017-01-11",47.744,48.5187,47.744,48.3457,766300.0],["2017-01-12",48.2962,48.5517,48.1808,48.4116,510500.0],["2017-01-13",48.5352,49.1204,47.9913,48.972,549400.0],["2017-01-17",48.6341,49.4995,48.6341,49.2358,1266500.0],["2017-01-18",49.4171,49.4171,48.7989,48.8401,681600.0],["2017-01-19",48.8402,48.972,48.733,48.8979,392700.0],["2017-01-20",48.7825,49.0462,48.5105,48.7165,742100.0],["2017-01-23",48.5187,48.733,48.3869,48.6259,510000.0],["2017-01-24",48.5105,48.6671,48.4034,48.4775,744500.0],["2017-01-25",48.4528,48.8402,48.3209,48.7495,710400.0],["2017-01-26",48.7495,48.8237,48.0572,48.2715,667700.0],["2017-01-27",48.2138,48.3374,47.8347,48.2056,322800.0],["2017-01-30",47.9418,48.1891,47.5545,48.0654,593200.0],["2017-01-31",48.0572,48.5187,47.4143,48.3869,552500.0],["2017-02-01",48.4363,48.6094,47.8017,48.3951,623700.0],["2017-02-02",47.4226,49.4748,47.0352,48.7742,955600.0],["2017-02-03",48.6341,48.9638,46.2358,48.8649,654400.0],["2017-02-06",48.7907,49.0215,48.3044,48.6341,610400.0],["2017-02-07",48.6012,48.9226,48.2385,48.4858,576200.0],["2017-02-08",48.288,48.5105,48.0407,48.2715,555400.0],["2017-02-09",48.3786,48.9555,48.2303,48.7083,626700.0],["2017-02-10",48.8979,49.4006,48.5352,49.3676,760700.0],["2017-02-13",49.277,49.5489,49.038,49.0462,424100.0],["2017-02-14",48.799,48.8731,48.5682,48.8072,385200.0],["2017-02-15",48.8319,49.0544,48.5682,48.9226,565000.0],["2017-02-16",48.9968,49.3429,48.5764,49.2687,550100.0],["2017-02-17",49.3512,49.4501,48.9061,49.4336,573800.0],["2017-02-21",49.3512,49.4088,48.7001,49.2935,655500.0],["2017-02-22",49.3841,49.7138,49.277,49.6726,662500.0],["2017-02-23",49.755,49.9693,49.5902,49.788,778300.0],["2017-02-24",49.7467,50.1341,48.8731,50.0764,770300.0],["2017-02-27",49.9693,50.4638,49.6149,50.1094,970700.0],["2017-02-28",50.1423,50.3566,49.9033,49.9858,1060200.0],["2017-03-01",50.2989,50.6121,50.1176,50.5462,623600.0],["2017-03-02",50.3072,51.0572,50.2742,50.8182,678700.0],["2017-03-03",50.7687,51.0077,50.4885,50.8017,587300.0],["2017-03-06",50.9088,50.9088,50.2742,50.3319,1139800.0],["2017-03-07",50.3814,50.7687,50.3237,50.4143,561900.0],["2017-03-08",50.3814,51.0572,50.3072,50.8759,875400.0],["2017-03-09",50.9912,51.0819,50.4226,50.4226,580900.0],["2017-03-10",50.6616,50.6698,50.2165,50.3978,715100.0],["2017-03-13",50.3814,50.6781,50.2907,50.5215,374200.0],["2017-03-14",50.5874,50.8758,50.3649,50.7028,420700.0],["2017-03-15",50.7852,50.9088,50.439,50.777,340200.0],["2017-03-16",50.9665,51.016,50.6039,50.9253,441600.0],["2017-03-17",50.8511,51.1808,50.6286,50.9583,891800.0],["2017-03-20",50.8182,51.255,50.7522,51.1478,821700.0],["2017-03-21",51.222,51.4363,51.1149,51.2962,969600.0],["2017-03-22",51.2632,51.461,50.9335,51.2138,725300.0],["2017-03-23",51.2055,51.4445,51.0572,51.3044,541500.0],["2017-03-24",51.2962,51.6341,51.2467,51.527,712300.0],["2017-03-27",51.1643,51.4198,51.0737,51.222,514900.0],["2017-03-28",51.1973,51.3044,51.0984,51.1396,656800.0],["2017-03-29",51.2223,51.2802,50.8336,50.999,655500.0],["2017-03-30",50.8584,51.1313,50.7674,50.9576,667600.0],["2017-03-31",51.1065,51.1065,50.4283,50.4448,869100.0],["2017-04-03",50.4365,50.5193,50.1967,50.4531,591000.0],["2017-04-04",50.2794,50.817,50.2215,50.2629,724100.0],["2017-04-05",50.4614,50.8666,50.2794,50.5772,629100.0],["2017-04-06",50.5771,50.6599,50.0395,50.1719,650700.0],["2017-04-07",50.0974,50.6268,50.0561,50.4944,479600.0],["2017-04-10",50.6185,50.6681,50.3042,50.5275,303500.0],["2017-04-11",50.3208,50.9328,50.2877,50.5937,311000.0],["2017-04-12",50.6929,50.9245,50.5193,50.6185,399900.0],["2017-04-13",50.5771,50.7012,49.9651,49.9899,493300.0],["2017-04-17",49.9403,50.6268,49.9403,50.0974,562800.0],["2017-04-18",50.0809,50.3621,49.932,50.2381,878900.0],["2017-04-19",50.3621,50.7591,50.0974,50.1802,689000.0],["2017-04-20",50.2381,50.3042,49.8741,50.1223,480000.0],["2017-04-21",50.114,50.3207,50.023,50.2132,330700.0],["2017-04-24",50.4779,50.8005,50.3538,50.6268,309200.0],["2017-04-25",50.726,50.9163,50.5027,50.6516,317200.0],["2017-04-26",50.8336,51.0238,50.5854,50.8418,395600.0],["2017-04-27",50.8749,51.0569,50.7426,50.8666,312700.0],["2017-04-28",51.0486,51.0486,50.4117,50.6516,555900.0],["2017-05-01",50.8253,50.8997,50.4944,50.8253,436800.0],["2017-05-02",50.9824,51.1561,50.511,50.5523,360200.0],["2017-05-03",50.726,50.8087,50.329,50.7757,410900.0],["2017-05-04",50.8584,51.5283,50.8584,51.4291,582600.0],["2017-05-05",51.487,51.578,50.9328,51.3381,581900.0],["2017-05-08",51.3381,51.6027,51.2471,51.3215,557300.0],["2017-05-09",51.5531,51.5531,50.7591,51.1313,862600.0],["2017-05-10",51.9005,53.199,51.3133,52.6201,1093700.0],["2017-05-11",52.496,52.9427,51.9667,52.5953,876500.0],["2017-05-12",52.5456,52.5953,52.1156,52.3141,464100.0],["2017-05-15",52.2396,52.6118,52.2314,52.496,530700.0],["2017-05-16",52.496,52.8021,52.1983,52.2727,655000.0],["2017-05-17",52.0411,52.5043,50.3042,52.099,649200.0],["2017-05-18",52.0494,52.6366,51.7764,52.3637,793700.0],["2017-05-19",52.4464,53.0006,52.3968,52.9096,666600.0],["2017-05-22",52.8434,53.3314,52.7276,52.9179,711000.0],["2017-05-23",53.1164,53.1164,52.7276,53.0088,621300.0],["2017-05-24",52.9923,53.2404,52.6201,52.8517,769800.0],["2017-05-25",52.5208,53.4803,51.396,53.1329,673800.0],["2017-05-26",53.1081,53.29,52.9509,53.2239,448000.0],["2017-05-30",53.166,53.3314,52.8269,53.257,301800.0],["2017-05-31",53.3645,53.6374,53.2073,53.5795,685500.0],["2017-06-01",53.7615,54.5638,53.6043,54.5224,816600.0],["2017-06-02",54.5969,54.9856,54.4563,54.6878,574000.0],["2017-06-05",54.4645,54.8863,54.357,54.3653,537700.0],["2017-06-06",54.3405,54.4397,54.051,54.2164,428100.0],["2017-06-07",54.4645,54.4645,53.8111,54.1006,1044900.0],["2017-06-08",54.142,54.2826,53.6871,53.9352,605700.0],["2017-06-09",53.9269,54.0261,53.6043,53.8359,369100.0],["2017-06-12",53.6043,53.7863,53.1743,53.3479,660800.0],["2017-06-13",53.1081,53.8111,53.0088,53.6457,860100.0],["2017-06-14",53.9104,54.0262,53.4803,53.8277,692500.0],["2017-06-15",53.5382,53.869,53.2073,53.8277,563500.0],["2017-06-16",53.869,53.9848,53.2404,53.5547,792300.0],["2017-06-19",53.7036,53.9931,53.5961,53.96,508300.0],["2017-06-20",53.9104,53.9931,53.5547,53.6457,436000.0],["2017-06-21",53.6953,53.7946,53.3976,53.5299,377900.0],["2017-06-22",53.6457,53.6788,53.0585,53.2404,813700.0],["2017-06-23",53.3479,53.654,53.0419,53.4058,1368900.0],["2017-06-26",53.6788,54.0096,53.4306,53.6043,520600.0],["2017-06-27",53.5713,53.8194,53.1164,53.1329,451100.0],["2017-06-28",53.2657,53.606,53.0084,53.4898,597300.0],["2017-06-29",53.5894,53.6143,52.8009,53.0665,385200.0],["2017-06-30",53.0665,53.6807,53.0333,53.4981,577800.0],["2017-07-03",53.5728,53.9545,53.3819,53.3902,262700.0],["2017-07-05",53.44,53.9213,53.3653,53.6724,528300.0],["2017-07-06",53.5894,53.5977,52.942,53.0499,583900.0],["2017-07-07",53.1163,53.6143,52.9918,53.5562,343100.0],["2017-07-10",53.5479,53.8466,53.4649,53.4898,357800.0],["2017-07-11",53.5147,53.8633,53.3155,53.772,415300.0],["2017-07-12",53.9047,54.3197,53.3819,54.1122,516500.0],["2017-07-13",54.0541,54.4276,54.0541,54.1454,394200.0],["2017-07-14",54.3695,54.6351,53.9296,53.9379,374400.0],["2017-07-17",54.0375,54.3114,53.8881,54.2201,445300.0],["2017-07-18",54.3031,54.3031,53.9047,54.0541,328000.0],["2017-07-19",54.2284,54.2948,53.8217,54.1039,449800.0],["2017-07-20",54.0873,54.4193,53.9628,54.3363,460200.0],["2017-07-21",54.1122,54.577,54.0541,54.5106,432000.0],["2017-07-24",54.5687,54.8841,54.2035,54.7845,339000.0],["2017-07-25",54.7762,55.1662,54.6683,55.0418,418600.0],["2017-07-26",55.2077,56.0045,55.158,55.8966,694900.0],["2017-07-27",55.9547,56.0294,55.3903,55.6808,833500.0],["2017-07-28",55.5397,55.8053,55.5148,55.6808,299700.0],["2017-07-31",55.6725,55.9796,55.631,55.7472,336700.0],["2017-08-01",56.0792,56.1207,55.6393,56.0626,564100.0],["2017-08-02",56.1041,56.3697,55.6476,55.7223,637800.0],["2017-08-03",56.4195,56.4195,54.0707,54.9173,1510400.0],["2017-08-04",54.8343,55.2409,54.7015,55.0003,477900.0],["2017-08-07",55.1414,55.1414,54.6351,54.743,703500.0],["2017-08-08",54.743,54.7679,54.2782,54.3612,526600.0],["2017-08-09",54.2367,54.5023,54.1371,54.3695,605800.0],["2017-08-10",54.1288,54.2035,53.1246,53.1993,673600.0],["2017-08-11",53.191,53.3902,52.6183,52.8175,806000.0],["2017-08-14",53.0499,53.1495,52.444,52.4855,1129400.0],["2017-08-15",52.5436,52.6764,51.8465,52.1702,1575800.0],["2017-08-16",52.1287,52.7594,51.9544,52.5022,709600.0],["2017-08-17",52.5685,52.6183,51.8382,51.8963,653000.0],["2017-08-18",51.9046,52.0789,51.6971,51.7552,348100.0],["2017-08-21",51.805,52.1038,51.5643,52.0872,440600.0],["2017-08-22",52.2034,52.5602,52.0457,52.5436,484400.0],["2017-08-23",52.3777,52.5104,52.1619,52.386,402100.0],["2017-08-24",52.3859,52.6764,52.3777,52.5104,325100.0],["2017-08-25",52.6764,52.9752,52.4689,52.6681,503700.0],["2017-08-28",52.6183,53.0665,52.5851,52.8922,777700.0],["2017-08-29",52.6266,53.0499,52.6266,53.0416,617800.0],["2017-08-30",53.0416,53.3819,52.942,53.2657,808200.0],["2017-08-31",53.2657,53.8466,53.2657,53.772,505300.0],["2017-09-01",53.9462,53.9877,53.6807,53.8965,590900.0],["2017-09-05",53.8549,53.8549,52.8424,52.9752,851400.0],["2017-09-06",52.9918,53.1661,52.7926,52.9669,709100.0],["2017-09-07",52.9171,52.9669,52.4772,52.7926,732200.0],["2017-09-08",52.6432,53.1412,52.4938,52.9005,691700.0],["2017-09-11",53.0084,53.1578,52.8673,53.1163,890400.0],["2017-09-12",53.2076,53.3238,52.8258,53.0167,754200.0],["2017-09-13",52.8507,53.0001,52.6681,52.8258,659600.0],["2017-09-14",52.5519,52.8009,52.4855,52.6266,604000.0],["2017-09-15",52.5187,52.5851,51.8382,51.8631,5138600.0],["2017-09-18",52.1619,53.3238,51.7801,53.2242,1448000.0],["2017-09-19",53.2325,53.7139,53.0831,53.1163,846300.0],["2017-09-20",52.9669,53.191,52.3611,52.8424,582700.0],["2017-09-21",52.6764,52.8756,52.3776,52.8673,573200.0],["2017-09-22",52.859,53.3902,52.776,53.2491,481700.0],["2017-09-25",53.0997,53.6475,53.0997,53.4068,631800.0],["2017-09-26",53.4815,53.8051,53.1661,53.4151,713600.0],["2017-09-27",53.7056,53.8383,53.3985,53.606,782700.0],["2017-09-28",53.556,53.5893,53.3811,53.4394,327300.0],["2017-09-29",53.3478,53.8058,53.3478,53.5643,435900.0],["2017-10-02",53.5643,53.9391,53.4228,53.8308,359200.0],["2017-10-03",53.7975,54.3388,53.7975,54.2972,730700.0],["2017-10-04",54.3222,54.5137,54.039,54.4554,662900.0],["2017-10-05",54.3638,54.7302,54.1723,54.5637,598000.0],["2017-10-06",54.5387,54.6553,54.1972,54.2722,592300.0],["2017-10-09",54.1889,54.4637,53.9141,54.1639,403600.0],["2017-10-10",54.2306,54.597,54.1223,54.3721,375000.0],["2017-10-11",54.3888,54.497,54.2389,54.4054,328000.0],["2017-10-12",54.2805,54.9551,54.2639,54.6636,510800.0],["2017-10-13",54.7635,54.8052,54.5137,54.6636,320500.0],["2017-10-16",54.5137,54.8218,54.4554,54.6386,355100.0],["2017-10-17",54.7302,55.0633,54.5803,55.0467,396300.0],["2017-10-18",55.0716,55.1799,54.7968,54.8052,672500.0],["2017-10-19",54.8052,55.2049,54.6136,54.9884,433000.0],["2017-10-20",55.08,55.2132,54.9634,55.0217,511500.0],["2017-10-23",54.9967,55.2549,54.8551,54.9134,357400.0],["2017-10-24",54.9134,54.9551,54.6469,54.8385,459600.0],["2017-10-25",54.8385,55.0217,54.5303,54.7469,414200.0],["2017-10-26",54.7802,54.8135,54.4554,54.472,527200.0],["2017-10-27",54.7052,54.9884,54.3305,54.4471,490700.0],["2017-10-30",54.3721,54.4887,53.9724,54.0973,489100.0],["2017-10-31",54.1556,54.4387,54.0223,54.2139,1013800.0],["2017-11-01",54.2972,55.7878,53.4561,53.606,936900.0],["2017-11-02",53.6309,53.7642,52.6066,52.6732,3492700.0],["2017-11-03",52.7898,53.1479,52.6066,52.9231,2127600.0],["2017-11-06",53.0813,53.1229,52.5816,52.6316,1519500.0],["2017-11-07",52.6316,52.7315,52.2402,52.4234,2184800.0],["2017-11-08",52.4817,52.8565,52.2902,52.6899,1509600.0],["2017-11-09",51.4824,52.4068,50.7995,51.6323,2432100.0],["2017-11-10",51.3908,52.4234,51.3075,52.0653,2153800.0],["2017-11-13",51.8071,52.4234,51.6739,52.082,1109500.0],["2017-11-14",51.8488,53.2978,51.8405,53.123,1092900.0],["2017-11-15",52.9231,53.5477,52.8565,53.1479,1006400.0],["2017-11-16",53.2562,54.1223,52.9814,53.9557,1647000.0],["2017-11-17",53.8308,53.8891,52.5234,52.9064,1183700.0],["2017-11-20",52.9064,53.6809,52.9064,53.6559,726500.0],["2017-11-21",53.7475,54.1306,53.6393,53.9474,710000.0],["2017-11-22",53.8641,54.2056,53.6559,53.8308,688600.0],["2017-11-24",53.9141,54.1223,53.5643,54.0973,280000.0],["2017-11-27",54.014,54.1306,53.4477,54.014,597700.0],["2017-11-28",54.1306,54.5387,54.0307,54.3305,684500.0],["2017-11-29",54.3305,54.6303,54.1639,54.2472,667200.0],["2017-11-30",54.3305,54.5387,54.1306,54.3721,866000.0],["2017-12-01",54.2805,54.2805,53.5727,54.1389,1043900.0],["2017-12-04",54.1723,54.7718,54.089,54.3305,687700.0],["2017-12-05",54.2389,54.4138,53.9224,54.0307,810400.0],["2017-12-06",53.8225,54.2389,53.7226,53.7892,501800.0],["2017-12-07",53.6559,53.8058,53.3145,53.6309,651800.0],["2017-12-08",53.6559,54.4554,53.6559,54.2555,807900.0],["2017-12-11",54.1972,54.522,54.039,54.4554,688400.0],["2017-12-12",54.5054,54.6303,54.0057,54.0557,723200.0],["2017-12-13",54.1389,54.4887,53.8225,53.8558,981000.0],["2017-12-14",53.9724,54.1639,53.6976,53.7309,633000.0],["2017-12-15",54.0473,54.6802,53.8142,54.6136,936400.0],["2017-12-18",54.6219,55.0633,54.4221,54.572,746900.0],["2017-12-19",54.6719,55.488,54.4887,55.005,942200.0],["2017-12-20",54.9967,55.2049,54.522,54.7552,672600.0],["2017-12-21",54.9884,55.1966,54.7469,54.7719,396700.0],["2017-12-22",54.9217,54.9884,54.5803,54.7469,379100.0],["2017-12-26",54.6636,54.8551,54.5637,54.6553,196300.0],["2017-12-27",54.6886,54.7885,54.5054,54.6719,189200.0],["2017-12-28",54.839,54.9309,54.6218,54.7722,217800.0],["2017-12-29",54.7638,55.0061,54.697,54.7137,332600.0],["2018-01-02",54.7304,55.3571,54.6803,55.2986,525300.0],["2018-01-03",55.4824,55.7749,55.3487,55.6579,646100.0],["2018-01-04",55.6663,55.9169,55.5576,55.7749,903700.0],["2018-01-05",55.9503,56.0757,55.4323,55.825,614900.0],["2018-01-08",55.8584,55.942,55.6579,55.8835,966300.0],["2018-01-09",55.8752,55.9754,55.1983,55.6997,642400.0],["2018-01-10",55.5409,55.6245,55.0981,55.5075,744000.0],["2018-01-11",55.6328,56.0089,55.4657,55.9754,684900.0],["2018-01-12",56.0841,56.7442,55.9253,56.4768,516500.0],["2018-01-16",56.7692,56.7692,56.3431,56.5353,408000.0],["2018-01-17",56.694,57.8388,56.6522,57.421,758200.0],["2018-01-18",57.4544,57.8805,57.1536,57.4962,514600.0],["2018-01-19",57.7886,58.1646,57.7218,58.1646,353300.0],["2018-01-22",58.0226,58.7997,58.0226,58.5406,775800.0],["2018-01-23",58.4069,58.8749,58.3317,58.7412,446200.0],["2018-01-24",58.9668,59.6353,58.5741,58.5991,754300.0],["2018-01-25",58.6158,58.8832,57.8889,58.0727,675000.0],["2018-01-26",58.1312,58.5741,57.9892,58.2315,697700.0],["2018-01-29",58.0393,58.6493,57.9892,58.1897,1304500.0],["2018-01-30",57.8638,58.1897,57.5714,57.8722,1282100.0],["2018-01-31",58.9501,59.2342,56.2428,57.1536,1337300.0],["2018-02-01",56.5854,57.1118,56.0673,56.9447,1036800.0],["2018-02-02",56.5185,57.0032,56.318,56.3681,934000.0],["2018-02-05",55.8835,55.9587,53.8113,53.8698,975600.0],["2018-02-06",52.8671,54.4964,52.2738,54.1706,1136400.0],["2018-02-07",53.9115,54.7555,53.8948,54.1455,640900.0],["2018-02-08",54.2625,54.4881,53.2849,53.3016,989000.0],["2018-02-09",53.9366,54.6552,53.1512,54.438,1227800.0],["2018-02-12",54.58,54.7053,53.8196,54.5884,940000.0],["2018-02-13",54.4964,54.5716,54.0619,54.5382,939900.0],["2018-02-14",54.3795,55.1064,53.9867,55.0897,698800.0],["2018-02-15",55.1482,55.8668,55.0813,55.825,546600.0],["2018-02-16",55.7665,56.3431,55.7582,56.1175,388800.0],["2018-02-20",55.9086,55.9754,55.19,55.4072,491600.0],["2018-02-21",55.4239,55.9169,54.9393,54.9477,447400.0],["2018-02-22",55.1649,55.6245,55.073,55.2652,472400.0],["2018-02-23",55.3237,55.7164,55.3237,55.7164,264300.0],["2018-02-26",55.9838,56.1843,55.591,55.8167,358000.0],["2018-02-27",55.825,56.2762,55.4824,55.4824,535300.0],["2018-02-28",55.6997,56.1676,54.9727,54.9727,553200.0],["2018-03-01",54.9059,55.307,54.0619,54.4881,638800.0],["2018-03-02",54.3043,55.1733,54.0536,55.1315,473500.0],["2018-03-05",54.9978,56.3431,54.9978,56.201,685600.0],["2018-03-06",56.3264,56.3598,55.7749,56.1342,568100.0],["2018-03-07",55.9336,56.4266,55.6746,56.1843,654700.0],["2018-03-08",56.1927,56.7191,55.825,56.5687,523200.0],["2018-03-09",56.8194,57.7051,56.4517,57.68,850700.0],["2018-03-12",57.6633,58.0059,57.5045,57.6048,583700.0],["2018-03-13",57.8388,58.0226,57.1954,57.3123,365300.0],["2018-03-14",57.421,57.6549,56.669,56.7107,339500.0],["2018-03-15",56.8528,57.1703,56.5186,56.7442,496900.0],["2018-03-16",56.6272,57.1536,56.6272,57.0283,764100.0],["2018-03-19",57.6884,59.9277,57.4711,58.5741,1658000.0],["2018-03-20",58.4822,58.4822,57.6382,58.1897,614000.0],["2018-03-21",58.2315,58.2566,57.421,57.5797,640700.0],["2018-03-22",56.4851,58.3067,55.9169,55.9587,1176700.0],["2018-03-23",55.9503,56.7776,54.8724,54.8975,1202800.0],["2018-03-26",55.6161,56.1175,54.8056,55.6495,688900.0],["2018-03-27",55.825,55.9921,54.9894,55.0897,738700.0],["2018-03-28",55.2407,55.7523,54.9136,55.5175,496100.0],["2018-03-29",55.6601,56.3814,55.3497,55.962,493400.0],["2018-04-02",55.8781,56.1717,54.9052,55.1652,375000.0],["2018-04-03",55.2658,55.6684,54.7458,55.3833,1295900.0],["2018-04-04",54.8297,56.4066,54.5277,56.3311,534900.0],["2018-04-05",56.7924,57.0189,56.0794,56.1214,524500.0],["2018-04-06",55.7272,56.373,54.7626,55.0142,407100.0],["2018-04-09",55.4336,56.222,55.182,55.593,941600.0],["2018-04-10",56.2053,56.4988,55.2994,55.9117,454900.0],["2018-04-11",55.6181,55.8195,55.3665,55.5762,436100.0],["2018-04-12",55.8781,56.0962,55.442,55.8027,1027400.0],["2018-04-13",55.962,55.962,55.1568,55.4252,410300.0],["2018-04-16",55.702,56.113,55.4839,56.0123,379900.0],["2018-04-17",56.1969,56.4653,55.9452,56.3059,278400.0],["2018-04-18",56.4737,56.6833,56.3143,56.4569,380800.0],["2018-04-19",56.3143,56.4821,55.8446,56.1969,554400.0],["2018-04-20",56.2304,56.4904,55.8026,56.1298,429700.0],["2018-04-23",56.2724,56.5408,56.1465,56.3143,390800.0],["2018-04-24",56.4401,56.8008,55.853,56.0459,427400.0],["2018-04-25",55.8865,56.3563,55.7104,55.8865,947600.0],["2018-04-26",56.0794,56.6666,56.0794,56.4233,397000.0],["2018-04-27",56.5995,56.8008,56.4988,56.5156,532500.0],["2018-04-30",56.5156,56.633,56.373,56.4066,812700.0],["2018-05-01",56.2891,56.8427,56.264,56.7924,484400.0],["2018-05-02",56.6834,56.9769,55.8614,55.9536,633600.0],["2018-05-03",55.7188,56.3059,54.8465,55.0981,840500.0],["2018-05-04",55.0897,56.0543,54.7542,55.8865,585800.0],["2018-05-07",55.9872,56.5156,55.6768,56.1382,637400.0],["2018-05-08",56.113,56.9685,55.9033,56.7505,939000.0],["2018-05-09",56.6498,57.1363,56.415,56.9602,614300.0],["2018-05-10",57.1363,57.6563,56.9266,57.1363,698000.0],["2018-05-11",55.6349,56.8092,54.5193,55.6013,1500800.0],["2018-05-14",55.7943,56.0543,55.0897,55.1568,1003900.0],["2018-05-15",55.291,56.113,54.8213,55.1736,665300.0],["2018-05-16",55.0981,55.6517,55.0981,55.2071,1215300.0],["2018-05-17",55.291,55.4084,54.771,54.9891,1069600.0],["2018-05-18",54.9807,55.2155,54.7626,54.8045,634800.0],["2018-05-21",54.9052,55.2659,54.6871,54.8884,834500.0],["2018-05-22",55.0813,55.2826,54.9807,55.0897,636300.0],["2018-05-23",55.0981,55.3246,54.8716,55.3246,434100.0],["2018-05-24",55.2407,56.071,55.2407,55.9368,656700.0],["2018-05-25",55.9117,56.373,55.7775,56.0962,553200.0],["2018-05-29",55.8194,56.6079,55.7272,56.4401,906900.0],["2018-05-30",56.5491,57.6731,56.264,57.4466,1127700.0],["2018-05-31",57.3124,57.5053,56.3562,56.5827,895100.0],["2018-06-01",56.9769,57.304,56.8427,57.1447,424300.0],["2018-06-04",57.2034,57.6563,57.2034,57.346,300200.0],["2018-06-05",57.3963,57.757,57.3963,57.715,301700.0],["2018-06-06",57.715,57.9247,57.5473,57.9163,442500.0],["2018-06-07",58.0337,58.1512,57.564,57.606,526200.0],["2018-06-08",57.455,57.9834,57.3124,57.9331,323000.0],["2018-06-11",57.8241,58.0841,57.7234,57.8492,354800.0],["2018-06-12",57.9499,58.3692,57.8744,58.017,435100.0],["2018-06-13",57.9331,58.5286,57.9331,58.0757,451900.0],["2018-06-14",58.1931,58.7467,58.1931,58.6377,553800.0],["2018-06-15",58.5035,58.6377,58.2267,58.6209,642500.0],["2018-06-18",58.2267,58.9732,57.7066,58.8306,663200.0],["2018-06-19",58.2518,58.7048,57.9834,58.3776,539200.0],["2018-06-20",58.5202,58.688,58.168,58.2099,405600.0],["2018-06-21",58.0673,58.2099,57.5892,57.8492,529100.0],["2018-06-22",57.8492,58.0841,57.5724,57.7905,565000.0],["2018-06-25",57.5557,57.6731,56.2136,56.482,744800.0],["2018-06-26",56.4904,56.9182,56.0878,56.5324,547900.0],["2018-06-27",56.6582,57.0776,55.182,55.5259,936400.0],["2018-06-28",55.5259,56.3257,55.4669,55.8374,395800.0],["2018-06-29",56.0479,56.2163,55.6943,55.7279,451700.0],["2018-07-02",55.5764,55.8458,55.2143,55.6942,424900.0],["2018-07-03",56.0479,56.4436,55.8711,55.8963,289700.0],["2018-07-05",56.2415,56.4941,55.7279,56.4688,640100.0],["2018-07-06",56.8056,56.9572,56.4267,56.713,573500.0],["2018-07-09",56.8645,57.7738,56.7635,57.1845,337600.0],["2018-07-10",57.1929,57.4034,56.9572,57.1003,314700.0],["2018-07-11",56.7972,57.3781,56.7719,57.0666,764700.0],["2018-07-12",57.2013,58.0096,57.2013,57.8833,640400.0],["2018-07-13",57.7317,58.1948,57.6307,57.9338,408300.0],["2018-07-16",57.9254,58.0938,57.5212,57.7486,481500.0],["2018-07-17",57.2266,58.2285,57.0666,58.0601,652900.0],["2018-07-18",58.1274,58.1274,57.4792,57.6139,510900.0],["2018-07-19",57.2518,57.6896,57.2518,57.4034,401100.0],["2018-07-20",57.395,57.6812,57.3192,57.3529,267400.0],["2018-07-23",57.336,57.5297,57.0498,57.4286,504100.0],["2018-07-24",57.8159,57.8833,57.3108,57.4623,459600.0],["2018-07-25",57.3024,57.7738,57.134,57.5802,406200.0],["2018-07-26",57.4118,57.8664,57.4118,57.6139,465300.0],["2018-07-27",57.6476,57.757,56.9993,57.2013,373600.0],["2018-07-30",57.2013,57.3697,56.7635,56.8477,356600.0],["2018-07-31",57.0161,57.2939,56.5109,56.8982,727100.0],["2018-08-01",57.3445,58.0854,54.8271,55.5511,1183100.0],["2018-08-02",55.0039,55.349,53.0758,53.7578,2062200.0],["2018-08-03",53.8841,54.2545,53.6231,54.1451,919200.0],["2018-08-06",54.1535,54.6082,53.9514,54.5576,799300.0],["2018-08-07",54.7176,55.0039,54.1114,54.3135,596000.0],["2018-08-08",54.3724,54.625,54.1283,54.2966,769700.0],["2018-08-09",54.4903,54.8186,54.204,54.3724,651400.0],["2018-08-10",54.2124,54.5492,53.7662,54.4145,914000.0],["2018-08-13",54.4987,54.7429,54.2209,54.263,610700.0],["2018-08-14",54.2293,54.6839,54.1451,54.5576,675800.0],["2018-08-15",54.3556,54.7008,54.1451,54.263,614500.0],["2018-08-16",54.5492,54.8187,54.3051,54.3893,526700.0],["2018-08-17",54.3556,55.1386,54.3556,55.0628,756400.0],["2018-08-20",55.248,55.3154,54.7092,54.8018,483600.0],["2018-08-21",54.7092,55.0123,54.2882,54.5408,832300.0],["2018-08-22",54.5071,54.7092,54.4734,54.6334,398200.0],["2018-08-23",54.5997,54.8776,54.524,54.6755,349800.0],["2018-08-24",54.6671,55.1133,53.7157,54.7513,469300.0],["2018-08-27",55.0291,55.2143,54.9112,55.0881,424800.0],["2018-08-28",55.0796,55.5006,54.5576,54.9281,601700.0],["2018-08-29",54.8355,55.2144,54.8355,54.9702,493300.0],["2018-08-30",55.0207,55.2733,54.8691,55.0375,804600.0],["2018-08-31",55.0628,55.1638,54.9197,54.9618,534200.0],["2018-09-04",55.0375,55.1217,54.6755,54.9112,831000.0],["2018-09-05",54.8271,55.0375,54.6923,54.7513,723300.0],["2018-09-06",54.7008,54.9028,54.3892,54.4734,1001000.0],["2018-09-07",54.4734,54.6923,54.0946,54.4566,799500.0],["2018-09-10",54.4987,54.7344,54.3892,54.5997,753500.0],["2018-09-11",54.4903,54.8355,54.3219,54.7934,863600.0],["2018-09-12",54.785,55.3996,54.6081,55.1217,648800.0],["2018-09-13",55.2901,55.7363,55.1554,55.6774,619300.0],["2018-09-14",55.7869,55.9721,55.5259,55.7363,386000.0],["2018-09-17",55.8879,56.0563,55.2817,55.3407,1319400.0],["2018-09-18",55.2817,55.9132,55.046,55.7448,664300.0],["2018-09-19",56.3004,56.3004,55.4248,55.5511,694600.0],["2018-09-20",55.6942,55.8121,55.4585,55.6942,608200.0],["2018-09-21",55.7953,55.93,55.5595,55.829,550600.0],["2018-09-24",55.6606,55.9805,55.1302,55.9047,605600.0],["2018-09-25",55.8711,56.1826,55.7195,55.9384,443900.0],["2018-09-26",56.0058,56.2331,55.3911,55.4164,907300.0],["2018-09-27",55.5516,56.0503,55.2305,55.7545,885100.0],["2018-09-28",55.5939,56.0418,55.3657,55.7629,731900.0],["2018-10-01",56.008,56.1263,55.3319,55.4587,1334500.0],["2018-10-02",55.3065,55.408,53.9628,55.0023,1324200.0],["2018-10-03",55.1882,55.3911,54.9009,55.2812,980900.0],["2018-10-04",55.1967,55.2389,54.698,55.1629,994400.0],["2018-10-05",55.1544,55.4925,54.8671,54.9685,680200.0],["2018-10-08",54.7572,54.7572,53.1683,53.7599,805400.0],["2018-10-09",53.6416,54.0388,53.0331,53.2359,976600.0],["2018-10-10",53.0922,53.5317,52.957,53.1345,1403100.0],["2018-10-11",52.9993,53.1092,51.3005,51.5963,1741000.0],["2018-10-12",51.9851,52.5091,51.1315,51.8921,1272100.0],["2018-10-15",51.8752,52.6021,51.4358,52.2217,1094600.0],["2018-10-16",52.5344,53.4218,52.0865,53.4049,919200.0],["2018-10-17",53.3965,53.7177,52.9317,53.4049,741600.0],["2018-10-18",53.2697,53.836,53.0669,53.4979,860400.0],["2018-10-19",53.5148,54.0895,53.4472,53.6078,505600.0],["2018-10-22",53.7346,53.9374,53.3035,53.4979,371600.0],["2018-10-23",52.8556,53.4895,52.1879,53.1514,613000.0],["2018-10-24",53.143,53.836,52.0274,52.0696,611000.0],["2018-10-25",52.3908,52.9993,52.2471,52.6866,694800.0],["2018-10-26",52.1541,52.9486,51.833,52.4161,532300.0],["2018-10-29",52.7711,53.0415,51.74,52.0696,978000.0],["2018-10-30",52.1541,52.9908,52.1119,52.9655,967000.0],["2018-10-31",53.3035,53.8529,52.7796,53.4726,731000.0],["2018-11-01",53.4895,54.1064,53.3881,53.9374,1166900.0],["2018-11-02",54.0642,54.3008,53.3035,53.5317,774000.0],["2018-11-05",53.5064,54.1149,53.0162,53.7599,689900.0],["2018-11-06",53.6501,54.3177,52.6866,54.2163,553900.0],["2018-11-07",54.3853,54.8417,53.8867,54.4022,696100.0],["2018-11-08",54.1909,54.9262,53.4895,54.3769,1135900.0],["2018-11-09",53.219,56.6841,52.6697,56.4475,2344700.0],["2018-11-12",55.9657,57.1067,55.9657,56.0925,1575000.0],["2018-11-13",56.6419,56.7856,55.7122,56.0672,1255300.0],["2018-11-14",56.4052,56.4644,54.2417,55.1291,1431000.0],["2018-11-15",54.9431,55.5009,54.098,55.2643,1040100.0],["2018-11-16",55.1629,55.839,55.146,55.6362,684600.0],["2018-11-19",55.4164,55.8052,55.0276,55.3404,656000.0],["2018-11-20",54.9262,55.7038,54.4191,54.5206,497800.0],["2018-11-21",54.6642,55.1122,54.4191,54.8586,474000.0],["2018-11-23",54.4783,54.9431,54.2839,54.6642,275300.0],["2018-11-26",54.884,55.3826,54.098,55.0023,773300.0],["2018-11-27",54.7741,54.9009,53.8698,54.174,1015500.0],["2018-11-28",54.4529,54.8164,53.8022,54.7234,1084700.0],["2018-11-29",54.5544,55.0445,54.5544,54.7318,672100.0],["2018-11-30",54.7995,54.9009,54.3431,54.8586,795900.0],["2018-12-03",55.5263,55.5263,54.9516,55.4249,453800.0],["2018-12-04",55.0614,55.67,53.8613,53.9205,742600.0],["2018-12-06",53.312,53.6754,52.2556,52.7965,1860700.0],["2018-12-07",52.7035,53.836,50.9456,50.954,1646800.0],["2018-12-10",50.8357,51.1653,49.7962,50.3878,2185500.0],["2018-12-11",50.878,51.3935,50.354,50.7427,1251400.0],["2018-12-12",51.216,51.4527,50.6413,50.7596,970300.0],["2018-12-13",51.0132,51.4442,50.3962,50.7174,1759700.0],["2018-12-14",50.4976,51.047,50.2357,50.3371,798200.0],["2018-12-17",50.1765,50.5568,49.6609,49.7877,919900.0],["2018-12-18",50.1342,50.7005,49.2553,49.3144,705500.0],["2018-12-19",49.2215,50.4047,49.2215,49.5595,1220700.0],["2018-12-20",49.399,50.7681,48.9426,49.5004,1159900.0],["2018-12-21",49.9399,50.5399,48.8243,48.9341,1281300.0],["2018-12-24",48.5876,48.6637,47.9537,47.9706,477100.0],["2018-12-26",48.2242,49.137,47.2354,49.0862,598000.0],["2018-12-27",48.6552,49.2722,47.5903,49.2637,555000.0],["2018-12-28",49.4759,49.7815,49.1109,49.1873,434900.0],["2018-12-31",49.3316,49.7645,49.094,49.7221,467600.0],["2019-01-02",49.2552,49.4759,48.8054,49.4335,720800.0],["2019-01-03",49.06,49.5099,48.5423,48.5507,977500.0],["2019-01-04",49.1619,49.79,49.0091,49.5184,792500.0],["2019-01-07",49.3486,50.1465,49.3062,49.7815,584400.0],["2019-01-08",50.0955,50.6982,49.6117,50.1974,512600.0],["2019-01-09",50.1889,50.7576,49.9767,50.3162,578000.0],["2019-01-10",50.0955,50.7746,49.5948,50.7236,587200.0],["2019-01-11",50.5369,50.9783,49.8833,50.9273,601400.0],["2019-01-14",50.5454,51.0207,50.4096,50.4181,454300.0],["2019-01-15",50.4351,51.2499,50.138,50.5878,495700.0],["2019-01-16",50.7406,50.7576,50.3502,50.503,648900.0],["2019-01-17",50.3417,51.1226,50.1465,50.8849,739600.0],["2019-01-18",51.1735,51.7082,50.6642,51.6149,772500.0],["2019-01-22",51.3093,51.6488,50.9528,51.3263,1301000.0],["2019-01-23",48.8054,49.1194,44.6463,46.7343,9793900.0],["2019-01-24",46.6834,47.3794,45.3338,46.9296,3501800.0],["2019-01-25",47.2861,47.7189,46.8192,47.0569,1856300.0],["2019-01-28",46.5985,47.3455,46.4203,46.989,1926600.0],["2019-01-29",46.9975,47.3539,46.6155,47.1502,1020600.0],["2019-01-30",47.3285,47.4898,46.7938,46.989,1003200.0],["2019-01-31",46.9296,47.668,46.9296,47.4303,921700.0],["2019-02-01",47.2436,47.5152,46.5052,47.2266,1599600.0],["2019-02-04",47.2606,48.0075,46.6919,47.7274,2330700.0],["2019-02-05",47.8547,48.1348,47.4728,47.5661,1906700.0],["2019-02-06",47.0654,47.7699,45.9365,46.8277,2642600.0],["2019-02-07",46.3184,47.9736,46.242,47.7699,2547200.0],["2019-02-08",47.4982,47.9905,46.8956,47.0739,1279800.0],["2019-02-11",47.0569,47.4388,46.7853,47.1248,1202600.0],["2019-02-12",47.303,47.5407,47.0399,47.303,1476000.0],["2019-02-13",47.4728,47.8038,47.337,47.6595,995000.0],["2019-02-14",47.702,48.016,47.0144,47.0908,871500.0],["2019-02-15",47.303,48.0669,47.2012,47.5407,899000.0],["2019-02-19",47.2945,47.8632,47.2945,47.5916,978200.0],["2019-02-20",47.7699,47.8887,47.3709,47.7953,1352000.0],["2019-02-21",47.634,48.2452,47.6001,47.8717,1859900.0],["2019-02-22",47.9396,48.2706,47.8717,48.2367,773000.0],["2019-02-25",48.4319,48.4489,47.9311,47.9566,917500.0],["2019-02-26",47.7953,48.1688,47.6595,47.8972,1174300.0],["2019-02-27",47.8632,47.8632,47.4049,47.4303,1078100.0],["2019-02-28",47.4049,47.4303,46.7853,47.1672,2216700.0],["2019-03-01",47.4219,48.2876,47.2521,48.1518,1268700.0],["2019-03-04",48.2537,48.4319,47.1842,47.4558,807600.0],["2019-03-05",47.4303,47.7274,47.0654,47.2351,593100.0],["2019-03-06",47.1248,47.2521,46.4458,46.4967,1245400.0],["2019-03-07",46.4542,46.5052,45.8686,46.0129,1107500.0],["2019-03-08",45.8431,46.4033,45.6224,46.3184,795500.0],["2019-03-11",46.3609,46.7174,44.9009,46.624,716000.0],["2019-03-12",46.7174,47.2351,46.276,46.276,634500.0],["2019-03-13",46.3863,46.7004,45.9025,46.1911,716000.0],["2019-03-14",46.1741,46.276,45.9619,46.0214,902000.0],["2019-03-15",46.0468,46.9041,45.945,46.4542,1731200.0],["2019-03-18",47.2097,47.3964,45.6309,45.8601,1388800.0],["2019-03-19",45.8346,46.5137,45.6224,46.4033,1723900.0],["2019-03-20",46.3609,46.4627,45.7922,46.259,973500.0],["2019-03-21",46.1062,46.7938,45.9534,46.7089,671700.0],["2019-03-22",46.5136,46.5136,45.6818,45.6903,683300.0],["2019-03-25",45.5036,45.8346,44.9773,45.6564,690100.0],["2019-03-26",45.8601,46.1996,45.6054,46.0893,587600.0],["2019-03-27",46.0977,46.1826,45.597,45.8092,485400.0],["2019-03-28",45.8561,46.2657,45.438,46.1974,699200.0],["2019-03-29",46.2315,46.479,46.0353,46.1718,731900.0],["2019-04-01",46.3254,46.479,46.078,46.4278,637500.0],["2019-04-02",46.3595,46.5558,46.0523,46.3681,549700.0],["2019-04-03",46.4875,46.863,46.4193,46.8118,676400.0],["2019-04-04",46.735,46.9312,46.3851,46.4705,735100.0],["2019-04-05",46.4875,47.3323,46.4875,47.1104,1333800.0],["2019-04-08",46.8715,47.1446,46.7264,46.9824,1262800.0],["2019-04-09",46.8118,46.8971,46.5473,46.6241,548100.0],["2019-04-10",46.5899,46.5899,46.095,46.4363,478600.0],["2019-04-11",46.4961,46.6582,46.3425,46.3937,837400.0],["2019-04-12",46.5473,46.6411,46.1718,46.3766,488700.0],["2019-04-15",46.4193,46.735,46.1206,46.1633,416600.0],["2019-04-16",46.1889,46.6155,46.0609,46.3681,973300.0],["2019-04-17",46.4278,46.607,46.1377,46.3169,494900.0],["2019-04-18",46.4022,46.4278,45.839,46.1291,494100.0],["2019-04-22",45.9414,46.2145,45.7622,46.1462,488000.0],["2019-04-23",46.3339,46.6241,46.0182,46.2571,1027300.0],["2019-04-24",46.3681,46.6155,45.8902,46.0438,573600.0],["2019-04-25",46.1803,46.6326,45.8305,46.1206,782800.0],["2019-04-26",46.0523,46.4022,45.9243,46.0011,895000.0],["2019-04-29",46.0182,46.6155,46.0182,46.4022,696200.0],["2019-04-30",46.3254,47.1104,46.0011,46.9995,1140500.0],["2019-05-01",47.0507,47.3579,46.7606,46.88,982100.0],["2019-05-02",46.8032,47.3408,46.4875,46.735,704700.0],["2019-05-03",46.7435,47.2043,46.7435,47.0678,573600.0],["2019-05-06",46.5217,47.2555,46.1036,47.0592,1014800.0],["2019-05-07",46.7094,46.88,46.0182,46.1718,1024200.0],["2019-05-08",46.1803,46.6923,46.1035,46.351,495500.0],["2019-05-09",45.9926,46.4022,45.7025,46.2059,514300.0],["2019-05-10",46.1206,46.607,45.7878,46.4705,448800.0],["2019-05-13",45.839,45.967,45.2588,45.4977,814500.0],["2019-05-14",45.6428,46.0609,45.4977,45.6172,709700.0],["2019-05-15",47.904,51.7524,46.9312,51.5305,3558100.0],["2019-05-16",51.1977,52.5459,50.3103,51.9486,1527000.0],["2019-05-17",51.5049,52.3497,51.1636,51.8804,989000.0],["2019-05-20",51.1977,52.4777,51.155,51.9059,1386900.0],["2019-05-21",51.923,52.2899,51.8633,52.0083,1645100.0],["2019-05-22",51.9145,52.2558,51.8035,51.9059,1020200.0],["2019-05-23",51.5988,51.8377,51.411,51.8377,1020300.0],["2019-05-24",52.0425,52.0766,51.3428,51.6158,658200.0],["2019-05-28",51.6756,51.7865,51.01,51.0868,556800.0],["2019-05-29",50.6687,50.9332,50.2079,50.4724,1249600.0],["2019-05-30",50.4895,50.6089,49.9092,50.2932,1735600.0],["2019-05-31",49.9604,50.7796,49.7642,50.7028,897000.0],["2019-06-03",50.8991,51.5732,50.8991,51.1721,603200.0],["2019-06-04",51.5305,51.906,51.2318,51.778,955400.0],["2019-06-05",52.0425,52.435,51.6073,51.923,794000.0],["2019-06-06",52.1705,52.435,51.6585,52.2302,803400.0],["2019-06-07",52.2814,52.8702,52.2302,52.4094,384000.0],["2019-06-10",52.6654,52.8019,52.0766,52.1278,472700.0],["2019-06-11",52.2473,52.4606,51.6585,51.7182,550200.0],["2019-06-12",51.6585,52.2558,51.6585,52.051,564700.0],["2019-06-13",52.0254,52.2131,51.7097,51.9059,512300.0],["2019-06-14",51.9059,52.3923,51.8035,52.2985,462400.0],["2019-06-17",52.3326,52.6057,52.2643,52.4265,471200.0],["2019-06-18",52.4435,53.0238,52.2473,52.6568,491100.0],["2019-06-19",52.7763,53.2968,52.435,53.1432,937000.0],["2019-06-20",53.5443,53.8771,52.964,53.22,724200.0],["2019-06-21",53.1006,53.2627,52.7422,53.075,948800.0],["2019-06-24",53.1347,53.4419,52.8446,53.1432,408300.0],["2019-06-25",53.075,53.3566,52.8275,53.0067,475100.0],["2019-06-26",53.075,53.5869,52.7422,52.819,1026000.0],["2019-06-27",52.9347,53.1062,52.7633,52.8661,257700.0],["2019-06-28",53.0547,53.4148,52.8147,53.2262,1404000.0],["2019-07-01",53.6976,53.8776,52.9861,53.0461,555200.0],["2019-07-02",53.1147,53.3548,52.8147,53.3033,757400.0],["2019-07-03",53.5176,53.9462,53.3976,53.7491,415800.0],["2019-07-05",53.5262,53.8777,53.1062,53.8691,517400.0],["2019-07-08",53.5005,54.1177,53.3805,53.6548,783500.0],["2019-07-09",53.6205,53.9548,53.5005,53.9205,499500.0],["2019-07-10",54.0148,54.3149,53.6977,53.9034,961000.0],["2019-07-11",54.0234,54.2463,53.6291,53.8177,497800.0],["2019-07-12",54.0148,54.452,53.8691,54.3663,512800.0],["2019-07-15",54.5035,54.6663,54.272,54.5377,532700.0],["2019-07-16",54.4263,54.4863,53.9205,54.2206,714600.0],["2019-07-17",54.2463,54.7092,54.0234,54.1863,583600.0],["2019-07-18",54.1606,54.8206,53.972,54.7349,690300.0],["2019-07-19",54.8463,55.0178,54.452,54.4606,473400.0],["2019-07-22",54.4692,54.6749,54.1006,54.1348,572400.0],["2019-07-23",54.2806,54.6749,53.9548,54.6149,679000.0],["2019-07-24",54.4435,54.8978,54.3063,54.8635,382200.0],["2019-07-25",54.8206,55.1464,54.5206,54.9578,299400.0],["2019-07-26",55.1464,55.395,55.0521,55.2321,312500.0],["2019-07-29",55.3264,55.5236,55.1464,55.2664,281700.0],["2019-07-30",54.8635,55.215,53.5948,55.0007,616700.0],["2019-07-31",55.0778,55.3093,54.572,54.8549,595600.0],["2019-08-01",54.9406,55.6179,54.1177,54.2806,699100.0],["2019-08-02",54.0148,55.1121,53.1062,53.5691,600200.0],["2019-08-05",53.0719,53.209,52.0003,52.2918,617400.0],["2019-08-06",52.3861,53.2262,52.1375,52.7032,753400.0],["2019-08-07",52.3261,53.3719,52.1718,53.2176,727200.0],["2019-08-08",53.7748,56.0294,53.7748,54.9492,976400.0],["2019-08-09",54.8378,55.4207,54.2206,55.1035,676100.0],["2019-08-12",54.9235,55.0521,54.3577,54.5635,533700.0],["2019-08-13",54.632,55.2921,54.4263,54.8978,1162500.0],["2019-08-14",54.2977,54.632,53.8005,54.0063,655100.0],["2019-08-15",54.1949,54.5206,53.6891,54.3234,418500.0],["2019-08-16",54.6406,55.0778,54.1948,54.7778,783400.0],["2019-08-19",55.1635,55.3607,55.0092,55.0607,288800.0],["2019-08-20",54.8721,55.5236,54.8206,55.0349,740800.0],["2019-08-21",55.4721,56.0036,55.1207,55.6436,700400.0],["2019-08-22",55.6436,55.7207,54.9835,55.1721,411100.0],["2019-08-23",55.0521,55.4893,54.5206,54.6406,562400.0],["2019-08-26",55.0607,55.1378,54.6749,54.7692,553100.0],["2019-08-27",55.095,55.275,54.7349,55.0264,534700.0],["2019-08-28",54.8378,55.3178,54.6063,54.6921,566900.0],["2019-08-29",55.1721,55.4893,54.8978,55.215,484800.0],["2019-08-30",55.515,55.7207,55.2836,55.4979,445900.0],["2019-09-03",55.2578,55.5493,55.0007,55.3779,578000.0],["2019-09-04",55.7722,55.9522,55.4979,55.6436,452100.0],["2019-09-05",55.9779,56.5008,55.7636,56.2608,675000.0],["2019-09-06",56.2265,56.5437,56.0379,56.2779,548900.0],["2019-09-09",56.4837,57.0066,56.1236,56.8952,1019200.0],["2019-09-10",56.7666,56.8952,56.3294,56.5694,686500.0],["2019-09-11",56.4151,56.8523,56.1579,56.7837,765600.0],["2019-09-12",56.8352,56.8523,56.338,56.7323,479100.0],["2019-09-13",56.7409,57.3581,56.7066,56.758,589800.0],["2019-09-16",56.4408,57.0323,56.1665,56.8094,411400.0],["2019-09-17",56.8094,57.2981,56.6208,57.2209,375900.0],["2019-09-18",57.2295,57.4267,56.638,56.9809,380800.0],["2019-09-19",56.9723,57.4181,56.9723,57.1866,544100.0],["2019-09-20",57.3838,57.3924,56.1151,56.3894,807500.0],["2019-09-23",56.1837,56.6208,55.9436,56.4237,370800.0],["2019-09-24",56.7066,57.1352,56.398,56.5351,519500.0],["2019-09-25",56.5523,56.7323,55.8751,56.6466,457000.0],["2019-09-26",56.6551,57.0923,56.2094,57.0066,707000.0],["2019-09-27",57.2348,57.295,56.4083,56.5977,279700.0],["2019-09-30",56.6407,57.0884,56.4169,56.9162,336700.0],["2019-10-01",56.9679,57.4758,56.7526,56.8387,503800.0],["2019-10-02",56.5116,56.7268,55.8056,56.0036,736500.0],["2019-10-03",56.0467,56.7785,55.6248,56.7526,606600.0],["2019-10-04",56.942,57.4242,56.7957,57.2003,524000.0],["2019-10-07",57.0195,57.1745,56.7096,56.9334,904700.0],["2019-10-08",56.5546,56.8215,56.1672,56.2016,809800.0],["2019-10-09",56.4083,57.0109,56.1414,56.546,486700.0],["2019-10-10",56.4944,56.9076,56.2533,56.305,883600.0],["2019-10-11",56.8818,57.3208,56.8129,56.8215,409000.0],["2019-10-14",56.5977,56.6751,56.2361,56.2705,295600.0],["2019-10-15",56.2189,57.0453,55.9692,57.0023,495800.0],["2019-10-16",56.8904,57.14,56.503,57.0367,579100.0],["2019-10-17",57.2261,57.2261,56.8818,57.1314,283100.0],["2019-10-18",57.0626,57.2778,56.6665,56.9076,387200.0],["2019-10-21",57.054,57.1573,56.5116,56.6665,395900.0],["2019-10-22",56.8646,56.8646,55.4268,55.4612,568800.0],["2019-10-23",55.401,56.0294,55.3149,55.8056,295800.0],["2019-10-24",56.0036,56.2791,55.8228,56.2189,437000.0],["2019-10-25",56.0036,56.5718,55.9692,56.0983,423500.0],["2019-10-28",56.4341,56.6838,55.9778,56.0209,376800.0],["2019-10-29",55.8142,56.7871,55.4268,56.5116,494700.0],["2019-10-30",56.3394,56.7612,56.1242,56.6407,418000.0],["2019-10-31",56.6751,56.8818,55.9778,56.1328,524300.0],["2019-11-01",56.4255,56.8043,56.1328,56.4771,526700.0],["2019-11-04",56.6235,56.9592,56.3308,56.4943,321000.0],["2019-11-05",56.4341,56.8473,56.1672,56.7354,796700.0],["2019-11-06",56.8043,57.3381,56.5891,57.097,764800.0],["2019-11-07",57.2434,57.5275,56.9162,57.252,519200.0],["2019-11-08",57.252,57.846,56.9076,57.7858,695600.0],["2019-11-11",57.5791,57.846,57.3467,57.6996,297400.0],["2019-11-12",57.6824,58.2162,57.493,58.044,927100.0],["2019-11-13",57.7599,59.697,57.3036,58.8189,1305300.0],["2019-11-14",58.6123,59.0599,58.0096,58.8533,718800.0],["2019-11-15",59.0341,59.456,58.4659,59.1288,955500.0],["2019-11-18",58.9652,59.8262,58.7414,59.7659,787500.0],["2019-11-19",59.8348,59.8348,59.1805,59.2838,562600.0],["2019-11-20",59.3785,59.4732,58.595,58.9222,535700.0],["2019-11-21",58.8533,58.9394,58.5864,58.8447,489800.0],["2019-11-22",58.7672,59.0771,58.3195,58.9308,507700.0],["2019-11-25",58.8361,59.5076,58.5606,59.4818,460600.0],["2019-11-26",59.5679,59.8692,59.2579,59.8175,518500.0],["2019-11-27",59.9208,60.1361,59.4904,59.5851,279100.0],["2019-11-29",59.6712,59.8606,59.2752,59.6626,242800.0],["2019-12-02",59.5851,59.9209,59.0858,59.654,800700.0],["2019-12-03",59.5593,59.7573,59.1977,59.6367,648200.0],["2019-12-04",59.5248,60.0069,59.5248,59.6626,591800.0],["2019-12-05",59.8348,59.8348,59.4043,59.6367,1199400.0],["2019-12-06",59.9381,60.2652,59.8348,60.093,964200.0],["2019-12-09",60.0156,60.3599,59.5248,60.3255,965200.0],["2019-12-10",60.0672,60.4374,59.7573,59.8606,1152700.0],["2019-12-11",59.74,60.248,59.5937,59.9467,590800.0],["2019-12-12",59.7573,60.5321,59.6626,60.4374,759900.0],["2019-12-13",60.2394,60.8076,59.6798,60.756,931400.0],["2019-12-16",60.9195,61.2123,60.7301,61.195,1135200.0],["2019-12-17",61.1175,62.0043,60.9368,61.9268,1221700.0],["2019-12-18",61.8407,62.3917,61.3586,62.1679,996900.0],["2019-12-19",62.1076,62.1937,61.7374,61.8924,747200.0],["2019-12-20",61.858,62.5553,61.5394,62.5209,1049200.0],["2019-12-23",62.4262,62.6242,61.8924,62.4434,517400.0],["2019-12-24",62.3401,62.7533,62.1249,62.5295,275300.0],["2019-12-26",62.6328,62.6672,61.35,62.5725,237100.0],["2019-12-27",62.5553,62.7189,62.3143,62.5295,430900.0],["2019-12-30",62.5943,62.698,62.0325,62.5079,557200.0],["2019-12-31",62.2572,62.4819,62.093,62.3955,390300.0],["2020-01-02",62.4992,62.724,62.1362,62.6202,1002900.0],["2020-01-03",62.1362,62.8622,62.1362,62.7931,843500.0],["2020-01-06",62.5165,63.1648,62.5165,63.0611,1634600.0],["2020-01-07",63.1561,63.5191,62.819,63.182,822900.0],["2020-01-08",63.0783,63.4241,62.8536,62.9141,533100.0],["2020-01-09",63.2771,63.6142,62.8709,63.0005,869200.0],["2020-01-10",63.1907,63.3203,62.4387,62.5424,909200.0],["2020-01-13",62.6894,63.0697,62.4387,62.8709,623800.0],["2020-01-14",62.7845,63.0005,62.3869,62.6721,798500.0],["2020-01-15",62.8882,63.5623,62.6029,63.0697,641800.0],["2020-01-16",63.4932,63.9859,62.9919,63.9686,936900.0],["2020-01-17",64.3316,64.5909,64.1069,64.2797,553200.0],["2020-01-21",64.3057,64.7033,64.176,64.4007,754500.0],["2020-01-22",64.4958,64.7033,64.0464,64.2884,1032500.0],["2020-01-23",64.4094,64.7378,63.9167,64.6946,587100.0],["2020-01-24",64.8243,64.9885,63.8649,64.0723,655300.0],["2020-01-27",63.2771,63.8476,62.9314,63.5451,563200.0],["2020-01-28",63.8044,64.2106,63.4759,64.1155,569500.0],["2020-01-29",64.1069,64.1501,63.3549,63.4673,701800.0],["2020-01-30",63.5624,63.7093,63.208,63.5969,875200.0],["2020-01-31",63.4586,63.6315,61.9893,62.1881,767500.0],["2020-02-03",62.1621,63.0351,61.7213,62.7412,1028100.0],["2020-02-04",63.2166,64.1587,62.6721,63.7871,965800.0],["2020-02-05",65.1527,66.8036,64.9712,65.7491,1691100.0],["2020-02-06",64.6255,65.0317,63.3895,64.565,1459300.0],["2020-02-07",64.5823,64.6687,63.4759,63.7871,1055700.0],["2020-02-10",63.1388,63.6488,62.8018,63.5883,691100.0],["2020-02-11",63.5537,64.2625,63.2426,63.9686,771900.0],["2020-02-12",63.8649,64.0723,63.4327,63.6056,769200.0],["2020-02-13",63.1821,64.1588,63.1821,63.4068,766100.0],["2020-02-14",63.5018,63.7093,63.2512,63.3463,350900.0],["2020-02-18",63.0697,63.7007,62.819,63.5364,532600.0],["2020-02-19",63.7525,64.3056,63.5796,64.0463,543100.0],["2020-02-20",63.9686,64.3921,63.3376,63.7957,432600.0],["2020-02-21",63.5278,63.8216,62.9314,63.2253,615300.0],["2020-02-24",61.2892,61.7991,60.615,60.9089,648900.0],["2020-02-25",61.0645,61.3583,59.3704,59.5,902700.0],["2020-02-26",59.6383,60.4335,58.7394,58.8345,1923300.0],["2020-02-27",57.6763,58.2727,57.0799,57.2096,1593100.0],["2020-02-28",55.7921,56.8984,54.1844,55.1006,1558700.0],["2020-03-02",55.5328,57.8578,54.9883,57.7627,2009300.0],["2020-03-03",57.7973,58.9555,56.5959,56.8552,1399200.0],["2020-03-04",58.0998,58.8258,57.3133,58.6876,755100.0],["2020-03-05",57.0194,57.5207,56.2502,56.7688,1059800.0],["2020-03-06",55.1352,56.5613,55.0574,56.0341,1128800.0],["2020-03-09",52.4558,55.1611,51.868,54.2882,1066300.0],["2020-03-10",55.6278,55.7575,52.862,55.7575,1496900.0],["2020-03-11",54.4092,55.1265,52.5854,53.0867,836000.0],["2020-03-12",50.0098,51.0297,47.9872,48.4021,1457600.0],["2020-03-13",50.3036,52.0323,48.2725,50.6148,1584600.0],["2020-03-16",45.8524,48.3416,43.8385,43.9076,1177200.0],["2020-03-17",44.6682,45.014,40.4763,44.746,1833900.0],["2020-03-18",42.1617,44.4694,40.0527,42.2395,1105700.0],["2020-03-19",41.427,41.8419,38.5748,40.0009,1605200.0],["2020-03-20",40.4936,42.4037,39.2144,40.3293,1715700.0],["2020-03-23",40.2083,40.3898,38.0735,39.8712,1121100.0],["2020-03-24",41.6085,44.4867,41.2714,43.9336,1454600.0],["2020-03-25",44.262,46.5179,42.663,44.6682,999800.0],["2020-03-26",45.0053,48.5836,44.9448,48.1083,1201000.0],["2020-03-27",46.95,46.95,44.6855,44.8238,1411900.0],["2020-03-30",45.4136,48.9624,44.8917,48.1013,1388100.0],["2020-03-31",48.0839,48.6754,47.3011,47.8143,1802800.0],["2020-04-01",46.0659,48.371,44.9004,46.4313,2405100.0],["2020-04-02",46.0224,47.8143,45.5875,47.5446,1065800.0],["2020-04-03",47.3185,48.6319,46.5878,47.2228,1459700.0],["2020-04-06",48.832,50.2411,48.6754,49.7975,968200.0],["2020-04-07",51.3371,51.8155,49.5278,49.6496,803700.0],["2020-04-08",49.9627,51.5458,49.1712,50.4759,588300.0],["2020-04-09",51.3371,52.2504,50.4933,50.8326,665600.0],["2020-04-13",50.7282,51.4414,50.041,51.0761,1241600.0],["2020-04-14",52.059,53.7117,51.7546,53.5551,632200.0],["2020-04-15",52.0938,53.5029,51.3806,53.068,1296200.0],["2020-04-16",53.4159,54.1292,52.52,53.7987,1091100.0],["2020-04-17",54.9207,55.46,54.0248,54.8599,1091700.0],["2020-04-20",53.8074,55.2339,53.7639,54.3902,1193500.0],["2020-04-21",53.4681,54.9555,52.7549,53.1376,1873800.0],["2020-04-22",54.2771,54.5206,52.9201,54.3902,773700.0],["2020-04-23",54.9381,55.1121,53.0506,53.6595,640500.0],["2020-04-24",53.7639,54.3119,52.9723,53.7813,662100.0],["2020-04-27",54.3641,55.2426,53.8422,54.8859,1562600.0],["2020-04-28",55.6688,55.721,54.6076,55.2948,738400.0],["2020-04-29",55.5905,56.7474,55.5905,56.4516,607600.0],["2020-04-30",56.1994,56.7474,55.7471,56.0515,701500.0],["2020-05-01",55.2078,55.5818,54.5467,54.9034,504600.0],["2020-05-04",54.7729,55.1034,54.3988,54.7642,565800.0],["2020-05-05",55.1643,55.6079,54.4858,54.5032,765800.0],["2020-05-06",54.799,55.9384,54.0074,55.3817,1167200.0],["2020-05-07",56.3385,56.9039,55.6775,56.643,801900.0],["2020-05-08",57.0518,57.7477,53.4333,55.086,1442600.0],["2020-05-11",54.712,55.547,54.3901,55.1121,708900.0],["2020-05-12",55.086,55.2339,54.0335,54.0596,716500.0],["2020-05-13",53.79,54.2075,51.0326,51.8764,951200.0],["2020-05-14",51.6589,52.2417,51.0587,52.1373,844500.0],["2020-05-15",51.8416,52.4591,51.0848,52.4591,822500.0],["2020-05-18",53.529,54.6685,53.155,54.251,815200.0],["2020-05-19",54.4597,54.7207,53.6247,53.6508,554000.0],["2020-05-20",54.1031,54.8338,54.1031,54.5119,869100.0],["2020-05-21",54.5728,55.1904,54.5119,54.7555,948800.0],["2020-05-22",54.3206,55.1034,54.0161,55.0164,568900.0],["2020-05-26",55.9906,56.5386,55.0425,55.0947,619900.0],["2020-05-27",55.4861,55.6079,54.3815,54.8599,1177200.0],["2020-05-28",54.9903,55.6253,54.8251,54.8338,553800.0],["2020-05-29",54.6424,54.6859,53.0854,54.1553,1406600.0],["2020-06-01",54.1118,55.2861,53.9813,54.8859,992900.0],["2020-06-02",55.5905,55.5905,54.799,55.4252,739200.0],["2020-06-03",55.6949,55.8602,55.2513,55.4426,571500.0],["2020-06-04",55.0773,55.7036,54.4162,55.3817,962100.0],["2020-06-05",56.095,56.7648,54.9381,55.0164,1201100.0],["2020-06-08",54.8164,57.5128,54.4076,57.3476,1265600.0],["2020-06-09",57.1475,57.4258,56.356,57.2606,1027100.0],["2020-06-10",57.5215,59.0002,56.1994,56.5473,1006400.0],["2020-06-11",55.4339,55.5296,54.5119,54.5728,1165600.0],["2020-06-12",55.6253,58.2783,53.4594,54.3467,980800.0],["2020-06-15",53.5464,55.0338,53.1637,54.6076,884200.0],["2020-06-16",55.7993,55.8428,54.7033,54.9642,708600.0],["2020-06-17",55.0164,55.4513,54.1118,54.3641,705400.0],["2020-06-18",53.9552,53.9813,52.9375,53.79,715900.0],["2020-06-19",54.3641,54.7381,52.2678,52.3374,1487700.0],["2020-06-22",52.3896,53.3464,51.9199,53.1202,1139100.0],["2020-06-23",53.8595,54.0074,53.442,53.4768,805700.0],["2020-06-24",53.1289,53.4594,52.059,52.2591,891000.0],["2020-06-25",52.059,52.9984,51.4849,52.981,870900.0],["2020-06-26",52.6592,53.1289,51.772,52.9027,1288500.0],["2020-06-29",53.1546,53.1808,52.2101,52.6474,683900.0],["2020-06-30",52.7961,53.3558,52.5249,53.2421,794200.0],["2020-07-01",53.1459,53.8018,53.0234,53.4345,621300.0],["2020-07-02",53.8368,53.933,52.35,52.49,953400.0],["2020-07-06",53.0497,53.2946,51.8603,51.9478,1087000.0],["2020-07-07",52.0527,52.1489,50.7496,50.907,1746500.0],["2020-07-08",50.9683,51.6067,50.9158,51.3093,1295100.0],["2020-07-09",51.2918,51.493,50.3211,50.5135,874400.0],["2020-07-10",50.496,51.6766,50.496,51.5979,1060600.0],["2020-07-13",52.3238,52.3238,51.1869,51.3093,1141400.0],["2020-07-14",51.1782,52.0964,51.0382,51.4668,969400.0],["2020-07-15",51.8078,52.2538,51.5717,51.6854,893700.0],["2020-07-16",51.6854,51.9915,51.3793,51.7991,655000.0],["2020-07-17",52.0614,52.4375,51.5717,52.0964,760200.0],["2020-07-20",52.0527,52.7523,51.974,52.4637,576000.0],["2020-07-21",52.4987,52.9097,51.6329,51.7204,772600.0],["2020-07-22",51.7554,52.4375,51.6854,52.3763,465000.0],["2020-07-23",52.5949,53.3383,52.385,53.006,839000.0],["2020-07-24",52.8485,53.2421,52.5512,52.9272,556500.0],["2020-07-27",53.0497,53.793,53.0497,53.5744,549100.0],["2020-07-28",53.4082,53.6618,52.4812,52.49,591400.0],["2020-07-29",52.6124,53.8892,52.4725,53.5656,514500.0],["2020-07-30",53.1546,53.3033,52.5687,53.2333,406000.0],["2020-07-31",53.4432,54.3702,52.9797,54.309,679400.0],["2020-08-03",54.4489,54.8337,54.2653,54.7288,475800.0],["2020-08-04",54.6239,54.8425,53.898,54.2653,737700.0],["2020-08-05",54.4664,54.6238,53.5831,54.1428,932800.0],["2020-08-06",54.825,55.1836,53.4607,54.1166,1050800.0],["2020-08-07",53.8542,54.6588,53.4345,54.1254,591100.0],["2020-08-10",54.0991,54.9824,53.8193,54.6151,723600.0],["2020-08-11",54.6938,54.7375,53.417,53.6006,494800.0],["2020-08-12",53.9067,54.2303,53.2858,53.452,610900.0],["2020-08-13",53.3033,53.6968,53.1284,53.3558,697500.0],["2020-08-14",53.6006,54.3003,53.3383,54.0467,698900.0],["2020-08-17",53.9679,54.3965,53.7755,53.8018,492200.0],["2020-08-18",53.7843,53.9767,53.2683,53.3383,492600.0],["2020-08-19",53.2508,53.3383,52.8573,53.0409,900300.0],["2020-08-20",52.901,53.1022,52.4113,52.4637,648400.0],["2020-08-21",52.4725,52.5774,52.0614,52.1751,577600.0],["2020-08-24",52.4025,53.0234,52.2538,52.7698,570200.0],["2020-08-25",52.9622,53.3208,52.6999,52.7173,450400.0],["2020-08-26",52.7786,52.9185,52.5075,52.5949,458600.0],["2020-08-27",52.6911,53.3558,52.4725,52.8573,701500.0],["2020-08-28",53.0409,53.4695,52.8223,53.1983,449400.0],["2020-08-31",53.1371,53.7493,52.8048,53.5482,826800.0],["2020-09-01",53.5744,53.9592,53.347,53.828,759200.0],["2020-09-02",54.0904,55.0524,53.7755,54.7987,813200.0],["2020-09-03",54.8775,54.8775,52.5162,53.312,866500.0],["2020-09-04",53.3295,53.3295,51.1257,51.3793,816400.0],["2020-09-08",50.8109,51.2481,49.9101,49.9713,1111800.0],["2020-09-09",50.6447,50.9245,50.1287,50.1549,752600.0],["2020-09-10",50.2336,50.7759,49.7964,49.8838,855000.0],["2020-09-11",50.1637,50.5835,49.8139,50.1112,724600.0],["2020-09-14",50.5922,51.3268,50.5922,50.6534,492700.0],["2020-09-15",50.8371,51.5017,50.8371,51.1869,646700.0],["2020-09-16",53.0497,53.0497,51.1169,52.0439,607600.0],["2020-09-17",51.3793,51.9303,50.2861,51.1782,591600.0],["2020-09-18",51.1781,51.3181,50.3473,50.7234,728900.0],["2020-09-21",50.12,51.0032,49.9363,51.0032,693500.0],["2020-09-22",51.2831,51.3181,50.6185,50.7147,800900.0],["2020-09-23",50.7584,50.8983,49.7439,49.8838,827600.0],["2020-09-24",49.8401,50.1812,49.3504,50.015,675600.0],["2020-09-25",50.2511,50.496,49.6652,50.3036,480400.0],["2020-09-28",50.7934,51.1344,50.6272,50.8458,407300.0],["2020-09-29",50.8353,51.0991,50.3603,50.5275,419900.0],["2020-09-30",50.7473,51.0112,50.2724,50.4923,734200.0],["2020-10-01",50.7473,51.0288,50.0877,50.6066,667900.0],["2020-10-02",50.29,50.9232,49.7183,50.5626,627800.0],["2020-10-05",50.976,51.3014,50.5186,50.9056,692000.0],["2020-10-06",50.8001,51.6004,50.5362,50.7034,891800.0],["2020-10-07",50.8529,51.618,50.8529,51.2574,631100.0],["2020-10-08",51.5477,52.2161,51.4509,51.8027,453700.0],["2020-10-09",51.8819,52.392,51.5565,52.2425,440900.0],["2020-10-12",52.5943,52.7878,51.9962,52.6207,457700.0],["2020-10-13",52.6998,52.9725,51.2838,51.2838,685100.0],["2020-10-14",51.0815,51.6268,50.9144,51.0288,415200.0],["2020-10-15",50.7649,51.5565,50.6154,51.5037,525100.0],["2020-10-16",51.6004,51.9786,51.275,51.4245,336500.0],["2020-10-19",51.7236,52.1018,50.4747,50.5011,398600.0],["2020-10-20",50.589,50.8705,50.1141,50.1317,456000.0],["2020-10-21",50.1493,50.6506,49.8063,50.202,556400.0],["2020-10-22",50.4483,50.5362,49.6216,50.3867,402600.0],["2020-10-23",50.5099,50.545,50.1493,50.4043,324000.0],["2020-10-26",50.3428,50.3428,49.1466,50.2988,845700.0],["2020-10-27",50.2724,50.4923,49.4633,49.5336,704500.0],["2020-10-28",48.9531,49.1994,48.2759,48.3375,1009500.0],["2020-10-29",48.2407,49.0059,48.0912,48.7421,732200.0],["2020-10-30",48.4078,49.7711,48.4078,49.5864,786000.0],["2020-11-02",50.2284,51.8907,49.8151,50.334,698900.0],["2020-11-03",50.6858,51.1431,50.1141,50.1317,508600.0],["2020-11-04",50.5714,50.7825,49.6919,50.4131,949800.0],["2020-11-05",51.0815,51.2838,50.5274,50.589,650200.0],["2020-11-06",50.633,51.1783,50.3076,51.0288,646000.0],["2020-11-09",52.5855,54.6084,52.0754,53.4386,1248800.0],["2020-11-10",53.2715,53.5266,52.5239,53.3858,817800.0],["2020-11-11",58.4782,59.4544,55.523,55.8748,2148200.0],["2020-11-12",55.6022,55.655,53.9311,54.6259,932000.0],["2020-11-13",54.9689,56.7368,54.9426,56.4553,679600.0],["2020-11-16",57.2029,57.5019,56.4641,56.7367,1008500.0],["2020-11-17",56.1651,56.6576,55.9188,56.3761,683000.0],["2020-11-18",56.6048,56.7104,56.209,56.2618,646200.0],["2020-11-19",56.0155,56.6576,55.5758,56.5081,612600.0],["2020-11-20",56.2882,57.0358,55.6374,56.8247,596700.0],["2020-11-23",56.9038,57.8625,56.8599,57.6778,578300.0],["2020-11-24",58.0824,58.9707,57.6778,58.83,586400.0],["2020-11-25",58.7068,58.7948,57.8801,57.9944,491700.0],["2020-11-27",58.1176,58.9355,57.8449,58.6892,319700.0],["2020-11-30",58.2407,59.3489,57.7394,57.8801,792900.0],["2020-12-01",58.2231,58.5837,57.9768,58.4869,326500.0],["2020-12-02",58.5221,58.5573,57.8713,58.0472,476000.0],["2020-12-03",57.9592,58.4694,57.5899,57.8273,953800.0],["2020-12-04",57.9856,59.0323,57.8273,58.9619,639200.0],["2020-12-07",59.1466,59.1466,58.0824,58.742,1132600.0],["2020-12-08",58.4957,59.4368,58.4957,59.1906,619000.0],["2020-12-09",59.4456,59.7007,59.1554,59.5072,568900.0],["2020-12-10",59.1466,59.8062,58.3814,58.4782,580100.0],["2020-12-11",58.1176,58.8036,58.0648,58.7156,474000.0],["2020-12-14",59.6743,59.7886,59.0322,59.5599,623500.0],["2020-12-15",59.7095,60.158,59.2961,59.8414,932600.0],["2020-12-16",59.9557,60.3515,59.6303,60.0437,537300.0],["2020-12-17",60.2548,60.4395,59.8678,60.0877,637300.0],["2020-12-18",59.8942,61.1343,59.8942,60.8968,1152500.0],["2020-12-21",60.158,61.0903,59.472,60.8968,959600.0],["2020-12-22",60.8264,61.1782,60.1844,60.8264,563700.0],["2020-12-23",61.0639,61.3102,60.7649,60.9672,563200.0],["2020-12-24",61.3629,61.3805,61.0287,61.275,200100.0],["2020-12-28",61.5652,62.2776,61.2838,62.0137,292100.0],["2020-12-29",62.1985,62.2073,61.4333,61.5388,449000.0],["2020-12-30",61.7491,62.2351,61.2189,61.2896,464300.0],["2020-12-31",61.4399,62.8537,61.378,62.677,489400.0],["2021-01-04",62.4914,62.9863,61.2897,61.4487,474100.0],["2021-01-05",61.2631,61.9789,61.2455,61.4222,377700.0],["2021-01-06",59.5842,62.0672,59.5577,61.272,958500.0],["2021-01-07",61.5282,62.5533,61.5282,62.3589,810500.0],["2021-01-08",61.9877,63.1983,61.9435,62.244,628600.0],["2021-01-11",61.8994,62.3412,61.4664,61.5282,563500.0],["2021-01-12",61.6343,62.2263,61.1571,62.1291,1072600.0],["2021-01-13",62.4384,62.5974,60.8567,62.0319,733600.0],["2021-01-14",62.4207,62.7918,61.9435,62.1468,543600.0],["2021-01-15",62.0231,62.5621,61.7757,61.8729,571600.0],["2021-01-19",61.9435,62.2793,61.6343,62.0584,481400.0],["2021-01-20",62.2086,62.8802,62.2086,62.783,285000.0],["2021-01-21",62.8714,63.0746,62.4649,62.6151,569600.0],["2021-01-22",62.3677,62.7211,61.7756,62.5444,425300.0],["2021-01-25",62.9244,63.3662,62.2086,63.322,596400.0],["2021-01-26",63.6225,63.6225,62.8537,63.1718,437800.0],["2021-01-27",63.0481,63.4899,62.3147,62.9509,835400.0],["2021-01-28",63.216,63.8257,62.7123,63.6401,1009100.0],["2021-01-29",63.4015,63.9582,62.2881,62.403,1104100.0],["2021-02-01",62.6151,64.5503,62.403,64.0554,708200.0],["2021-02-02",64.4177,64.9479,63.7197,64.5768,946200.0],["2021-02-03",66.2645,68.4295,65.2484,66.1408,1240000.0],["2021-02-04",64.6387,66.0967,64.1968,65.7344,1242200.0],["2021-02-05",65.7697,66.4855,65.3898,66.2822,955300.0],["2021-02-08",66.2734,67.7226,65.8404,67.6254,809000.0],["2021-02-09",67.4752,68.4472,67.0157,68.1644,1029900.0],["2021-02-10",68.5355,68.8625,68.0761,68.7123,1056200.0],["2021-02-11",68.2262,68.9508,68.0407,68.3323,1067600.0],["2021-02-12",68.297,68.6151,67.9081,68.562,742700.0],["2021-02-16",68.3146,69.1717,67.7756,68.9862,955600.0],["2021-02-17",69.1894,69.3662,67.8109,69.1541,1469700.0],["2021-02-18",68.9066,69.1717,67.9877,68.4737,1145000.0],["2021-02-19",68.6769,68.7741,67.8993,68.0142,907700.0],["2021-02-22",67.7314,68.403,67.484,68.1732,977100.0],["2021-02-23",68.3323,68.6681,67.9523,68.4648,1251000.0],["2021-02-24",68.076,68.9509,68.076,68.5886,964800.0],["2021-02-25",68.7564,69.1541,67.59,67.7491,994400.0],["2021-02-26",67.7049,67.7491,66.5385,66.9892,821700.0],["2021-03-01",67.7933,68.5444,67.5547,68.2793,657100.0],["2021-03-02",68.023,68.9332,67.7933,68.5709,1046500.0],["2021-03-03",68.6239,69.4015,68.0584,68.995,609600.0],["2021-03-04",68.9509,69.6136,67.2631,67.4575,1615700.0],["2021-03-05",67.8198,68.942,67.1571,68.2793,1225500.0],["2021-03-08",68.4118,69.5076,68.3235,68.9509,1311600.0],["2021-03-09",68.9685,70.3382,68.942,69.755,783100.0],["2021-03-10",69.4369,70.5326,69.4192,69.7903,852400.0],["2021-03-11",70.0554,70.7446,69.6578,69.8875,844900.0],["2021-03-12",69.9847,70.9214,69.7285,70.6298,492600.0],["2021-03-15",70.6563,71.4074,70.241,71.3986,407600.0],["2021-03-16",71.5753,72.7947,71.372,71.8227,973000.0],["2021-03-17",71.5841,71.8757,70.8949,71.3897,625900.0],["2021-03-18",71.3102,72.2468,71.1246,71.213,503400.0],["2021-03-19",71.1599,72.0966,70.8772,71.213,1187300.0],["2021-03-22",70.9302,71.1953,70.3028,70.6916,1066700.0],["2021-03-23",70.8065,70.8772,69.3573,69.4634,820800.0],["2021-03-24",69.5694,70.2056,69.3396,69.6047,951900.0],["2021-03-25",69.6666,71.1335,69.4722,70.8772,710200.0],["2021-03-26",70.5679,72.6357,70.5679,72.6003,564600.0],["2021-03-29",72.2557,72.6091,71.911,72.344,633400.0],["2021-03-30",72.2198,72.3263,70.0542,70.4181,1151500.0],["2021-03-31",66.5572,68.4655,62.1727,62.2615,6631300.0],["2021-04-01",63.0248,65.6164,62.4301,64.2585,3691500.0],["2021-04-05",64.3827,64.7022,63.3088,64.0188,1322300.0],["2021-04-06",63.8946,64.223,63.149,64.1963,1184500.0],["2021-04-07",63.9212,64.6668,63.5129,64.6579,1072100.0],["2021-04-08",64.4005,65.6963,64.1342,65.4567,1349300.0],["2021-04-09",65.3679,65.7141,64.6934,65.3946,771700.0],["2021-04-12",65.6874,66.22,65.4034,65.9714,927300.0],["2021-04-13",65.8827,66.1312,65.4212,65.7939,500600.0],["2021-04-14",65.1371,66.2643,65.004,66.0069,747200.0],["2021-04-15",66.4862,67.3205,66.3797,66.5217,729700.0],["2021-04-16",67.0454,67.6755,66.7614,67.5513,790200.0],["2021-04-19",67.7022,68.3944,67.4093,68.2258,881700.0],["2021-04-20",68.1637,68.5808,67.356,68.2436,998400.0],["2021-04-21",68.2613,69.1844,68.1193,68.5276,874800.0],["2021-04-22",68.6518,69.4684,68.5453,68.7229,815800.0],["2021-04-23",68.927,69.7258,68.7938,69.3619,510600.0],["2021-04-26",69.6459,69.8678,69.069,69.566,680700.0],["2021-04-27",69.7258,69.7879,68.5187,68.5187,759200.0],["2021-04-28",68.4743,69.0069,68.0927,68.1548,537200.0],["2021-04-29",68.5808,69.1045,68.1637,68.9891,596800.0],["2021-04-30",68.9447,69.0157,68.0394,68.1104,660400.0],["2021-05-03",68.288,69.2021,68.288,68.7229,394500.0],["2021-05-04",68.8382,68.856,67.7465,67.8885,465200.0],["2021-05-05",68.1282,68.1282,67.214,67.5602,478600.0],["2021-05-06",67.8264,68.5099,67.3738,68.2968,443900.0],["2021-05-07",68.3323,68.501,67.7554,68.1814,410100.0],["2021-05-10",68.3412,68.6252,67.7022,67.8087,473400.0],["2021-05-11",67.2229,67.4004,66.0957,66.3886,618900.0],["2021-05-12",65.7851,66.2555,64.2141,64.507,1136100.0],["2021-05-13",67.0898,67.6578,65.7584,67.1164,1518800.0],["2021-05-14",67.8442,69.3441,67.001,69.14,733500.0],["2021-05-17",68.8382,69.6636,68.8382,69.3086,699400.0],["2021-05-18",69.211,69.211,67.6844,68.0572,516700.0],["2021-05-19",67.3383,68.3323,66.7702,68.2879,463000.0],["2021-05-20",67.9063,68.5365,67.8176,68.3945,392400.0],["2021-05-21",68.7317,69.5216,68.6607,68.8027,376500.0],["2021-05-24",69.0335,69.5483,68.7584,69.0335,338400.0],["2021-05-25",69.0335,69.5926,68.5631,68.8382,343400.0],["2021-05-26",68.0838,68.7495,67.4803,68.3767,450400.0],["2021-05-27",68.4566,69.282,68.3501,69.1755,399500.0],["2021-05-28",69.3619,69.424,69.1134,69.3175,400700.0],["2021-06-01",69.5217,69.8589,69.0868,69.6637,578900.0],["2021-06-02",69.9565,70.0276,69.6725,69.9033,694700.0],["2021-06-03",69.6903,71.1281,69.6459,71.0571,773900.0],["2021-06-04",71.2967,71.5896,70.9683,71.5453,1052700.0],["2021-06-07",71.4299,72.06,71.2523,71.6074,675600.0],["2021-06-08",71.5097,71.776,71.2879,71.634,987900.0],["2021-06-09",71.847,71.8559,71.1104,71.1459,547400.0],["2021-06-10",71.279,71.5985,70.9151,71.5009,419400.0],["2021-06-11",71.8559,71.8559,69.8766,71.7494,579000.0],["2021-06-14",71.563,71.8115,71.3855,71.5896,385700.0],["2021-06-15",71.776,71.8381,71.3234,71.5807,502900.0],["2021-06-16",71.7227,72.1399,70.6399,70.6399,497500.0],["2021-06-17",70.7376,70.8529,70.1252,70.3293,695700.0],["2021-06-18",68.6785,69.5394,68.6075,69.0956,1639300.0],["2021-06-21",69.353,70.427,69.353,70.3116,664400.0],["2021-06-22",70.3116,70.9595,69.8234,70.1784,543200.0],["2021-06-23",69.9033,70.2228,68.8915,69.069,653000.0],["2021-06-24",69.1223,69.1223,68.1548,68.4921,563000.0],["2021-06-25",68.3767,70.1074,67.9596,69.9832,1797000.0],["2021-06-28",70.1163,70.2849,69.1134,69.2998,606200.0],["2021-06-29",69.3889,69.6832,68.8985,69.2552,525000.0],["2021-06-30",69.2552,69.3176,68.5954,68.9788,770800.0],["2021-07-01",69.1838,70.7977,69.0233,70.4054,837300.0],["2021-07-02",70.6105,70.6105,69.7991,69.9061,368800.0],["2021-07-06",69.6743,69.9061,68.7648,69.487,777600.0],["2021-07-07",69.7813,70.2003,69.3443,70.0131,446500.0],["2021-07-08",69.3354,70.2984,69.2106,69.6475,480200.0],["2021-07-09",69.7634,70.8869,69.7634,70.8512,512800.0],["2021-07-12",70.8066,71.0385,69.9506,70.1379,335100.0],["2021-07-13",69.9953,70.3341,69.701,69.8169,363100.0],["2021-07-14",70.0844,70.5302,69.8437,70.2449,249500.0],["2021-07-15",70.0844,70.4411,69.7545,70.0755,362700.0],["2021-07-16",70.2538,70.6462,70.0131,70.2271,421600.0],["2021-07-19",69.5851,70.1379,68.4527,68.6399,476500.0],["2021-07-20",68.8183,70.1112,68.5597,69.4513,344600.0],["2021-07-21",69.4692,69.9329,69.0234,69.38,445300.0],["2021-07-22",69.487,69.487,68.524,68.8272,790500.0],["2021-07-23",68.7826,69.6207,68.6667,69.4513,273200.0],["2021-07-26",69.5494,69.8882,69.3889,69.5227,265500.0],["2021-07-27",69.2284,69.7812,68.3189,68.7113,401000.0],["2021-07-28",68.9163,69.3622,67.989,68.9431,1386200.0],["2021-07-29",69.2819,69.6742,68.6845,68.7558,658400.0],["2021-07-30",68.5329,69.1125,68.3457,68.7558,466600.0],["2021-08-02",68.7112,69.3711,68.31,68.3635,448600.0],["2021-08-03",68.3546,68.5418,67.8107,68.0336,640300.0],["2021-08-04",67.9801,68.0871,66.8923,66.9904,469600.0],["2021-08-05",69.5137,69.6475,66.9279,67.8107,547900.0],["2021-08-06",68.0158,68.2922,67.7037,67.9623,317900.0],["2021-08-09",67.8374,67.9623,67.133,67.4451,405600.0],["2021-08-10",67.5699,68.2208,67.5075,68.096,454700.0],["2021-08-11",68.0069,68.3724,67.2311,67.4094,504300.0],["2021-08-12",67.4094,68.3903,67.3292,68.3368,276100.0],["2021-08-13",68.6132,70.3163,68.3814,69.7278,548500.0],["2021-08-16",69.5494,70.664,69.5048,70.1825,503500.0],["2021-08-17",69.8794,70.022,68.9253,69.2195,242100.0],["2021-08-18",69.0144,69.7991,68.6043,68.6845,405900.0],["2021-08-19",68.3368,69.4513,68.2922,69.2463,563600.0],["2021-08-20",69.1393,70.2538,68.5062,69.5494,1147400.0],["2021-08-23",69.7902,70.0577,69.1571,69.3087,363100.0],["2021-08-24",69.4068,69.594,68.9342,69.0233,328000.0],["2021-08-25",68.9431,69.2463,68.631,68.8628,532100.0],["2021-08-26",68.9787,69.0144,67.9355,67.9979,349200.0],["2021-08-27",67.9266,68.8807,67.9266,68.7469,571200.0],["2021-08-30",68.8896,69.1571,68.2833,68.417,472700.0],["2021-08-31",68.5418,69.0768,68.3011,68.6845,540500.0],["2021-09-01",68.7826,69.2106,68.6489,68.8896,453900.0],["2021-09-02",68.8807,69.6564,68.8807,69.6297,338500.0],["2021-09-03",69.915,70.2895,69.6832,69.8258,579800.0],["2021-09-07",69.2195,69.9863,68.9966,69.4959,441500.0],["2021-09-08",69.3711,70.4678,69.0412,70.2003,426100.0],["2021-09-09",70.129,70.1914,69.3087,69.3443,392900.0],["2021-09-10",69.5138,69.6921,68.9788,69.0768,307600.0],["2021-09-13",69.3622,70.1558,68.8093,69.166,379300.0],["2021-09-14",69.1927,69.5494,68.6845,68.8361,584200.0],["2021-09-15",69.0412,70.3073,68.952,69.9239,397200.0],["2021-09-16",69.8526,70.1023,69.3087,69.4335,409000.0],["2021-09-17",69.3622,69.6832,68.8807,69.2195,780700.0],["2021-09-20",68.2744,68.8539,66.9279,68.2565,828700.0],["2021-09-21",68.7024,68.9253,67.6859,67.7215,501700.0],["2021-09-22",67.7304,68.4437,67.5521,67.9712,569400.0],["2021-09-23",68.0692,69.0857,68.0692,68.6577,481700.0],["2021-09-24",68.5953,68.7558,68.1317,68.5151,628600.0],["2021-09-27",68.5329,69.2106,68.4884,68.7826,277400.0],["2021-09-28",68.5953,69.5316,67.6502,67.7839,393300.0],["2021-09-29",67.8108,68.8501,67.6675,68.2767,306800.0],["2021-09-30",68.5186,68.7605,67.7392,67.8287,554800.0],["2021-10-01",68.1512,68.7157,67.3181,68.3304,315100.0],["2021-10-04",68.0796,68.3842,67.7123,68.1961,523000.0],["2021-10-05",68.2319,69.0651,67.9721,68.7873,444200.0],["2021-10-06",68.4558,69.1278,67.8377,68.5096,392200.0],["2021-10-07",68.9755,70.1312,68.9397,69.6474,336500.0],["2021-10-08",69.7281,70.3641,69.5937,69.7281,300700.0],["2021-10-11",69.8266,70.2745,69.5847,69.8803,324500.0],["2021-10-12",69.8714,70.3462,69.6205,70.0864,448100.0],["2021-10-13",70.1312,70.9913,69.8983,70.8479,374700.0],["2021-10-14",71.2242,72.1022,71.2242,71.914,287700.0],["2021-10-15",72.2993,72.8279,71.9857,72.2635,321400.0],["2021-10-18",71.9857,72.7383,71.699,71.708,316800.0],["2021-10-19",72.1201,72.1201,71.1973,71.4661,485800.0],["2021-10-20",71.5019,72.5143,71.5019,72.2276,374800.0],["2021-10-21",73.1862,73.1862,71.9857,72.6666,338200.0],["2021-10-22",72.6845,73.2221,72.1918,72.7114,478900.0],["2021-10-25",72.9891,72.9891,71.7797,71.914,404800.0],["2021-10-26",72.1918,72.8637,71.7797,71.8155,485400.0],["2021-10-27",71.932,71.932,69.4324,69.6026,751500.0],["2021-10-28",69.6743,70.2745,68.0169,68.653,844600.0],["2021-10-29",68.4379,70.3731,68.4379,69.737,994800.0],["2021-11-01",70.0506,70.6867,69.4593,69.9699,602300.0],["2021-11-02",69.8893,70.4806,69.2801,69.9699,605200.0],["2021-11-03",67.2016,68.859,65.8846,66.4221,1337100.0],["2021-11-04",66.7447,67.9631,66.7447,67.2912,734800.0],["2021-11-05",67.7929,68.8053,67.3449,67.8198,777500.0],["2021-11-08",67.99,68.6171,67.3718,68.2856,843400.0],["2021-11-09",68.1244,68.4559,66.7805,67.0762,895300.0],["2021-11-10",66.7447,67.7302,66.5924,66.6193,833700.0],["2021-11-11",66.7268,67.8108,66.5655,67.4077,568000.0],["2021-11-12",67.2822,67.4076,65.9563,66.1982,722100.0],["2021-11-15",66.3953,66.8164,66.0369,66.1982,635400.0],["2021-11-16",66.5924,67.0582,65.9025,66.1534,1190900.0],["2021-11-17",65.8936,66.3953,65.4098,65.8129,713500.0],["2021-11-18",65.9025,66.2609,65.2485,65.804,863000.0],["2021-11-19",65.8936,65.8936,65.0783,65.1768,449700.0],["2021-11-22",65.3112,65.4635,64.4691,64.4691,607900.0],["2021-11-23",64.7289,65.1141,63.8867,64.935,713300.0],["2021-11-24",64.7647,65.4008,64.4512,64.9797,704700.0],["2021-11-26",63.9853,64.3347,62.8027,62.9909,453100.0],["2021-11-29",63.2775,64.1645,62.9371,63.5911,530800.0],["2021-11-30",63.2507,63.7165,62.4354,62.5519,697700.0],["2021-12-01",62.9371,62.9371,61.217,61.2259,791800.0],["2021-12-02",61.217,63.4746,61.217,63.2059,703000.0],["2021-12-03",63.2596,63.5911,62.525,62.6146,822700.0],["2021-12-06",62.9192,63.4299,62.6415,63.0267,734000.0],["2021-12-07",63.394,63.8868,63.1342,63.403,595900.0],["2021-12-08",63.5642,63.9764,63.2059,63.7524,400900.0],["2021-12-09",63.609,64.2093,63.3044,64.1197,533400.0],["2021-12-10",64.5049,65.0246,64.281,64.5856,643200.0],["2021-12-13",64.3885,65.5621,63.9943,65.1321,636500.0],["2021-12-14",63.6001,65.2037,63.6001,64.8185,723100.0],["2021-12-15",65.2396,66.3326,64.8902,66.2699,696100.0],["2021-12-16",66.2609,67.1299,66.0728,66.5476,688000.0],["2021-12-17",66.467,66.6641,65.3919,65.4815,1239700.0],["2021-12-20",64.1197,65.0425,63.7613,64.9439,581600.0],["2021-12-21",65.1679,65.9652,65.1679,65.6965,461600.0],["2021-12-22",65.5979,66.4132,65.4904,66.2699,376700.0],["2021-12-23",66.5924,66.897,66.4043,66.5924,328800.0],["2021-12-27",66.6014,67.2554,66.4759,67.2195,222300.0],["2021-12-28",66.7716,67.6495,66.7716,67.3449,257600.0],["2021-12-29",67.3539,68.0079,67.2553,67.8108,357100.0],["2021-12-30",68.0359,68.1079,67.1177,67.4867,222800.0],["2021-12-31",67.4327,67.8108,67.3427,67.3697,223900.0],["2022-01-03",67.2707,67.8018,66.8206,67.5858,420800.0],["2022-01-04",67.6938,69.044,67.5767,68.5039,512100.0],["2022-01-05",68.3149,68.558,66.9466,67.0637,667100.0],["2022-01-06",67.2347,67.7748,67.0457,67.7118,479100.0],["2022-01-07",67.5948,68.2429,67.5137,67.7208,468100.0],["2022-01-10",67.4237,69.0711,67.2707,68.2159,390700.0],["2022-01-11",68.1799,68.9991,67.4597,68.4319,706400.0],["2022-01-12",68.585,69.0801,67.6758,67.9999,495900.0],["2022-01-13",68.3329,69.0981,67.7118,68.1259,468500.0],["2022-01-14",67.6758,68.1889,67.4867,68.1439,365700.0],["2022-01-18",67.8648,68.2519,67.4868,67.9729,340400.0],["2022-01-19",67.9729,68.738,67.6218,68.1079,452600.0],["2022-01-20",68.0719,69.2781,67.9278,68.1799,568400.0],["2022-01-21",68.1439,68.675,67.2257,67.5858,536400.0],["2022-01-24",66.9196,67.8018,65.3803,67.7298,602100.0],["2022-01-25",67.0457,68.0179,65.6954,67.5138,836400.0],["2022-01-26",67.8288,68.648,66.7306,66.8656,625100.0],["2022-01-27",67.4417,67.9908,66.8656,67.0276,412100.0],["2022-01-28",67.2347,68.1259,66.7486,68.0809,424000.0],["2022-01-31",67.7478,68.4499,67.4597,68.3149,863500.0],["2022-02-01",67.7388,69.3681,67.7388,69.3141,747900.0],["2022-02-02",70.7364,71.7716,69.6652,70.2143,1118200.0],["2022-02-03",68.4949,69.8992,68.1439,69.3861,748900.0],["2022-02-04",69.1341,70.4123,69.1341,69.4671,936600.0],["2022-02-07",69.1431,70.7364,69.0351,70.0973,767100.0],["2022-02-08",69.9533,70.8985,69.9083,70.3943,1141600.0],["2022-02-09",70.9615,72.4468,70.6014,72.0327,697000.0],["2022-02-10",71.5196,72.3838,71.4836,71.6816,549700.0],["2022-02-11",71.7536,71.9967,71.1055,71.4025,381100.0],["2022-02-14",71.1505,71.9877,70.8084,71.7536,705800.0],["2022-02-15",72.0777,72.4648,71.0335,71.1055,1174300.0],["2022-02-16",71.1415,72.1317,70.8894,71.7716,494800.0],["2022-02-17",71.2135,72.1767,70.9615,71.7986,584700.0],["2022-02-18",71.7446,72.5278,71.0605,71.6276,565700.0],["2022-02-22",70.9705,71.6186,69.9803,70.1423,889200.0],["2022-02-23",70.2593,70.7994,69.2421,69.2781,585600.0],["2022-02-24",68.3689,69.8812,67.6848,69.8092,842300.0],["2022-02-25",69.8452,71.3395,69.4221,71.0605,551800.0],["2022-02-28",70.1783,71.0875,69.9893,70.8444,696900.0],["2022-03-01",70.4934,71.3305,70.2143,70.5654,655300.0],["2022-03-02",70.7994,72.6088,70.6644,72.4197,455000.0],["2022-03-03",72.0147,72.6538,71.6096,72.5278,476000.0],["2022-03-04",71.9697,73.725,71.7086,73.707,697600.0],["2022-03-07",73.2299,73.9681,72.3748,72.4108,797100.0],["2022-03-08",72.3207,72.3297,70.3763,70.6914,789500.0],["2022-03-09",71.7626,71.8256,70.8264,71.5016,648200.0],["2022-03-10",71.1505,72.0057,70.3943,71.8796,545700.0],["2022-03-11",71.9967,72.2037,70.9975,71.0515,493700.0],["2022-03-14",71.3125,71.8166,71.1055,71.3935,611500.0],["2022-03-15",71.6546,71.9787,70.7814,71.0605,576800.0],["2022-03-16",71.1055,72.7978,71.1055,72.7528,785800.0],["2022-03-17",72.6268,73.3469,72.3387,73.1939,383400.0],["2022-03-18",72.8158,73.563,72.1587,73.536,1415400.0],["2022-03-21",73.626,74.2201,72.9779,73.572,551700.0],["2022-03-22",74.3732,74.3732,73.1129,73.3109,629800.0],["2022-03-23",73.2299,73.2299,72.0867,72.2847,550700.0],["2022-03-24",72.6178,73.3649,72.3027,73.1579,382600.0],["2022-03-25",73.3379,73.761,73.0499,73.725,354900.0],["2022-03-28",73.509,73.851,73.1669,73.815,268400.0],["2022-03-29",73.9591,75.5974,73.86,75.5524,652100.0],["2022-03-30",75.5569,75.9458,74.5259,74.96,528500.0],["2022-03-31",74.9419,75.8102,74.2726,74.354,538200.0],["2022-04-01",74.562,75.4846,74.0736,75.4846,562700.0],["2022-04-04",75.2132,75.2313,74.562,75.168,574300.0],["2022-04-05",75.1771,75.7559,74.3902,74.6525,825800.0],["2022-04-06",74.4083,74.9781,74.2545,74.5168,482100.0],["2022-04-07",74.5439,75.1589,74.1641,74.9147,1062700.0],["2022-04-08",75.0323,75.5207,74.2998,75.0866,519200.0],["2022-04-11",75.0504,75.5117,74.6615,74.969,456900.0],["2022-04-12",74.8153,75.7649,74.6072,74.6163,574600.0],["2022-04-13",74.5439,75.0595,74.1912,74.8424,324200.0],["2022-04-14",74.96,75.2132,74.6073,74.8153,382900.0],["2022-04-18",74.6706,75.3579,74.3088,74.4987,323800.0],["2022-04-19",74.5078,75.0052,73.5491,74.5168,414800.0],["2022-04-20",75.1951,75.8825,74.8876,75.1861,570600.0],["2022-04-21",75.4846,76.3257,75.0323,75.2042,655500.0],["2022-04-22",75.2313,75.5207,73.947,73.9832,627900.0],["2022-04-25",73.8927,74.0465,72.7622,73.9922,730800.0],["2022-04-26",74.0736,74.0736,72.4728,72.5089,458600.0],["2022-04-27",72.6627,73.5762,72.4456,72.5904,537800.0],["2022-04-28",72.8888,73.4405,72.5361,72.8707,588200.0],["2022-04-29",72.5632,72.9159,71.6045,72.0748,980500.0],["2022-05-02",72.3281,72.5813,70.5553,71.5864,476700.0],["2022-05-03",71.695,72.5089,71.695,72.0025,614300.0],["2022-05-04",71.5864,73.4224,71.5864,73.4224,959200.0],["2022-05-05",73.0516,73.1963,71.2789,71.8216,852700.0],["2022-05-06",71.3603,71.8125,70.6006,71.5231,663400.0],["2022-05-09",70.9262,71.306,70.6639,70.9352,534500.0],["2022-05-10",71.0619,71.288,69.7052,70.4921,982600.0],["2022-05-11",69.9675,70.8719,69.461,69.6147,1039800.0],["2022-05-12",72.0477,75.0052,69.6147,75.0052,1697400.0],["2022-05-13",74.7067,76.4252,73.2415,74.4987,1002000.0],["2022-05-16",74.3902,75.6745,74.155,75.367,856900.0],["2022-05-17",76.4252,76.9678,75.8916,76.8322,578200.0],["2022-05-18",76.5789,76.8774,75.1228,75.4755,691700.0],["2022-05-19",75.0414,75.783,74.6706,75.0233,769300.0],["2022-05-20",75.6112,76.3166,74.752,76.0182,825000.0],["2022-05-23",76.1629,77.61,76.1629,76.3076,653200.0],["2022-05-24",75.6745,76.6694,74.6796,76.5337,575400.0],["2022-05-25",76.4342,77.6914,75.8644,77.402,596800.0],["2022-05-26",77.2844,78.0532,76.6061,76.8593,607100.0],["2022-05-27",77.1759,78.7224,77.1759,78.6501,576200.0],["2022-05-31",77.9899,78.8038,76.9045,78.5868,857100.0],["2022-06-01",79.247,79.7535,78.1527,78.5144,634100.0],["2022-06-02",79.1747,79.1747,77.4834,78.7767,593700.0],["2022-06-03",78.5868,78.9938,78.0351,78.632,550000.0],["2022-06-06",78.5687,78.9576,77.809,78.2702,365800.0],["2022-06-07",77.5195,78.4421,77.1668,78.1436,684000.0],["2022-06-08",77.6552,78.0351,77.2572,77.3296,373400.0],["2022-06-09",77.4291,77.7637,76.0543,76.1991,612300.0],["2022-06-10",75.7559,75.9096,73.938,73.9922,556300.0],["2022-06-13",72.717,73.0697,70.7815,71.0347,949800.0],["2022-06-14",71.5141,73.332,70.7363,71.1704,868000.0],["2022-06-15",71.8035,72.2467,70.8629,71.496,896600.0],["2022-06-16",70.8357,71.4688,69.4791,69.8409,1309400.0],["2022-06-17",70.3202,71.2337,69.452,70.8267,1038900.0],["2022-06-21",71.6949,73.3229,71.297,72.4818,889500.0],["2022-06-22",72.0206,73.1149,71.297,72.3642,622300.0],["2022-06-23",72.8979,73.8114,72.509,73.6757,587000.0],["2022-06-24",74.137,77.0221,74.137,76.7689,979500.0],["2022-06-27",76.6061,77.1849,75.8735,76.588,479900.0],["2022-06-28",76.6694,77.3115,74.9238,75.367,503500.0],["2022-06-29",75.3443,75.944,74.7626,75.735,537400.0],["2022-06-30",75.2716,76.9073,74.69,75.7077,718800.0],["2022-07-01",75.4351,76.9618,74.5446,76.7437,620200.0],["2022-07-05",76.5165,76.5165,74.6173,75.4624,817600.0],["2022-07-06",75.2988,76.1803,74.9717,75.7986,797500.0],["2022-07-07",75.9259,76.6347,75.4806,75.6351,629300.0],["2022-07-08",75.3715,76.1985,75.1898,75.8532,654000.0],["2022-07-11",75.526,75.7896,74.7445,75.0989,584000.0],["2022-07-12",75.2261,75.7532,74.3628,74.7172,453800.0],["2022-07-13",74.1084,75.2261,73.963,74.7081,754000.0],["2022-07-14",74.2719,74.7899,73.345,74.4537,442500.0],["2022-07-15",75.0262,75.6532,74.59,75.6441,493300.0],["2022-07-18",75.6714,76.462,75.3715,75.5987,552700.0],["2022-07-19",75.9895,77.7252,75.9895,77.6343,523800.0],["2022-07-20",77.4707,77.6979,76.771,77.6525,566300.0],["2022-07-21",77.3708,78.7157,77.2436,78.7157,632400.0],["2022-07-22",78.9793,79.3337,78.2341,78.8611,776800.0],["2022-07-25",78.5612,79.1156,78.0432,78.334,615300.0],["2022-07-26",78.334,78.5067,77.498,77.7979,618500.0],["2022-07-27",78.016,79.1974,77.6434,78.8884,669100.0],["2022-07-28",78.6975,79.1792,78.0251,78.7975,516000.0],["2022-07-29",79.1973,79.3882,78.6157,79.1156,516300.0],["2022-08-01",78.9066,79.5245,78.1523,78.434,841900.0],["2022-08-02",78.7339,79.2428,77.5525,77.8524,623900.0],["2022-08-03",77.9978,78.2613,77.607,77.8978,605500.0],["2022-08-04",78.8066,80.8331,78.2523,79.5518,1030500.0],["2022-08-05",78.8339,79.5881,78.1705,79.2337,633900.0],["2022-08-08",79.47,80.0334,78.5249,79.0974,404600.0],["2022-08-09",79.0701,80.1515,78.4704,79.5518,699700.0],["2022-08-10",80.0243,80.7604,79.6699,80.1243,732600.0],["2022-08-11",80.1061,80.5241,79.5063,79.5972,309900.0],["2022-08-12",80.1243,81.1057,79.9607,80.8331,465400.0],["2022-08-15",80.5332,81.1875,80.4423,81.1875,330600.0],["2022-08-16",81.0784,81.6237,80.7513,81.3601,334600.0],["2022-08-17",81.1966,81.451,80.7422,80.924,336900.0],["2022-08-18",81.0603,82.2598,80.8785,82.0963,448500.0],["2022-08-19",81.9508,82.487,81.7328,82.1417,611400.0],["2022-08-22",81.5419,81.7691,79.9607,80.3424,581400.0],["2022-08-23",80.2242,80.5332,79.788,79.8062,305400.0],["2022-08-24",79.4791,80.3787,78.9793,79.7335,392200.0],["2022-08-25",79.9425,80.0425,79.2791,79.9243,329700.0],["2022-08-26",80.1606,80.7695,78.3704,78.4522,287100.0],["2022-08-29",78.0342,78.6703,77.707,78.0705,359800.0],["2022-08-30",78.1523,78.6158,77.2435,77.8251,915100.0],["2022-08-31",78.6248,79.3064,77.5889,77.6707,549400.0],["2022-09-01",77.1163,77.4344,76.044,76.7619,999000.0],["2022-09-02",77.4889,77.6707,75.835,76.1349,532800.0],["2022-09-06",76.1349,77.0073,75.108,75.5987,963300.0],["2022-09-07",75.5533,75.9622,74.8626,75.5987,859500.0],["2022-09-08",75.108,76.144,74.9626,76.0622,593500.0],["2022-09-09",76.4984,77.6343,76.4711,77.5707,614800.0],["2022-09-12",77.5707,78.4522,76.7528,77.1345,767000.0],["2022-09-13",76.253,76.5347,74.0811,74.1901,590700.0],["2022-09-14",74.5446,74.7717,73.7812,74.4173,853900.0],["2022-09-15",74.2719,74.6627,73.4177,73.5086,551300.0],["2022-09-16",72.7907,74.5082,72.7452,74.3356,1514000.0],["2022-09-19",74.3446,74.3901,73.6358,74.2265,413900.0],["2022-09-20",73.7721,74.1356,73.0997,73.654,392500.0],["2022-09-21",73.9993,75.6896,73.5813,73.5813,1025000.0],["2022-09-22",73.5449,74.2265,72.6271,73.863,1107000.0],["2022-09-23",73.4359,73.5268,71.8001,72.1273,480800.0],["2022-09-26",71.6547,72.5908,71.4639,71.8092,692500.0],["2022-09-27",72.0455,73.0906,71.373,71.4639,603200.0],["2022-09-28",71.6638,73.0724,71.2186,72.7452,650900.0],["2022-09-29",72.421,72.9233,71.8639,72.695,723400.0],["2022-09-30",72.485,73.1699,72.3571,72.558,826600.0],["2022-10-03",73.2886,74.1928,72.7224,73.9827,509800.0],["2022-10-04",74.5763,75.9188,74.5763,75.8092,427400.0],["2022-10-05",75.517,76.6129,75.4987,76.0101,616000.0],["2022-10-06",75.4987,76.0375,74.7772,75.033,465700.0],["2022-10-07",74.4302,74.6585,73.9188,74.2201,349500.0],["2022-10-10",74.2201,74.5672,73.4074,73.5717,267200.0],["2022-10-11",73.4804,74.4393,73.0238,73.3799,439400.0],["2022-10-12",73.1517,73.3343,72.3115,72.3206,601800.0],["2022-10-13",71.3708,73.9462,71.2521,73.5352,657400.0],["2022-10-14",73.7909,74.211,72.1014,72.1562,743000.0],["2022-10-17",72.7498,73.9005,72.7498,73.2612,564000.0],["2022-10-18",74.074,74.5307,73.2978,74.4028,541500.0],["2022-10-19",74.1197,74.3571,73.5809,73.8731,470400.0],["2022-10-20",74.211,74.6128,72.9416,73.3343,701200.0],["2022-10-21",73.0238,75.3343,72.8046,74.9781,744100.0],["2022-10-24",75.6266,76.4668,75.1151,76.2932,880100.0],["2022-10-25",76.0741,77.3161,76.0741,77.2156,515400.0],["2022-10-26",77.1152,77.864,76.6037,77.1517,557700.0],["2022-10-27",77.2613,78.0832,77.1426,77.2521,665800.0],["2022-10-28",77.3526,79.0604,77.1882,78.9508,439100.0],["2022-10-31",78.3572,79.2157,78.065,78.823,583200.0],["2022-11-01",78.759,79.1517,77.1426,77.3252,562600.0],["2022-11-02",77.0695,78.2841,76.412,76.4759,461200.0],["2022-11-03",75.7179,75.9371,73.316,73.59,544700.0],["2022-11-04",73.9918,74.7316,73.3708,74.5215,590700.0],["2022-11-07",74.5215,74.8868,73.4713,73.9827,658700.0],["2022-11-08",74.3206,75.4987,73.8183,74.6676,673000.0],["2022-11-09",73.5261,75.5444,72.8411,74.622,1010500.0],["2022-11-10",76.896,77.1517,75.2795,75.9371,836100.0],["2022-11-11",75.7088,76.2567,74.5854,75.517,578900.0],["2022-11-14",75.3343,76.5672,75.3343,75.7544,490000.0],["2022-11-15",76.1654,76.7133,74.7042,75.2704,572800.0],["2022-11-16",75.2156,76.3115,75.2156,76.2202,619200.0],["2022-11-17",76.1014,77.1243,75.5444,76.5581,637900.0],["2022-11-18",77.2795,77.6083,76.7955,77.4348,530900.0],["2022-11-21",77.2522,77.4165,76.7316,77.17,394400.0],["2022-11-22",77.6266,78.9965,77.5079,78.9325,484900.0],["2022-11-23",78.485,79.3618,78.4668,78.8686,562100.0],["2022-11-25",78.9143,79.8823,77.8732,79.8367,325300.0],["2022-11-28",79.4074,79.7819,78.8138,78.9325,364800.0],["2022-11-29",78.7316,79.0604,78.0558,78.8138,342500.0],["2022-11-30",78.4668,81.5353,78.2841,81.1518,808500.0],["2022-12-01",80.1563,82.8504,80.1563,82.1837,604200.0],["2022-12-02",81.4075,82.8778,81.4075,82.3481,418300.0],["2022-12-05",81.6906,82.1837,81.3527,81.8367,475800.0],["2022-12-06",82.0011,82.3024,80.3481,81.2157,715500.0],["2022-12-07",81.0696,81.2248,80.4851,80.5947,415100.0],["2022-12-08",80.5947,82.0833,80.4394,81.17,539300.0],["2022-12-09",81.1152,81.3618,80.1746,80.5673,745400.0],["2022-12-12",80.6769,81.6723,80.6221,81.6449,686800.0],["2022-12-13",82.3755,83.0696,81.3253,81.4257,628600.0],["2022-12-14",81.1883,83.3253,81.1883,81.928,857700.0],["2022-12-15",81.654,81.855,80.0741,80.3024,653700.0],["2022-12-16",80.202,80.3663,78.8412,79.8823,1017700.0],["2022-12-19",79.9006,80.5399,76.2202,79.3618,479700.0],["2022-12-20",79.0787,79.7545,78.8777,79.3892,302600.0],["2022-12-21",79.6905,80.9965,78.9691,80.9052,393700.0],["2022-12-22",80.2111,80.8686,79.6175,80.4485,401500.0],["2022-12-23",80.3937,81.654,80.3937,81.6084,300700.0],["2022-12-27",81.9189,82.613,81.5353,82.4212,399900.0],["2022-12-28",82.1289,82.8321,81.2705,81.4897,689400.0],["2022-12-29",81.3842,83.4848,81.3658,83.4298,636400.0],["2022-12-30",83.2646,83.4756,81.8703,83.3839,496900.0],["2023-01-03",83.6591,84.8149,83.4665,84.1361,494900.0],["2023-01-04",84.9525,85.1268,83.8976,84.4296,672000.0],["2023-01-05",84.3012,84.6223,83.1637,83.4665,892900.0],["2023-01-06",84.1086,84.5764,83.5031,84.2462,525000.0],["2023-01-09",83.8426,84.0168,82.5308,82.7143,644500.0],["2023-01-10",82.0446,82.6867,81.1915,82.2556,862100.0],["2023-01-11",82.3749,82.9069,81.3475,81.6318,646400.0],["2023-01-12",81.5218,82.7601,81.4392,82.1455,623000.0],["2023-01-13",81.4575,82.118,80.3659,82.1088,824100.0],["2023-01-17",82.329,83.0445,82.0079,82.8886,616100.0],["2023-01-18",83.2005,83.4757,81.5952,81.8337,638400.0],["2023-01-19",81.907,82.4391,81.5126,81.9621,545200.0],["2023-01-20",82.4299,83.1913,81.8061,83.1546,565800.0],["2023-01-23",83.0995,83.4756,82.6867,82.9069,358300.0],["2023-01-24",82.9069,83.4206,82.751,83.0353,355500.0],["2023-01-25",82.7601,83.5674,82.5033,83.3839,506500.0],["2023-01-26",83.3839,84.1269,83.3747,83.7325,581400.0],["2023-01-27",83.7692,83.7692,82.7877,82.9069,471200.0],["2023-01-30",82.7143,83.815,82.6867,83.6591,479500.0],["2023-01-31",83.6591,84.3563,83.3472,84.3287,1036000.0],["2023-02-01",84.3287,89.0529,83.9618,89.0254,1298800.0],["2023-02-02",88.0806,88.3649,86.0625,86.4661,1624700.0],["2023-02-03",85.3103,85.5855,84.6865,85.1451,654500.0],["2023-02-06",84.5305,85.4295,84.4113,85.3011,557400.0],["2023-02-07",85.3103,87.4751,85.081,87.3192,1222600.0],["2023-02-08",86.8146,88.5208,86.8146,87.3375,650800.0],["2023-02-09",87.732,88.5209,87.3008,87.5118,748800.0],["2023-02-10",87.521,88.4383,87.521,88.0163,663600.0],["2023-02-13",87.8145,88.8878,87.6494,88.686,653000.0],["2023-02-14",88.8328,88.9795,87.787,87.8145,506700.0],["2023-02-15",87.3008,88.9795,87.3008,88.9612,704200.0],["2023-02-16",88.5209,88.9336,87.5944,87.7136,772700.0],["2023-02-17",87.6219,87.8696,86.7229,86.9981,563100.0],["2023-02-21",86.1726,87.2366,85.9432,87.1999,735600.0],["2023-02-22",87.3284,87.9154,86.8972,87.0257,444100.0],["2023-02-23",87.0348,87.7136,85.8148,86.5395,576100.0],["2023-02-24",86.2459,86.6771,85.3194,85.6864,497200.0],["2023-02-27",85.7231,85.9065,84.4388,84.9525,710700.0],["2023-02-28",84.7782,84.8883,84.0169,84.0352,672200.0],["2023-03-01",83.9985,84.6223,83.7233,83.971,521400.0],["2023-03-02",83.6591,84.2554,83.5674,84.1269,338900.0],["2023-03-03",84.2279,84.4113,83.6133,83.6866,348400.0],["2023-03-06",83.6499,84.1178,83.1454,83.283,726000.0],["2023-03-07",83.1638,83.6866,82.4758,82.6868,651100.0],["2023-03-08",82.7051,83.7141,82.5216,83.5674,626900.0],["2023-03-09",83.6132,83.9802,83.2096,83.5857,672700.0],["2023-03-10",83.5857,83.8242,82.7601,83.228,866100.0],["2023-03-13",82.7876,83.0995,82.2189,82.4666,1025100.0],["2023-03-14",83.2922,84.2003,83.017,84.1269,666500.0],["2023-03-15",83.5857,83.9527,82.4207,83.1087,861500.0],["2023-03-16",82.9069,84.0535,82.6317,83.7967,522800.0],["2023-03-17",84.0811,84.2278,83.0445,83.4756,1183200.0],["2023-03-20",83.6316,85.9615,83.494,85.5396,873700.0],["2023-03-21",85.9157,86.2276,85.3103,85.9157,774200.0],["2023-03-22",85.5579,86.0717,84.5581,85.1085,879400.0],["2023-03-23",85.0809,85.668,84.5397,85.3836,763600.0],["2023-03-24",85.879,86.3193,85.0076,86.2276,660100.0],["2023-03-27",86.2276,87.4659,86.1725,87.4017,650400.0],["2023-03-28",87.1449,87.8237,86.5028,87.0348,822500.0],["2023-03-29",87.099,87.2825,86.6587,86.6954,593600.0],["2023-03-30",87.0502,87.5663,86.2761,87.5571,620500.0],["2023-03-31",87.7782,88.58,87.2345,88.497,481000.0],["2023-04-03",88.4694,89.2251,88.1284,89.1237,428300.0],["2023-04-04",89.0316,89.2343,88.3404,88.4786,719300.0],["2023-04-05",88.1837,88.9486,87.7137,88.3312,567000.0],["2023-04-06",87.9349,88.3496,87.8428,88.2943,313300.0],["2023-04-10",87.9718,88.2943,87.6124,87.8335,422500.0],["2023-04-11",87.6677,88.5984,87.6308,87.9902,467900.0],["2023-04-12",88.1376,89.4555,87.9718,88.5155,324500.0],["2023-04-13",88.3312,88.9486,88.1837,88.8933,463800.0],["2023-04-14",88.7182,89.3357,87.9165,88.5708,483800.0],["2023-04-17",88.9302,88.9394,88.3404,88.5892,249700.0],["2023-04-18",88.6076,89.0316,87.8059,88.1284,355700.0],["2023-04-19",87.7137,87.8796,86.5157,86.5618,434200.0],["2023-04-20",86.3498,86.7,84.9583,85.1518,909700.0],["2023-04-21",85.3269,85.6863,84.645,84.645,447800.0],["2023-04-24",84.3685,84.7832,83.8432,83.9353,568000.0],["2023-04-25",83.7695,84.0459,82.9954,83.0046,793600.0],["2023-04-26",82.9401,83.5114,82.0922,82.3042,763300.0],["2023-04-27",82.3871,83.493,82.212,83.493,787000.0],["2023-04-28",83.5759,84.4238,83.5759,84.092,531500.0],["2023-05-01",83.7787,85.4928,83.7787,85.2624,467400.0],["2023-05-02",85.1887,85.4836,83.4654,84.7924,498000.0],["2023-05-03",84.7924,84.9583,82.8018,82.9769,1000100.0],["2023-05-04",82.9954,83.5206,82.3963,82.5438,486800.0],["2023-05-05",82.7097,83.0691,82.2305,82.6175,430700.0],["2023-05-08",82.636,83.2442,82.5438,83.235,1225500.0],["2023-05-09",83.0046,83.0507,81.3826,81.8619,981100.0],["2023-05-10",82.1475,83.2626,82.0554,83.0138,970500.0],["2023-05-11",81.7328,83.834,80.9679,82.2581,1043700.0],["2023-05-12",82.5438,83.4746,82.2766,83.0875,917100.0],["2023-05-15",83.0414,84.0736,82.9032,83.8708,711100.0],["2023-05-16",85.7047,86.6539,85.0873,86.4328,763400.0],["2023-05-17",86.4881,87.0963,86.0089,86.8567,589400.0],["2023-05-18",86.7,87.7967,86.571,87.7967,506300.0],["2023-05-19",88.1468,88.4694,87.5386,87.5755,546400.0],["2023-05-22",87.5755,87.9533,87.041,87.1331,417800.0],["2023-05-23",86.9581,87.64,86.6355,86.8751,474500.0],["2023-05-24",86.8935,86.9673,86.2853,86.3222,473400.0],["2023-05-25",86.1932,88.7827,85.7232,87.981,805200.0],["2023-05-26",88.1376,89.391,88.1376,89.1606,424400.0],["2023-05-30",89.0868,89.2343,87.8704,88.2574,468800.0],["2023-05-31",87.6953,88.0916,86.6355,86.783,1225000.0],["2023-06-01",87.1792,88.7735,87.0779,87.1147,783700.0],["2023-06-02",87.3175,88.2574,87.0318,87.9257,591100.0],["2023-06-05",87.1977,88.0178,86.442,86.4788,571200.0],["2023-06-06",86.3867,86.829,86.0457,86.442,559900.0],["2023-06-07",86.2485,86.7461,85.714,86.1932,663500.0],["2023-06-08",86.4973,86.4973,85.4559,86.0365,405700.0],["2023-06-09",86.0365,86.9673,85.7785,86.9212,425900.0],["2023-06-12",87.1055,88.1469,86.7461,87.8704,505100.0],["2023-06-13",88.2298,88.6998,87.981,88.3865,317500.0],["2023-06-14",88.1376,89.2159,87.8243,88.2022,562500.0],["2023-06-15",88.1284,89.1329,87.9441,89.0961,571300.0],["2023-06-16",89.391,90.0453,89.0223,89.9439,926000.0],["2023-06-20",89.7872,89.9162,88.7459,89.1698,573600.0],["2023-06-21",88.6261,88.6261,87.6031,88.0824,613600.0],["2023-06-22",87.9626,88.7643,87.4926,88.7459,581500.0],["2023-06-23",88.5063,88.8472,87.9533,88.3312,867200.0],["2023-06-26",88.3312,88.8196,87.8704,88.0178,453100.0],["2023-06-27",88.2206,89.1698,87.8243,89.0592,348500.0],["2023-06-28",88.9486,89.8333,88.6445,89.5476,430200.0],["2023-06-29",89.8022,90.7927,89.6171,90.7279,329900.0],["2023-06-30",91.4037,92.3386,91.2093,91.5055,645600.0],["2023-07-03",91.1537,91.4962,89.9318,91.3481,246100.0],["2023-07-05",90.9316,91.2278,90.6261,90.7186,491800.0],["2023-07-06",90.3854,90.5798,89.83,89.9873,422200.0],["2023-07-07",89.7744,90.5335,89.7466,89.8114,335800.0],["2023-07-10",89.8114,90.9778,89.2653,90.1354,682000.0],["2023-07-11",90.3021,90.3854,89.4319,89.9503,472600.0],["2023-07-12",90.5613,90.7094,89.3486,89.4227,512300.0],["2023-07-13",89.7281,90.4131,89.617,90.2373,524800.0],["2023-07-14",90.4409,90.7001,89.6448,89.867,444200.0],["2023-07-17",89.7281,90.2928,89.293,89.3764,562600.0],["2023-07-18",89.7744,90.0521,89.0246,89.0894,1133700.0],["2023-07-19",89.256,90.3483,88.7654,88.858,924800.0],["2023-07-20",88.6173,88.8024,87.5713,87.6175,908500.0],["2023-07-21",88.0341,88.0619,87.238,87.3583,703200.0],["2023-07-24",87.4139,87.6361,86.9881,87.201,555700.0],["2023-07-25",87.1547,89.3208,87.0343,89.2097,834700.0],["2023-07-26",89.2097,89.506,88.1082,88.3303,716500.0],["2023-07-27",89.0153,89.0894,86.914,87.3213,595100.0],["2023-07-28",87.4694,87.636,86.6363,86.7103,466700.0],["2023-07-31",86.7104,87.2936,86.4697,86.6826,467200.0],["2023-08-01",86.2938,87.3398,86.0994,87.2102,458000.0],["2023-08-02",86.6733,87.0343,85.7106,85.8772,984400.0],["2023-08-03",86.1087,86.7011,82.2022,82.3225,1485100.0],["2023-08-04",82.4244,82.6558,81.5264,81.7394,792300.0],["2023-08-07",81.8874,82.8594,81.8874,82.7113,625400.0],["2023-08-08",82.3411,82.3411,80.0453,80.3045,651100.0],["2023-08-09",80.3045,81.6745,80.2582,81.2857,517500.0],["2023-08-10",81.3598,81.8782,80.934,81.0266,459900.0],["2023-08-11",80.6748,81.7393,80.6748,81.5912,302100.0],["2023-08-14",81.8504,82.7761,81.8504,82.3688,759100.0],["2023-08-15",81.9708,82.4151,81.6468,81.6468,397700.0],["2023-08-16",81.5079,82.341,80.9525,80.9988,509000.0],["2023-08-17",80.9988,80.9988,79.4066,79.9527,615700.0],["2023-08-18",79.6935,80.1194,79.3325,79.4714,570200.0],["2023-08-21",79.3418,80.3693,79.0733,80.2305,608300.0],["2023-08-22",80.286,80.8414,79.962,80.0546,579100.0],["2023-08-23",80.1286,81.1747,80.0453,80.9895,482300.0],["2023-08-24",80.6933,81.5635,80.5359,80.6563,352600.0],["2023-08-25",80.8044,81.3043,80.4619,80.8507,276300.0],["2023-08-28",80.971,81.3876,80.6933,80.8784,284800.0],["2023-08-29",80.9988,81.7856,80.9988,81.7579,325700.0],["2023-08-30",82.0448,82.5077,81.7671,82.3688,559500.0],["2023-08-31",82.5817,82.9798,82.4614,82.5725,649000.0],["2023-09-01",82.9057,83.3223,82.6188,83.2112,348400.0],["2023-09-05",83.3501,83.3501,82.23,82.267,599400.0],["2023-09-06",82.2114,82.5817,81.9522,82.267,396700.0],["2023-09-07",82.0078,82.6558,81.7579,81.9708,969200.0],["2023-09-08",81.9708,82.5817,81.619,81.7023,474100.0],["2023-09-11",81.8412,81.8504,80.61,80.7581,483200.0],["2023-09-12",80.4341,80.9247,80.1934,80.4063,289100.0],["2023-09-13",80.3045,80.934,79.8509,80.8784,363700.0],["2023-09-14",81.0636,81.5727,80.6285,81.258,287800.0],["2023-09-15",81.1561,81.5079,80.2675,80.4711,791000.0],["2023-09-18",80.3693,80.5359,80.0268,80.2027,293700.0],["2023-09-19",79.925,80.2582,79.8139,80.1656,246200.0],["2023-09-20",80.1657,80.9062,80.0361,80.1379,459000.0],["2023-09-21",79.7954,80.2397,79.5177,79.6287,330000.0],["2023-09-22",79.6287,80.1194,79.2862,79.3325,409300.0],["2023-09-25",79.2585,80.2767,79.0826,79.925,447800.0],["2023-09-26",79.4158,79.8787,78.4531,78.7216,709900.0],["2023-09-27",79.0548,79.3788,78.3513,79.0363,786600.0],["2023-09-28",79.0782,80.3343,78.9479,79.0875,585700.0],["2023-09-29",79.4876,79.9528,78.5664,78.6129,673700.0],["2023-10-02",78.5664,78.7804,77.8872,78.157,615400.0],["2023-10-03",77.9896,78.4362,77.4313,78.1198,694100.0],["2023-10-04",78.278,78.5757,77.8872,78.3617,709500.0],["2023-10-05",78.3152,78.3152,77.3382,77.9058,586800.0],["2023-10-06",77.6732,78.7711,77.3289,78.371,490300.0],["2023-10-09",78.371,78.8642,76.6311,78.5943,1056000.0],["2023-10-10",78.7711,79.3387,78.0361,78.1663,882800.0],["2023-10-11",78.371,78.8549,76.1938,76.7055,2351000.0],["2023-10-12",77.0405,77.3569,73.9049,74.6214,1344400.0],["2023-10-13",74.7888,75.4867,74.6307,75.2634,988700.0],["2023-10-16",75.3192,76.566,75.161,76.231,1117200.0],["2023-10-17",76.0728,76.3985,75.5704,76.1287,894800.0],["2023-10-18",75.924,76.3613,75.6355,75.682,655700.0],["2023-10-19",75.924,76.0449,74.8168,75.0122,1080100.0],["2023-10-20",75.2168,75.5239,74.8075,74.9749,581800.0],["2023-10-23",74.6772,74.947,74.4353,74.6772,531900.0],["2023-10-24",74.7702,75.1517,74.212,74.5655,676000.0],["2023-10-25",74.5562,75.0773,74.0073,74.4632,688700.0],["2023-10-26",74.5097,74.8819,73.5327,73.6909,844100.0],["2023-10-27",73.7467,73.9328,72.928,73.2164,475300.0],["2023-10-30",73.4955,73.8863,73.1699,73.5048,475300.0],["2023-10-31",73.784,74.733,73.4862,74.5841,350300.0],["2023-11-01",74.64,75.0214,74.2585,74.6214,541600.0],["2023-11-02",75.0959,75.3657,73.9328,74.4911,1228400.0],["2023-11-03",75.0028,76.9382,75.0028,76.7893,905500.0],["2023-11-06",76.5102,77.4685,76.5102,77.3568,679200.0],["2023-11-07",77.1894,78.0082,76.7521,77.8686,714800.0],["2023-11-08",75.4774,76.2775,73.2908,73.4862,1322900.0],["2023-11-09",73.6909,75.1889,73.5327,74.6214,747900.0],["2023-11-10",74.6958,75.068,74.2957,74.6493,886500.0],["2023-11-13",74.6121,74.6121,73.7002,73.8956,1308400.0],["2023-11-14",74.6214,74.6772,73.8026,74.4353,1492000.0],["2023-11-15",74.5004,76.1287,74.4353,75.924,1036100.0],["2023-11-16",75.8775,76.8265,75.589,76.5195,930100.0],["2023-11-17",76.8265,77.087,76.4357,76.8358,735800.0],["2023-11-20",76.566,77.6732,76.3241,77.3848,687300.0],["2023-11-21",77.4313,77.9337,77.2731,77.7476,608600.0],["2023-11-22",77.7011,78.2035,77.7011,77.9058,599600.0],["2023-11-24",77.9151,78.1756,76.7055,77.3196,370800.0],["2023-11-27",77.3755,77.4499,76.9847,77.087,516600.0],["2023-11-28",76.9381,77.6918,76.7893,77.5429,668300.0],["2023-11-29",77.9895,78.064,76.5567,77.0312,668600.0],["2023-11-30",77.2638,77.9989,76.9382,77.943,831800.0],["2023-12-01",78.3338,79.5062,78.0268,79.5062,773100.0],["2023-12-04",78.9107,79.8318,78.8828,79.4224,400700.0],["2023-12-05",78.8176,79.1712,78.1198,78.3896,588500.0],["2023-12-06",78.4455,79.5248,78.4455,79.2456,630500.0],["2023-12-07",79.255,79.2643,78.6688,79.1712,736700.0],["2023-12-08",78.9386,79.8597,78.9386,79.7667,581400.0],["2023-12-11",79.9621,80.3715,79.8225,80.325,718900.0],["2023-12-12",80.3064,80.6692,79.7202,79.9249,596400.0],["2023-12-13",80.0086,80.9391,79.4317,80.9298,550500.0],["2023-12-14",80.9484,81.5997,80.5669,81.0507,882100.0],["2023-12-15",81.0228,81.5625,79.5062,79.7295,1814700.0],["2023-12-18",79.7481,81.2182,79.6643,81.0693,649900.0],["2023-12-19",81.2089,81.367,80.6227,81.1996,682000.0],["2023-12-20",81.1624,81.5811,80.3529,80.3622,590500.0],["2023-12-21",80.9484,81.6462,80.5204,81.5997,496600.0],["2023-12-22",81.916,82.1765,81.4508,81.823,394700.0],["2023-12-26",81.7206,82.6138,81.6555,82.3998,336100.0],["2023-12-27",82.3161,82.679,81.7299,81.8323,390800.0],["2023-12-28",81.8183,82.5289,81.8183,82.1829,436800.0],["2023-12-29",82.3045,82.6692,81.8089,82.1829,301200.0],["2024-01-02",81.9866,82.4635,81.6873,82.1829,617800.0],["2024-01-03",82.0707,82.2297,81.3507,81.4068,639300.0],["2024-01-04",81.491,82.1268,81.2572,82.024,604100.0],["2024-01-05",82.0146,82.2016,81.5284,82.0707,538700.0],["2024-01-08",82.2858,83.4733,81.9118,83.3518,458300.0],["2024-01-09",83.2302,83.6884,82.9216,83.6323,518200.0],["2024-01-10",83.6884,84.8572,83.492,84.4084,691800.0],["2024-01-11",84.5486,85.2406,84.2214,84.9975,659900.0],["2024-01-12",85.6614,86.1757,85.3434,85.4276,600600.0],["2024-01-16",84.8852,85.5304,84.0904,84.5019,578400.0],["2024-01-17",84.4364,84.8853,84.1279,84.4271,464000.0],["2024-01-18",84.8479,85.5024,84.7637,85.119,497600.0],["2024-01-19",85.2593,86.7554,85.2593,86.6432,461100.0],["2024-01-22",86.9611,87.6531,86.8863,87.3258,367200.0],["2024-01-23",87.0266,87.4287,86.7461,86.9424,456300.0],["2024-01-24",87.092,87.4567,86.6058,86.6525,807900.0],["2024-01-25",87.1014,87.1014,86.2411,86.344,734200.0],["2024-01-26",86.531,86.9143,86.1943,86.2411,485500.0],["2024-01-29",86.0915,86.7274,85.7829,86.5029,459500.0],["2024-01-30",86.2692,86.6712,85.9325,86.6525,523300.0],["2024-01-31",86.2505,86.718,85.5679,85.7268,509900.0],["2024-02-01",85.5772,86.8489,85.3341,86.6712,878300.0],["2024-02-02",86.6712,86.9144,85.9045,86.4375,658000.0],["2024-02-05",86.2037,86.6338,85.8671,86.2785,820200.0],["2024-02-06",86.4655,87.2323,86.1663,86.6899,685800.0],["2024-02-07",87.1762,87.5783,84.9227,85.0536,903100.0],["2024-02-08",84.9507,85.1845,83.5762,83.6884,798800.0],["2024-02-09",83.7164,84.4832,83.7164,83.9315,683000.0],["2024-02-12",83.3892,84.0063,82.931,83.8286,673300.0],["2024-02-13",82.7346,83.0899,81.837,82.1829,904200.0],["2024-02-14",82.585,84.7544,82.398,84.6422,1212000.0],["2024-02-15",85.0349,85.5398,84.6795,85.2125,720700.0],["2024-02-16",85.2593,86.1569,84.7918,85.2873,809900.0],["2024-02-20",84.9694,85.0442,83.8941,84.0063,737600.0],["2024-02-21",83.4266,83.9222,83.2676,83.8006,886500.0],["2024-02-22",86.1008,86.1008,84.5019,85.1284,1053900.0],["2024-02-23",85.4369,86.026,85.2593,85.8203,669500.0],["2024-02-26",85.8203,85.9325,85.1658,85.2873,735200.0],["2024-02-27",85.4744,85.9325,84.9507,85.7642,542300.0],["2024-02-28",85.6707,85.6707,84.8853,85.1564,856700.0],["2024-02-29",85.5024,85.7549,84.7076,85.278,878000.0],["2024-03-01",85.0629,85.8297,84.745,85.2593,568400.0],["2024-03-04",85.278,86.5216,85.091,86.2037,739400.0],["2024-03-05",85.811,86.4468,84.586,84.8759,472400.0],["2024-03-06",85.3341,86.2318,85.3341,85.652,484500.0],["2024-03-07",86.0728,87.812,86.0447,87.466,702600.0],["2024-03-08",87.4286,87.9336,86.6899,86.718,432400.0],["2024-03-11",86.1008,87.2416,86.1008,86.8115,417300.0],["2024-03-12",86.905,87.4286,86.2598,87.2323,769300.0],["2024-03-13",87.438,87.7185,86.7928,87.4941,719800.0],["2024-03-14",87.7372,87.7372,86.6899,86.905,605700.0],["2024-03-15",86.2131,86.9424,85.7923,86.2131,2544700.0],["2024-03-18",85.437,85.839,84.7357,85.119,667900.0],["2024-03-19",84.9975,86.0541,84.8292,85.9232,459200.0],["2024-03-20",85.9325,87.1014,85.4744,86.4375,847300.0],["2024-03-21",86.3066,86.9424,86.185,86.746,903500.0],["2024-03-22",86.9985,86.9985,84.2307,84.4364,640000.0],["2024-03-25",84.2775,84.5767,83.3237,83.7632,712800.0],["2024-03-26",83.9502,84.3523,83.7351,84.025,557500.0],["2024-03-27",84.5411,84.9548,84.0899,84.5129,726300.0],["2024-03-28",84.6069,85.1428,84.3907,84.9547,408500.0],["2024-04-01",85.3402,85.3402,84.7197,84.8231,401200.0],["2024-04-02",84.4941,84.6727,83.7326,84.0711,522300.0],["2024-04-03",83.8361,84.4095,83.5822,83.7796,556300.0],["2024-04-04",84.2027,84.8043,82.7832,82.7926,578600.0],["2024-04-05",82.9242,83.5164,82.1533,82.5669,405800.0],["2024-04-08",82.2755,82.9242,82.0405,82.0875,558400.0],["2024-04-09",82.5011,83.3002,82.0405,83.2814,562100.0],["2024-04-10",82.849,82.849,81.9841,81.9841,567200.0],["2024-04-11",82.1533,82.5575,82.0123,82.1063,583100.0],["2024-04-12",82.0499,82.1345,80.5082,80.574,493400.0],["2024-04-15",80.8654,81.185,79.4741,79.9441,557300.0],["2024-04-16",80.3296,81.8713,79.6245,79.7373,539300.0],["2024-04-17",80.3202,80.4988,79.5775,79.8407,370500.0],["2024-04-18",80.1134,80.4142,79.6339,80.0099,403700.0],["2024-04-19",80.0287,81.0064,79.8689,80.9688,936300.0],["2024-04-22",81.42,81.7115,80.9218,81.138,405800.0],["2024-04-23",80.8654,81.7115,80.0287,81.3824,394700.0],["2024-04-24",81.5047,81.9653,80.95,81.5423,485100.0],["2024-04-25",81.0628,81.5235,80.0757,80.5082,547100.0],["2024-04-26",80.3766,80.6868,79.7937,79.8877,575900.0],["2024-04-29",80.198,80.762,79.6809,79.7843,513800.0],["2024-04-30",79.3989,79.5775,78.6374,78.9571,672500.0],["2024-05-01",78.8442,79.0981,78.1674,78.3648,1163200.0],["2024-05-02",79.1639,79.2861,78.2238,78.628,1112600.0],["2024-05-03",79.0135,79.5117,78.5246,78.8724,660300.0],["2024-05-06",79.3613,80.0099,79.2391,79.8595,632700.0],["2024-05-07",79.7749,80.5176,79.6245,79.9535,668700.0],["2024-05-08",79.7561,80.95,79.5211,80.762,743800.0],["2024-05-09",77.0957,77.0957,73.9934,76.8043,2231400.0],["2024-05-10",77.0863,78.675,76.6539,78.2426,1479800.0],["2024-05-13",78.2426,79.4553,78.1956,78.9664,1034000.0],["2024-05-14",79.1263,79.1451,76.9641,77.1521,797900.0],["2024-05-15",77.6973,78.0264,77.0205,77.1333,639200.0],["2024-05-16",76.9077,79.2767,76.3154,77.1897,1201100.0],["2024-05-17",77.3025,77.3025,76.4564,76.8513,616200.0],["2024-05-20",76.6821,77.2179,76.3624,77.1239,842200.0],["2024-05-21",77.2743,77.3589,76.8513,77.2179,431900.0],["2024-05-22",77.2649,77.6691,76.9923,77.0581,439600.0],["2024-05-23",77.4153,77.4623,76.0428,76.118,548500.0],["2024-05-24",76.2496,76.6163,75.0839,75.1215,594300.0],["2024-05-28",74.7549,75.0557,73.9088,74.0686,851500.0],["2024-05-29",73.4952,73.8148,73.0534,73.3354,1226800.0],["2024-05-30",73.0816,73.6832,72.7807,73.5892,771900.0],["2024-05-31",73.984,74.4729,73.7208,74.2661,738200.0],["2024-06-03",74.1532,74.3319,72.7525,72.8841,759000.0],["2024-06-04",72.8277,73.0534,71.8689,72.1979,698400.0],["2024-06-05",72.3389,72.7431,71.8219,72.6585,1609000.0],["2024-06-06",72.3483,72.6773,71.8783,72.0945,1001600.0],["2024-06-07",71.8689,72.2543,71.6714,71.9065,832600.0],["2024-06-10",71.7749,72.8089,71.6808,72.7713,831900.0],["2024-06-11",72.6867,72.6867,71.7937,71.9723,520100.0],["2024-06-12",72.1321,72.9406,71.7279,71.8219,511400.0],["2024-06-13",71.7843,71.7843,70.7408,71.2672,532900.0],["2024-06-14",71.4176,71.4176,69.9511,70.4118,944700.0],["2024-06-17",70.2801,71.5398,70.1579,71.4552,987000.0],["2024-06-18",71.4552,71.9065,71.3518,71.7749,1077300.0],["2024-06-20",71.7937,73.7866,71.5963,73.3166,859900.0],["2024-06-21",73.4764,73.8994,73.232,73.7772,1179300.0],["2024-06-24",73.7772,74.1909,73.5798,73.702,906500.0],["2024-06-25",73.8054,73.9652,73.0064,73.5986,685300.0],["2024-06-26",73.2414,73.8148,73.2226,73.6362,899100.0],["2024-06-27",73.8242,73.9652,73.232,73.655,736200.0],["2024-06-28",73.9378,74.7986,73.673,74.6472,1696600.0],["2024-07-01",74.7796,75.3472,74.25,74.4108,675100.0],["2024-07-02",74.3824,75.1391,74.1175,75.1201,711000.0],["2024-07-03",75.1201,75.4607,73.7203,73.9,534400.0],["2024-07-05",73.8432,74.25,73.4554,74.2216,1436100.0],["2024-07-08",74.3446,74.7702,73.9851,74.0986,565100.0],["2024-07-09",74.1554,74.2973,73.6352,74.1648,644900.0],["2024-07-10",74.4202,74.5053,72.992,73.9189,761400.0],["2024-07-11",74.4202,75.5174,74.3256,75.1012,394400.0],["2024-07-12",75.5174,77.0403,75.0161,76.3214,609800.0],["2024-07-15",76.3214,77.0213,76.2741,76.6619,682800.0],["2024-07-16",77.1064,78.4212,77.0119,78.3172,604300.0],["2024-07-17",78.3361,79.7832,78.2793,79.3387,943300.0],["2024-07-18",79.4806,80.3791,79.1495,79.2157,514700.0],["2024-07-19",79.0266,79.0266,77.9388,78.2037,619700.0],["2024-07-22",78.355,78.9698,77.9956,78.9036,376100.0],["2024-07-23",78.5915,78.9225,78.3455,78.5536,337700.0],["2024-07-24",78.6104,79.3292,78.2888,78.6482,575700.0],["2024-07-25",78.6482,81.325,78.6293,80.3129,777100.0],["2024-07-26",80.3224,82.3938,80.3224,82.2141,844000.0],["2024-07-29",82.2898,82.6965,81.779,82.1952,755600.0],["2024-07-30",82.1763,83.4248,81.8452,83.0937,440100.0],["2024-07-31",83.4059,83.4059,82.4127,82.7343,645600.0],["2024-08-01",82.6681,83.6045,81.2399,81.4385,535600.0],["2024-08-02",81.2209,81.3912,80.19,80.9845,476100.0],["2024-08-05",79.84,79.84,77.4943,77.8631,630300.0],["2024-08-06",78.1847,78.6955,77.8253,77.901,728400.0],["2024-08-07",79.0738,79.5941,77.1348,77.2483,1100200.0],["2024-08-08",79.8494,80.4832,77.9294,79.4049,700000.0],["2024-08-09",79.4049,79.6508,78.2415,78.5252,776800.0],["2024-08-12",78.3644,78.6198,77.2767,77.447,589600.0],["2024-08-13",78.128,78.9414,77.9199,78.5915,481500.0],["2024-08-14",78.3077,78.6955,78.0334,78.0807,427800.0],["2024-08-15",78.5725,79.4711,78.2699,79.0833,458200.0],["2024-08-16",79.1117,79.5562,78.809,79.3387,367100.0],["2024-08-19",79.3671,79.9062,79.2725,79.5941,314100.0],["2024-08-20",79.4616,79.8967,79.4333,79.6603,506800.0],["2024-08-21",80.1521,81.1926,79.7643,81.0034,569300.0],["2024-08-22",81.098,81.4574,79.9819,80.171,412100.0],["2024-08-23",80.3129,80.9561,80.171,80.8048,271600.0],["2024-08-26",80.871,81.3344,80.5305,80.5588,318400.0],["2024-08-27",80.5589,80.7953,80.1616,80.6156,488300.0],["2024-08-28",80.6251,81.0885,80.067,80.5872,432700.0],["2024-08-29",80.7291,81.4763,80.3318,80.7007,509800.0],["2024-08-30",81.0507,82.3087,80.7575,82.2614,605500.0],["2024-09-03",81.6939,82.9046,81.4574,81.8925,698800.0],["2024-09-04",81.675,82.4411,81.0507,82.2992,596600.0],["2024-09-05",82.1763,82.3181,80.9656,81.0318,466700.0],["2024-09-06",81.1926,81.4952,80.2845,80.3129,371700.0],["2024-09-09",80.3129,81.6277,80.3129,80.7764,524300.0],["2024-09-10",81.0791,81.3817,80.5872,81.1926,375100.0],["2024-09-11",80.7575,80.8426,79.6508,80.4453,456900.0],["2024-09-12",80.6723,81.1169,80.0575,80.4453,713000.0],["2024-09-13",80.8615,82.5073,80.6724,81.8074,478200.0],["2024-09-16",81.8358,82.4127,81.5425,82.233,543900.0],["2024-09-17",82.233,82.583,81.5614,81.7317,539900.0],["2024-09-18",81.5898,82.2425,81.1358,81.5898,449200.0],["2024-09-19",82.2898,82.6303,81.3061,82.5641,832100.0],["2024-09-20",82.1952,82.4884,81.3439,81.5425,2841400.0],["2024-09-23",81.7979,82.0155,81.1547,81.7885,791300.0],["2024-09-24",81.9871,82.5357,81.6466,82.0155,612900.0],["2024-09-25",81.9966,82.2046,80.9088,81.2493,684200.0],["2024-09-26",81.8925,83.0275,81.6844,82.6113,698700.0],["2024-09-27",82.8667,83.595,82.3276,83.0748,798300.0],["2024-09-30",83.0739,83.3877,82.6079,83.1975,537500.0],["2024-10-01",83.0168,83.6825,82.6079,83.1024,572900.0],["2024-10-02",82.9978,83.7776,82.294,83.7206,500600.0],["2024-10-03",83.616,83.8823,82.8837,83.8442,546200.0],["2024-10-04",84.3483,85.0521,83.5494,83.8728,457400.0],["2024-10-07",83.7206,83.7206,82.9122,82.9978,407900.0],["2024-10-08",83.226,83.654,82.7315,83.0834,468000.0],["2024-10-09",83.0739,84.4149,83.0739,83.8062,364300.0],["2024-10-10",83.6445,83.9774,83.2451,83.4923,643600.0],["2024-10-11",83.6921,83.9583,83.3592,83.9298,500400.0],["2024-10-14",84.0915,84.8809,83.654,84.8428,835800.0],["2024-10-15",84.8428,85.5656,84.3673,84.3863,644000.0],["2024-10-16",84.6907,85.5181,84.4624,85.2708,326500.0],["2024-10-17",85.1472,86.5452,85.033,86.4881,497200.0],["2024-10-18",86.6213,86.8495,86.1648,86.5357,328100.0],["2024-10-21",86.1553,86.6118,85.6607,85.8604,341700.0],["2024-10-22",86.3645,86.6118,85.0711,85.2898,339300.0],["2024-10-23",85.3374,85.461,84.7382,85.2613,327800.0],["2024-10-24",85.2613,85.3659,84.7477,85.3469,364500.0],["2024-10-25",85.3469,85.7178,84.4909,84.5195,243000.0],["2024-10-28",85.0711,85.5941,83.9013,83.9678,487300.0],["2024-10-29",83.6635,84.9094,83.6635,84.2912,434000.0],["2024-10-30",83.9108,84.5385,83.4923,83.7776,548500.0],["2024-10-31",83.8537,84.1391,83.3021,83.4543,617600.0],["2024-11-01",83.4448,84.1105,83.4448,83.7491,440100.0],["2024-11-04",83.9298,84.3388,83.3116,84.1486,500600.0],["2024-11-05",84.3673,84.976,84.2817,84.9379,400000.0],["2024-11-06",86.9256,87.4677,86.2504,86.6022,676800.0],["2024-11-07",86.3835,87.9337,86.3835,87.6294,404100.0],["2024-11-08",87.8291,88.3046,87.5628,87.6579,492900.0],["2024-11-11",87.9813,88.7706,87.6199,88.3141,604000.0],["2024-11-12",88.0669,88.7516,87.9242,88.1715,995600.0],["2024-11-13",81.1242,85.0901,77.9953,83.4543,3115800.0],["2024-11-14",82.4462,84.1581,81.3525,81.5142,1283400.0],["2024-11-15",81.3335,81.4666,79.574,79.8689,944000.0],["2024-11-18",79.8689,80.7914,79.5265,79.8784,734900.0],["2024-11-19",79.1746,79.5645,78.7181,78.8798,761300.0],["2024-11-20",78.7847,79.6786,78.7847,79.6311,565800.0],["2024-11-21",79.9164,81.1432,79.8689,81.0291,513500.0],["2024-11-22",80.8199,81.7519,80.7628,81.4761,466400.0],["2024-11-25",81.9897,83.3212,81.8565,83.0263,823400.0],["2024-11-26",83.2165,83.3212,82.2274,83.0929,614200.0],["2024-11-27",83.1785,83.3116,82.4081,82.9122,730300.0],["2024-11-29",82.9978,83.4638,82.3796,82.4747,500200.0],["2024-12-02",82.5793,83.5969,82.5793,83.3972,502200.0],["2024-12-03",83.1309,83.5494,82.684,82.9883,516800.0],["2024-12-04",82.8171,83.5684,82.8171,83.0453,637400.0],["2024-12-05",83.0168,83.4733,82.5888,82.7886,404100.0],["2024-12-06",82.6744,83.0358,82.1514,82.3986,779800.0],["2024-12-09",82.741,83.8062,82.3891,82.4367,492400.0],["2024-12-10",82.4557,82.6649,81.6188,81.8565,720400.0],["2024-12-11",81.8565,83.0549,81.6473,82.8646,781400.0],["2024-12-12",82.5888,84.976,82.5888,84.1105,902200.0],["2024-12-13",83.9679,83.9774,82.8076,83.0263,554900.0],["2024-12-16",82.741,83.4543,82.3606,82.9122,645700.0],["2024-12-17",82.5793,83.1785,82.1704,82.6649,600100.0],["2024-12-18",82.703,83.207,81.1813,81.4191,804500.0],["2024-12-19",81.7044,82.7315,80.896,81.9326,1228300.0],["2024-12-20",81.828,83.2831,81.4571,82.7505,1393100.0],["2024-12-23",82.4081,82.6744,81.5807,82.3035,677000.0],["2024-12-24",81.9231,82.6935,81.6949,82.6174,502000.0],["2024-12-26",82.6174,83.131,82.3796,82.4557,552700.0],["2024-12-27",82.4462,82.703,81.324,81.5902,621500.0],["2024-12-30",81.0196,81.5427,80.1161,81.1147,623400.0],["2024-12-31",81.4772,81.7546,81.0373,81.4294,628700.0],["2025-01-02",81.7259,82.0319,80.3199,80.4921,537500.0],["2025-01-03",80.6451,80.9033,79.8991,80.5016,473600.0],["2025-01-06",80.4538,81.7737,80.4538,80.7886,447700.0],["2025-01-07",80.2243,81.4485,79.9182,80.5112,478600.0],["2025-01-08",80.5495,80.559,79.2105,80.5399,817200.0],["2025-01-10",79.8704,80.033,78.5601,78.6271,778200.0],["2025-01-13",78.2828,80.0139,78.1871,79.9278,505900.0],["2025-01-14",79.9565,80.5112,79.66,80.0234,386100.0],["2025-01-15",80.9225,80.9225,80.1478,80.5877,335800.0],["2025-01-16",80.5782,81.2094,80.1573,80.9894,360900.0],["2025-01-17",81.5537,81.5537,80.8555,81.1903,329200.0],["2025-01-21",81.2955,82.5579,80.8173,81.965,798800.0],["2025-01-22",81.7928,82.491,81.3146,81.4676,622300.0],["2025-01-23",81.2381,81.812,80.1669,80.9034,718300.0],["2025-01-24",81.2955,81.7259,81.1042,81.5633,400200.0],["2025-01-27",81.898,83.4953,81.2955,82.931,472800.0],["2025-01-28",82.9788,83.61,82.0511,82.9596,530800.0],["2025-01-29",83.0744,83.3135,82.1658,82.5484,549700.0],["2025-01-30",82.8258,84.3465,82.8162,83.6483,480400.0],["2025-01-31",83.7535,84.5856,83.6865,84.3465,510800.0],["2025-02-03",83.0457,84.0978,82.7492,83.5813,798600.0],["2025-02-04",83.2944,84.3847,81.7737,83.0744,1254200.0],["2025-02-05",87.7704,87.7704,81.4676,84.2986,1663400.0],["2025-02-06",84.1934,84.4421,81.8406,82.2136,1152500.0],["2025-02-07",82.711,82.711,81.7928,82.2232,671300.0],["2025-02-10",82.3475,82.8258,81.6398,82.0606,866800.0],["2025-02-11",81.6398,83.1222,81.4676,82.558,687500.0],["2025-02-12",81.9076,82.7397,81.8693,82.2136,592800.0],["2025-02-13",82.2519,83.6865,82.0702,83.4283,576200.0],["2025-02-14",83.4952,84.4612,83.4665,84.4517,663600.0],["2025-02-18",84.1647,85.8767,83.983,85.6472,718500.0],["2025-02-19",85.6472,86.5558,85.0255,85.695,651800.0],["2025-02-20",85.2742,85.8576,84.9394,85.4176,596500.0],["2025-02-21",85.6281,85.6281,84.0117,84.1647,726600.0],["2025-02-24",84.3465,85.1212,83.5239,84.4612,793000.0],["2025-02-25",84.1074,85.4272,84.1074,85.0638,564700.0],["2025-02-26",85.6281,85.9819,83.8874,84.0882,976400.0],["2025-02-27",84.6525,85.3603,83.7535,83.9161,747400.0],["2025-02-28",84.4325,84.7003,82.4814,83.4474,716100.0],["2025-03-03",83.3518,84.0691,82.5388,83.0362,728900.0],["2025-03-04",82.4527,83.5431,82.2806,82.711,505200.0],["2025-03-05",82.7301,84.2221,82.4336,84.0117,574500.0],["2025-03-06",83.6387,84.6334,83.2753,84.6143,452300.0],["2025-03-07",84.0308,87.034,83.9543,86.5175,758000.0],["2025-03-10",85.7906,87.8565,85.6567,86.5462,956300.0],["2025-03-11",86.2593,86.5654,84.1934,84.9203,907500.0],["2025-03-12",85.1498,85.4463,83.3135,83.6196,1100700.0],["2025-03-13",83.2179,83.9543,82.5101,82.8449,742500.0],["2025-03-14",83.2657,84.3943,82.9692,84.1552,577500.0],["2025-03-17",83.8969,85.3794,83.8874,85.0351,497200.0],["2025-03-18",84.9107,85.542,84.5377,85.3889,597400.0],["2025-03-19",85.4081,85.6567,84.729,85.3029,594200.0],["2025-03-20",84.4421,85.102,83.4283,84.4708,564200.0],["2025-03-21",84.2795,84.8438,83.5526,84.423,2964100.0],["2025-03-24",85.5228,86.068,85.0829,85.8672,646000.0],["2025-03-25",86.1445,87.34,85.5802,86.4793,621300.0],["2025-03-26",86.5462,88.0382,85.8672,87.9617,730200.0],["2025-03-27",87.7513,88.306,87.0053,88.0095,504100.0],["2025-03-28",87.8278,88.2869,86.6897,86.9862,561400.0],["2025-03-31",87.0218,88.2243,86.6947,88.0222,935800.0],["2025-04-01",87.9357,88.2242,87.041,87.5509,828700.0],["2025-04-02",86.9737,88.0415,86.6177,87.6567,543400.0],["2025-04-03",85.9347,86.8197,84.511,84.9727,692900.0],["2025-04-04",83.0103,83.7125,80.4706,80.5187,806000.0],["2025-04-07",78.7486,81.5384,76.1801,78.9603,1373900.0],["2025-04-08",80.6149,80.6149,76.5553,77.4018,951700.0],["2025-04-09",76.5457,82.4042,75.6222,82.0771,1425600.0],["2025-04-10",81.5865,81.5865,78.258,79.0853,1090400.0],["2025-04-11",79.2489,80.4706,77.8444,80.0185,739800.0],["2025-04-14",81.1151,81.4326,79.8549,80.9035,488900.0],["2025-04-15",81.0382,82.4619,81.0382,81.3364,573600.0],["2025-04-16",81.1055,82.0194,79.5663,80.1147,610300.0],["2025-04-17",80.1435,81.3845,79.5471,80.0185,808900.0],["2025-04-21",79.5663,79.9223,78.3927,78.9891,626700.0],["2025-04-22",79.6529,80.8073,79.4124,80.7207,980400.0],["2025-04-23",81.827,83.7029,81.346,81.7308,474300.0],["2025-04-24",81.8655,82.6447,81.3653,82.5581,602200.0],["2025-04-25",82.6351,83.1449,82.2791,82.7409,478600.0],["2025-04-28",83.1449,84.1646,82.7986,83.4816,658200.0],["2025-04-29",83.3085,85.2132,83.3085,84.7611,523800.0],["2025-04-30",84.2801,85.3479,83.3085,85.2132,691300.0],["2025-05-01",85.8193,86.0598,85.1555,85.2613,459600.0],["2025-05-02",86.1079,86.7524,85.3383,85.9924,404400.0],["2025-05-05",85.7231,86.9159,85.3094,86.2618,345000.0],["2025-05-06",85.5691,87.0891,85.5691,87.0314,725700.0],["2025-05-07",87.1276,87.4354,85.4152,85.9443,1256700.0],["2025-05-08",86.5792,91.014,86.2522,89.0323,1249400.0],["2025-05-09",89.0323,89.1766,87.7625,88.003,599200.0],["2025-05-12",89.369,89.8404,88.1954,88.7918,371600.0],["2025-05-13",88.8399,89.9558,87.5412,87.6567,471100.0],["2025-05-14",87.1564,87.8395,86.2522,86.2618,470100.0],["2025-05-15",86.5696,87.32,86.4638,87.2334,406500.0],["2025-05-16",86.7716,87.9645,86.3291,87.9068,437300.0],["2025-05-19",87.6374,88.4551,87.599,87.7529,331600.0],["2025-05-20",87.3296,87.9453,87.0602,87.5316,339100.0],["2025-05-21",87.4931,89.0131,86.9063,88.2339,837300.0],["2025-05-22",88.205,89.0419,87.6663,88.1377,624500.0],["2025-05-23",87.7529,88.1665,86.964,87.8876,690100.0],["2025-05-27",87.8106,89.3017,87.8106,88.8399,534400.0],["2025-05-28",88.6668,89.2151,87.801,87.8394,754200.0],["2025-05-29",88.0703,88.4167,87.6663,88.1762,528100.0],["2025-05-30",88.0703,88.4359,87.3488,88.2724,628100.0],["2025-06-02",88.2916,88.4744,87.3007,88.2243,556100.0],["2025-06-03",87.7048,88.5898,87.5124,88.5032,426100.0],["2025-06-04",88.5032,89.1766,88.08,88.2435,474400.0],["2025-06-05",88.5609,88.7245,87.3585,87.522,340800.0],["2025-06-06",87.4931,88.8592,87.4931,88.7726,658600.0],["2025-06-09",88.7918,89.5903,88.6668,88.8784,764700.0],["2025-06-10",89.3017,90.1675,89.1189,89.7827,659500.0],["2025-06-11",89.5999,90.4657,89.3017,89.9462,770600.0],["2025-06-12",89.6191,90.735,89.4075,90.5042,598600.0],["2025-06-13",89.9943,90.1194,88.282,88.4551,732500.0],["2025-06-16",88.8399,89.9366,88.5898,89.8693,810800.0],["2025-06-17",89.6865,90.2252,89.167,89.2728,613700.0],["2025-06-18",89.2824,89.6576,88.6764,88.8495,663100.0],["2025-06-20",89.2055,89.2055,87.2142,87.7625,787800.0],["2025-06-23",87.5412,88.4744,87.243,88.4359,579900.0],["2025-06-24",88.5513,91.7836,88.2435,89.0997,752900.0],["2025-06-25",89.0997,89.0997,87.1564,87.2142,1108400.0],["2025-06-26",87.724,88.2146,86.9256,87.8972,641500.0],["2025-06-27",88.1954,88.8111,87.0025,87.5509,1723300.0],["2025-06-30",88.5252,88.5252,87.6157,88.2833,619300.0],["2025-07-01",88.1479,90.1024,87.6931,89.2025,654200.0],["2025-07-02",88.8155,89.1832,88.0124,88.7575,544300.0],["2025-07-03",88.8832,89.667,88.8349,89.5993,359800.0],["2025-07-07",89.4251,90.0056,88.651,88.8445,605200.0],["2025-07-08",89.7347,90.412,89.1929,89.6186,740200.0],["2025-07-09",89.6186,89.7444,88.1866,88.6026,792300.0],["2025-07-10",88.3317,88.4285,86.2417,86.3481,767200.0],["2025-07-11",86.174,86.2514,85.3612,85.3999,965000.0],["2025-07-14",85.2644,86.1062,85.2644,85.8547,876400.0],["2025-07-15",85.8063,86.5417,85.1677,85.1967,971700.0],["2025-07-16",85.7386,86.532,85.0225,86.2804,630800.0],["2025-07-17",86.4159,86.8416,85.9127,86.4159,453300.0],["2025-07-18",86.89,87.0738,86.4256,86.5223,520600.0],["2025-07-21",86.3965,86.6481,85.1386,85.1774,798400.0],["2025-07-22",85.5257,86.9384,85.2644,86.5804,718600.0],["2025-07-23",86.59,87.3254,86.4546,86.8029,802300.0],["2025-07-24",86.5804,86.9577,85.545,85.545,681900.0],["2025-07-25",85.6611,85.6805,84.6645,85.0032,357900.0],["2025-07-28",85.0032,85.2354,83.8034,84.0066,539000.0],["2025-07-29",84.1904,84.3742,83.6195,83.9292,701800.0],["2025-07-30",83.9872,84.2581,83.0486,83.3292,695100.0],["2025-07-31",83.3002,84.0162,82.5165,82.5939,676700.0],["2025-08-01",82.5261,82.8842,81.3554,81.7521,1027400.0],["2025-08-04",81.8779,83.0293,81.8779,82.9035,988900.0],["2025-08-05",82.681,83.0196,81.5585,82.0423,1023100.0],["2025-08-06",82.0714,82.1294,81.1135,81.8295,916500.0],["2025-08-07",83.6582,86.7449,82.3616,85.9901,1554700.0],["2025-08-08",85.9805,87.1996,85.7773,86.5126,827000.0],["2025-08-11",86.5126,87.3641,83.6098,83.6485,1154600.0],["2025-08-12",83.6099,84.5968,83.1164,83.6582,811400.0],["2025-08-13",83.6389,85.7386,83.5131,85.7289,1049000.0],["2025-08-14",85.3612,85.6128,84.1517,84.5194,676000.0],["2025-08-15",84.6161,85.0419,84.2678,84.5291,773500.0],["2025-08-18",85.5741,85.5741,84.1227,84.1807,945500.0],["2025-08-19",84.471,85.2257,84.1807,84.6161,955800.0],["2025-08-20",84.9354,85.1967,84.0549,84.1033,874300.0],["2025-08-21",83.9678,84.0259,83.3002,83.8034,792300.0],["2025-08-22",84.3259,85.5934,84.0743,85.4096,700100.0],["2025-08-25",85.4289,85.4289,84.2388,84.3742,548000.0],["2025-08-26",84.1904,84.7323,83.6098,83.7356,594600.0],["2025-08-27",83.1841,84.4226,83.1841,84.3065,1088200.0],["2025-08-28",84.2775,84.2775,81.723,81.8488,1380300.0],["2025-08-29",81.8682,82.8261,81.5876,82.7971,1357200.0],["2025-09-02",82.1972,82.8745,81.4134,81.6843,1327200.0],["2025-09-03",81.2779,81.9359,80.3974,81.8779,1107300.0],["2025-09-04",82.1004,82.1004,81.1425,81.8585,701300.0],["2025-09-05",81.7617,83.2228,81.6843,83.2131,558600.0],["2025-09-08",83.1647,83.3486,82.023,83.0196,728400.0],["2025-09-09",83.0874,83.3196,82.5358,82.9712,695000.0],["2025-09-10",82.8261,82.9519,80.8909,81.1715,594500.0],["2025-09-11",81.3941,82.8261,80.8522,82.5648,483200.0],["2025-09-12",82.2552,82.8842,81.9553,82.2455,555400.0],["2025-09-15",82.7293,82.8842,81.2489,81.4521,999100.0],["2025-09-16",81.5198,81.8682,80.978,81.2586,609100.0],["2025-09-17",81.5876,82.381,81.0554,81.3554,615200.0],["2025-09-18",81.1522,82.0133,81.1522,81.7521,680500.0],["2025-09-19",82.1972,82.1972,80.7264,81.0748,1066800.0],["2025-09-22",81.0457,82.0036,80.7264,81.8779,865600.0],["2025-09-23",81.8779,82.0036,80.4458,80.5135,639800.0],["2025-09-24",80.6006,80.9877,80.2233,80.3103,1037600.0],["2025-09-25",80.2233,80.5909,78.3365,78.5687,1070500.0],["2025-09-26",78.7235,79.4976,78.3945,78.9847,1029200.0],["2025-09-29",79.1879,79.6911,78.2881,78.8203,993400.0],["2025-09-30",78.8173,79.9568,78.7199,79.9081,1054500.0],["2025-10-01",79.762,80.3853,78.6323,79.1485,1313600.0],["2025-10-02",79.2166,80.0834,79.1582,79.9665,725500.0],["2025-10-03",80.1029,80.7456,79.8594,80.171,866100.0],["2025-10-06",80.171,80.4632,79.6159,80.2782,1253100.0],["2025-10-07",80.5703,80.9502,80.0931,80.2684,735700.0],["2025-10-08",80.2782,81.5929,79.2361,80.21,992600.0],["2025-10-09",80.843,80.843,79.1874,79.6646,735900.0],["2025-10-10",79.9178,80.21,78.2525,78.6615,1111000.0],["2025-10-13",78.9634,79.353,78.3304,79.314,976700.0],["2025-10-14",78.8855,81.7585,78.5349,81.4761,969900.0],["2025-10-15",81.4761,81.8072,80.1029,80.2782,1029600.0],["2025-10-16",80.4243,80.9015,79.8789,80.3366,967600.0],["2025-10-17",80.3853,81.0281,80.1516,80.7749,540600.0],["2025-10-20",81.3397,81.6708,80.4048,80.4827,589500.0],["2025-10-21",80.5411,81.9825,80.2003,81.5248,661500.0],["2025-10-22",81.3787,82.187,81.067,81.6416,703300.0],["2025-10-23",81.515,81.554,80.6093,81.3397,453500.0],["2025-10-24",81.7585,82.2844,81.0962,81.2423,600900.0],["2025-10-27",81.3202,82.2162,80.473,82.0701,938000.0],["2025-10-28",82.0701,82.6934,81.6611,82.1967,542700.0],["2025-10-29",82.4013,83.1901,81.5735,81.963,1285700.0],["2025-10-30",81.5929,82.7032,81.3884,81.6611,989000.0],["2025-10-31",81.4761,82.3526,81.1644,82.0604,787200.0],["2025-11-03",81.7974,82.6934,81.1839,81.9338,840900.0],["2025-11-04",81.8559,82.5473,81.0768,81.3105,897800.0],["2025-11-05",81.3105,82.0117,81.2326,81.778,827000.0],["2025-11-06",81.4858,82.0312,81.0962,81.4761,627700.0],["2025-11-07",81.4858,82.4305,81.2618,82.3623,622000.0],["2025-11-10",82.596,83.3265,81.9435,83.2583,925100.0],["2025-11-11",82.9564,83.3946,81.4663,81.7682,1706600.0],["2025-11-12",80.171,82.2941,74.503,75.3405,4157100.0],["2025-11-13",74.503,75.2626,73.383,74.9023,1999000.0],["2025-11-14",74.6588,76.3436,74.5614,75.7106,1773500.0],["2025-11-17",75.5937,75.7301,72.6136,73.0908,1735300.0],["2025-11-18",73.159,74.3958,72.3799,74.0355,1549400.0],["2025-11-19",73.7531,74.5614,72.8376,73.422,878200.0],["2025-11-20",73.8213,74.3277,72.5065,73.0227,844000.0],["2025-11-21",73.3246,74.4153,72.6039,74.1816,1374800.0],["2025-11-24",73.8602,74.3374,73.0421,73.4025,1484800.0],["2025-11-25",73.8115,74.6393,73.4999,74.4153,775300.0],["2025-11-26",74.4543,74.688,73.9479,74.0647,730100.0],["2025-11-28",74.1524,74.8731,73.7239,74.4835,411300.0],["2025-12-01",73.6946,74.7952,73.4707,73.5778,1078700.0],["2025-12-02",73.9089,73.9089,72.5065,72.9934,3859100.0],["2025-12-03",73.5486,74.1037,72.8863,73.9966,1839000.0],["2025-12-04",73.9966,74.8244,73.6849,74.4543,850900.0],["2025-12-05",74.3958,75.3113,74.3179,75.0581,818300.0],["2025-12-08",75.0581,75.0581,74.1816,74.9899,1567600.0],["2025-12-09",74.9315,75.9249,74.9218,75.136,789700.0],["2025-12-10",75.175,76.5384,74.9997,76.3047,841800.0],["2025-12-11",76.3728,77.4344,76.3728,76.7624,894500.0],["2025-12-12",76.7624,77.5805,76.7624,77.2786,1037400.0],["2025-12-15",77.337,77.6584,76.5774,76.7137,1161300.0],["2025-12-16",76.7137,77.6876,76.2657,77.5513,930200.0],["2025-12-17",77.4247,78.9245,77.1617,77.6292,1039300.0],["2025-12-18",77.6389,79.4114,77.5318,77.7753,1122500.0],["2025-12-19",77.7753,78.4765,77.3467,78.3791,1497600.0],["2025-12-22",78.3109,78.9829,77.8532,78.009,1049300.0],["2025-12-23",77.8532,78.4667,77.4928,78.2038,1522200.0],["2025-12-24",78.2038,79.4991,78.0966,79.2264,484400.0],["2025-12-26",79.2264,79.6354,78.6323,79.5965,530000.0],["2025-12-29",79.4504,79.8984,79.0998,79.1095,921300.0],["2025-12-30",79.1095,79.6841,78.2817,79.1485,666800.0],["2025-12-31",79.1455,79.2631,78.5083,78.9201,829000.0],["2026-01-02",79.1063,79.4396,77.881,78.577,1072600.0],["2026-01-05",78.4005,80.1454,78.2535,79.4396,1029300.0],["2026-01-06",79.0965,80.7727,79.0083,80.3022,884600.0],["2026-01-07",80.6257,81.1943,80.1748,81.0374,779600.0],["2026-01-08",80.7041,82.4686,80.7041,82.4098,890800.0],["2026-01-09",82.2333,83.2724,81.8216,81.8608,730000.0],["2026-01-12",81.6942,82.3509,80.91,82.3215,725500.0],["2026-01-13",82.7234,82.7234,80.7531,81.1746,1289200.0],["2026-01-14",81.3413,82.4294,81.3217,82.3902,558400.0],["2026-01-15",82.3607,82.8411,82.0275,82.6254,934400.0],["2026-01-16",82.6254,82.8999,81.5569,82.1157,1005300.0],["2026-01-20",81.4393,82.0569,80.4002,80.5865,1634800.0],["2026-01-21",80.8806,81.9196,80.6747,81.204,1089900.0],["2026-01-22",81.2138,82.3313,81.0766,81.5079,810600.0],["2026-01-23",81.5667,81.8118,80.6061,81.0276,750900.0],["2026-01-26",81.0766,81.9392,80.9198,81.7824,804400.0],["2026-01-27",81.6648,82.3117,80.1552,80.7531,657300.0],["2026-01-28",80.8708,81.3511,79.8317,80.2042,719400.0],["2026-01-29",80.3218,80.3806,78.8122,79.469,800100.0],["2026-01-30",78.822,80.41,78.5476,80.3218,1314000.0],["2026-02-02",80.263,80.7825,79.2926,79.4102,1423100.0],["2026-02-03",78.9201,78.9201,71.7348,72.5582,3194100.0],["2026-02-04",72.0975,74.6364,68.9313,71.6172,3059200.0],["2026-02-05",71.2251,72.4504,68.8529,69.7253,2001700.0],["2026-02-06",70.4801,72.5386,70.4311,71.8916,1911600.0],["2026-02-09",71.3133,71.9799,70.0292,71.9015,1767500.0],["2026-02-10",72.1857,72.9405,71.6662,71.6858,1701900.0],["2026-02-11",71.5584,71.9897,68.0981,68.6666,1966500.0],["2026-02-12",68.7058,68.8137,65.3534,66.9806,2040000.0],["2026-02-13",66.7355,68.4412,66.0984,67.8628,2175600.0],["2026-02-17",67.8432,68.1275,65.2161,67.0688,2268000.0],["2026-02-18",67.0688,69.4508,66.6669,69.1666,2488400.0],["2026-02-19",68.7745,68.9509,67.706,68.4412,1378000.0],["2026-02-20",68.4412,69.9311,68.0393,68.7843,1984100.0],["2026-02-23",68.0785,68.2059,65.4514,66.0396,1664800.0],["2026-02-24",66.0788,67.8432,65.6376,65.9317,1181800.0],["2026-02-25",66.0298,66.0298,64.4417,65.1377,1316000.0],["2026-02-26",65.9121,68.6274,65.6573,68.4804,1908400.0],["2026-02-27",67.6374,68.5294,66.5591,68.4216,1938400.0],["2026-03-02",66.8826,67.7354,66.6473,66.7257,1121000.0],["2026-03-03",65.1671,67.8824,65.0397,67.2943,1681600.0],["2026-03-04",67.1668,67.9216,66.3238,67.3727,708500.0],["2026-03-05",66.912,68.9607,66.912,67.1178,1406100.0],["2026-03-06",66.5983,68.4902,65.8141,68.3333,1317500.0],["2026-03-09",67.6668,68.1569,66.4611,67.8922,1520600.0],["2026-03-10",67.3727,68.3529,65.9121,66.5199,1024200.0],["2026-03-11",66.8336,67.4805,64.9907,65.5984,627700.0],["2026-03-12",65.5984,66.6571,65.2946,65.5984,1454800.0],["2026-03-13",65.7945,66.3728,64.0987,65.0299,611700.0],["2026-03-16",64.7456,65.6278,64.7456,65.324,692200.0],["2026-03-17",65.6181,66.8826,65.0005,65.3534,761800.0],["2026-03-18",64.7456,64.8927,62.9224,63.0694,1281800.0],["2026-03-19",62.2852,64.3045,62.2852,63.0694,1152600.0],["2026-03-20",62.8537,63.7458,62.2754,63.5497,1957500.0],["2026-03-23",63.6477,64.4908,63.3929,63.8144,1293600.0],["2026-03-24",63.2164,63.285,62.0793,62.4322,1756400.0],["2026-03-25",63.0008,64.481,62.4812,64.1183,2021400.0],["2026-03-26",63.9516,65.3632,63.834,64.4711,924300.0],["2026-03-27",64.1869,64.4123,62.5204,63.0498,1273100.0],["2026-03-30",63.5203,63.9516,62.8047,63.4811,1251100.0],["2026-03-31",64.1823,64.9042,63.2922,64.5383,1170500.0],["2026-04-01",64.8547,64.9141,63.1241,64.38,745300.0],["2026-04-02",64.1427,66.259,63.9054,65.6953,669200.0],["2026-04-06",65.6261,65.9129,64.9042,65.3096,1099900.0],["2026-04-07",65.1514,66.259,65.0426,65.6854,1039500.0],["2026-04-08",66.526,66.8326,65.1119,65.2701,708700.0],["2026-04-09",64.6866,65.3393,63.1142,63.6779,1053300.0],["2026-04-10",63.8361,63.9845,62.1945,62.3033,864500.0],["2026-04-13",62.3033,64.4196,62.056,64.2218,1206100.0],["2026-04-14",64.4888,65.28,64.1427,64.2614,517900.0],["2026-04-15",65.2206,65.725,64.2614,64.7459,707900.0],["2026-04-16",65.4283,66.0217,65.0624,65.814,689100.0],["2026-04-17",66.3579,67.0996,66.1404,66.8821,724700.0],["2026-04-20",66.5854,67.3172,66.2096,66.2195,558500.0],["2026-04-21",66.3777,67.2677,65.2701,65.636,847200.0],["2026-04-22",65.6459,66.0909,64.4295,65.0031,1103500.0],["2026-04-23",64.0636,64.7064,62.3132,64.0636,1127100.0],["2026-04-24",64.0042,64.8745,63.49,64.5877,1206500.0],["2026-04-27",64.5877,65.5074,63.9845,63.9944,1188000.0],["2026-04-28",64.5778,65.191,63.2625,63.5592,1039400.0],["2026-04-29",63.1439,63.4109,62.6395,63.2032,763200.0],["2026-04-30",62.7977,64.0636,62.4615,63.9548,688700.0],["2026-05-01",64.5679,64.6866,63.7273,63.9845,890100.0],["2026-05-04",63.6977,65.0822,63.6977,64.5778,716800.0],["2026-05-05",64.5482,64.8547,63.757,64.7163,559400.0],["2026-05-06",64.4097,64.7459,63.2032,63.2526,709600.0],["2026-05-07",63.223,64.6668,63.223,64.4196,991700.0],["2026-05-08",64.0042,64.0834,62.3725,63.045,1040500.0],["2026-05-11",62.9065,63.0054,61.7495,61.878,1689200.0],["2026-05-12",62.2439,62.5307,61.3934,61.6506,1836400.0],["2026-05-13",62.0956,62.0956,58.7431,59.2672,1810000.0],["2026-05-14",59.7122,63.0845,58.8123,61.2451,1614700.0],["2026-05-15",60.8693,61.9868,59.5837,59.91,1311100.0],["2026-05-18",59.8111,61.7099,59.3364,61.5912,1048700.0],["2026-05-19",62.0659,63.2131,61.0869,61.4033,1106900.0],["2026-05-20",60.7704,62.0066,59.8606,61.9275,951800.0],["2026-05-21",61.4231,62.2538,60.5133,61.6703,1042200.0],["2026-05-22",61.7692,63.0153,61.7692,61.967,662500.0],["2026-05-26",61.7297,62.0461,60.5825,61.433,889100.0],["2026-05-27",61.433,62.4714,60.2957,60.6122,796800.0],["2026-05-28",61.3143,61.6407,60.7308,60.9682,908400.0],["2026-05-29",61.0572,62.5208,60.5726,62.2736,1545000.0],["2026-06-01",62.6791,64.8943,62.4022,64.5383,1631800.0],["2026-06-02",63.4405,64.2119,61.8484,62.3033,1418700.0],["2026-06-03",61.4923,61.6802,59.5342,60.1672,1386600.0],["2026-06-04",61.1264,61.8088,59.643,60.1672,1238400.0],["2026-06-05",60.9089,61.0968,59.376,59.4254,1307400.0],["2026-06-08",58.842,58.8519,57.5662,57.6948,1465400.0],["2026-06-09",57.408,58.6343,56.9531,57.3388,967900.0],["2026-06-10",57.319,57.7245,56.1224,56.34,1170700.0],["2026-06-11",55.8752,56.1817,54.6588,55.4202,996700.0],["2026-06-12",55.7861,56.518,54.9554,55.7763,1406200.0],["2026-06-15",56.2213,56.7157,55.0346,55.2818,1494900.0],["2026-06-16",55.2818,56.0037,54.8862,55.3906,1670700.0],["2026-06-17",55.5587,56.1323,53.9368,54.3423,2158200.0],["2026-06-18",52.9776,53.205,50.6634,50.9008,2693400.0],["2026-06-22",50.9304,51.9491,49.3481,51.1183,2694400.0],["2026-06-23",52.0677,52.6512,51.5634,51.771,2079300.0],["2026-06-24",51.5831,52.3347,51.0195,51.0788,2383600.0],["2026-06-25",50.8118,51.4645,49.2492,49.3185,1867400.0],["2026-06-26",49.6943,51.4348,49.447,51.3952,3282400.0],["2026-06-29",51.8304,52.4139,50.703,50.881,1253000.0],["2026-06-30",50.9,51.22,50.33,50.54,2320000.0],["2026-07-01",51.38,52.06,50.92,51.18,1430300.0],["2026-07-02",51.68,52.67,51.18,51.75,1419700.0],["2026-07-06",51.19,52.05,50.69,51.26,1544925.775229],["2026-07-07",52,53.199,52,52.29,1263033.577226],["2026-07-08",52.06,52.06,51.17,51.34,1245216.253815],["2026-07-09",50.65,52.02,49.89,51.99,1007563.694624],["2026-07-10",52.86,52.86,51.75,51.91,1035814.730675],["2026-07-13",52.64,53.2,52.06,52.76,1138249.941719],["2026-07-14",51.09,52.36,50.7,51.96,1230304.456293],["2026-07-15",51.96,53.41,51.44,51.56,1066853.091409],["2026-07-16",52.24,53.36,51.07,52.91,2511362.021852],["2026-07-17",53.27,53.82,52.51,52.63,1053942.709089],["2026-07-20",52.5,53.225,51.605,53.19,1059655.684442],["2026-07-21",52.44,53.05,51.38,51.61,1203526.35635],["2026-07-22",52.07,52.2195,50.87,51.22,1717239.862132],["2026-07-23",50.08,51.23,49.74,50.85,1938279.419792],["2026-07-24",51.47,52.69,51.26,52.1,687870.154791],["2026-07-27",52.94,54.0099,52.79,53.1,1212181.237166],["2026-07-28",53.555,55.71,53.555,54.87,1248996.067313],["2026-07-29",55.17,57.1,54.915,56.82,1553286.928564],["2026-07-30",55.71,55.9879,54.27,55.28,1109087.22446],["2026-07-31",54.82,55.76,54.05,55.72,1314196.501422],["2026-08-03",56.77,57.36,55.32,55.37,1046174.915601],["2026-08-04",54.43,56.84,54.43,56.72,983274.368299],["2026-08-05",56.72,57.0763,55.05,55.29,2196172.260584],["2026-08-06",57.39,60.03,56.915,59.12,1807881.720098],["2026-08-07",59.29,59.42,58.355,58.55,1315206.666531],["2026-08-10",57.65,58.7099,57.56,57.84,170744.085269],["2026-08-11",58.13,58.89,57.45,57.49,1223829.892594],["2026-08-12",56.86,57.56,56.3,57.28,917435.244563],["2026-08-13",57.42,59.11,57.21,58.66,1258062.694346],["2026-08-14",59.35,59.375,57.8,58.22,814709.653773]]}