{"t":"EMBJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-21",11.5352,12.4724,10.9945,12.4364,6454700.0],["2000-07-24",12.3282,12.8329,12.2922,12.7248,1416300.0],["2000-07-25",13.1213,13.4097,12.6166,13.1213,715300.0],["2000-07-26",12.8329,13.0852,12.7969,13.0492,266100.0],["2000-07-27",12.905,13.1934,12.905,13.0492,202200.0],["2000-07-28",12.9771,12.9771,12.4724,12.905,393400.0],["2000-07-31",12.7608,13.1213,12.7248,12.9771,443700.0],["2000-08-01",12.9411,12.9411,12.7608,12.869,570900.0],["2000-08-02",12.7969,12.869,12.7248,12.869,162400.0],["2000-08-03",12.5445,12.6166,12.3643,12.4364,169900.0],["2000-08-04",12.4364,12.6527,12.3282,12.3643,78900.0],["2000-08-07",12.3643,12.6166,12.3643,12.5445,217200.0],["2000-08-08",12.6887,12.869,12.6887,12.8329,138400.0],["2000-08-09",12.8329,12.905,12.7608,12.8329,178000.0],["2000-08-10",12.7969,12.905,12.6887,12.869,277800.0],["2000-08-11",12.8329,13.2655,12.7969,13.2294,79800.0],["2000-08-14",13.2294,14.1667,13.2294,14.1306,303900.0],["2000-08-15",14.0225,14.0225,13.4818,13.662,202300.0],["2000-08-16",13.626,13.6981,12.8329,12.905,459800.0],["2000-08-17",12.905,13.2655,12.6887,12.9771,583400.0],["2000-08-18",13.3376,13.9504,13.2294,13.8422,1025200.0],["2000-08-21",13.9864,13.9864,13.8422,13.9143,137200.0],["2000-08-22",13.8783,14.2027,13.8783,13.9143,106100.0],["2000-08-23",13.9143,14.419,13.9143,14.2748,312300.0],["2000-08-24",14.3469,14.6353,14.1306,14.5271,236300.0],["2000-08-25",14.5992,15.1039,14.419,14.6713,123100.0],["2000-08-28",14.7434,15.3923,14.5271,14.9958,72700.0],["2000-08-29",14.9958,15.6446,14.9958,15.5365,360900.0],["2000-08-30",15.7167,15.8609,15.4644,15.7888,198100.0],["2000-08-31",16.1493,16.5819,15.5725,15.7528,305400.0],["2000-09-01",16.0411,16.0411,15.6446,15.6987,333800.0],["2000-09-05",15.5725,15.7167,15.2841,15.2841,447800.0],["2000-09-06",15.3923,15.969,15.3562,15.969,254200.0],["2000-09-07",15.969,16.8342,15.969,16.726,197000.0],["2000-09-08",16.726,16.726,16.2574,16.5098,190700.0],["2000-09-11",16.5097,16.6539,16.2935,16.4016,134700.0],["2000-09-12",16.4377,16.4377,16.1853,16.2484,172200.0],["2000-09-13",16.4016,16.726,16.3656,16.3836,63100.0],["2000-09-14",16.6179,16.9423,16.5458,16.9423,301900.0],["2000-09-15",16.9423,17.3028,16.8342,17.0144,367400.0],["2000-09-18",16.7981,16.9784,15.933,15.933,515900.0],["2000-09-19",15.933,16.6539,15.7888,16.5819,221000.0],["2000-09-20",16.6539,16.6539,15.7528,16.2935,186400.0],["2000-09-21",16.4377,16.4377,16.1853,16.3656,24100.0],["2000-09-22",16.1493,16.9423,16.1493,16.9423,117300.0],["2000-09-25",17.0865,18.0958,17.0865,17.5732,323300.0],["2000-09-26",17.7664,17.8749,17.4407,17.8749,632000.0],["2000-09-27",17.8387,18.5262,17.8387,18.2006,556600.0],["2000-09-28",18.2368,18.2368,17.8026,17.9111,124900.0],["2000-09-29",17.7664,18.0197,17.296,17.9473,283000.0],["2000-10-02",18.0197,18.092,16.8618,17.0065,408200.0],["2000-10-03",16.9341,17.6578,16.9341,17.4045,147100.0],["2000-10-04",17.3684,17.4407,17.2236,17.3684,158200.0],["2000-10-05",17.4407,17.5493,17.3322,17.4407,155400.0],["2000-10-06",17.4407,17.4407,17.0427,17.1151,229700.0],["2000-10-09",17.1874,17.6578,17.1151,17.4407,62300.0],["2000-10-10",17.5131,18.3091,17.4407,17.9473,95400.0],["2000-10-11",18.092,18.092,17.8387,17.9473,111200.0],["2000-10-12",18.092,18.2006,17.8388,17.8749,44700.0],["2000-10-13",17.8026,18.1644,17.7302,17.7664,80200.0],["2000-10-16",17.694,17.8387,17.2236,17.3684,44100.0],["2000-10-17",17.5131,18.1282,17.4769,17.8026,191700.0],["2000-10-18",17.4407,18.1644,17.296,18.1644,256300.0],["2000-10-19",18.2006,18.5624,17.9473,18.4539,197900.0],["2000-10-20",18.2368,18.5262,17.9835,18.1644,103500.0],["2000-10-23",18.1644,18.1644,17.4769,17.5131,258800.0],["2000-10-24",17.3684,17.4407,16.5361,16.8256,214100.0],["2000-10-25",16.5723,16.8618,15.0526,15.4144,363900.0],["2000-10-26",15.6677,15.6677,14.2203,14.9078,965000.0],["2000-10-27",15.0526,15.921,15.0526,15.8848,356000.0],["2000-10-30",16.2105,17.0065,16.0657,16.6447,245900.0],["2000-10-31",16.717,17.2236,16.717,16.7532,58500.0],["2000-11-01",16.6809,17.0789,16.5723,16.8618,158400.0],["2000-11-02",16.9342,17.5131,16.7894,16.7894,50400.0],["2000-11-03",16.6447,16.7894,16.2828,16.319,145000.0],["2000-11-06",16.3914,16.3914,15.9934,16.1381,40800.0],["2000-11-07",16.1743,16.1743,15.7039,16.0657,128200.0],["2000-11-08",16.1743,16.1743,15.7401,15.7401,39900.0],["2000-11-09",15.342,15.4868,15.2697,15.4868,961200.0],["2000-11-10",15.3421,15.4144,15.1973,15.2697,127300.0],["2000-11-13",15.0526,15.7763,15.0526,15.7763,197800.0],["2000-11-14",15.921,17.2236,15.921,16.9341,499600.0],["2000-11-15",17.0065,17.5131,17.0065,17.3684,154000.0],["2000-11-16",17.3684,17.9473,17.0789,17.1151,198000.0],["2000-11-17",16.7894,17.0065,16.3552,17.0065,123200.0],["2000-11-20",17.1513,17.1513,16.898,17.0789,55100.0],["2000-11-21",17.0789,17.8026,17.0789,17.694,132700.0],["2000-11-22",17.6578,17.6578,17.3684,17.6216,46300.0],["2000-11-24",16.7894,16.9341,16.7894,16.9341,10700.0],["2000-11-27",16.9341,16.9341,16.2105,16.4637,26400.0],["2000-11-28",16.2105,17.5131,16.2105,17.3684,54000.0],["2000-11-29",16.4276,17.3684,16.4276,17.0427,77900.0],["2000-11-30",16.3552,16.4276,15.921,15.9572,91600.0],["2000-12-01",15.9572,16.1381,15.5953,15.5953,53000.0],["2000-12-04",15.4506,16.2105,15.2335,15.8848,190100.0],["2000-12-05",16.2828,16.8256,16.2828,16.6447,56800.0],["2000-12-06",16.6447,17.0789,16.6447,16.9341,167900.0],["2000-12-07",16.8618,17.296,16.7894,17.2236,138500.0],["2000-12-08",17.3684,17.694,17.3684,17.4769,542300.0],["2000-12-11",18.092,19.2138,18.0559,18.9605,486100.0],["2000-12-12",18.9605,18.9605,18.5262,18.7795,98700.0],["2000-12-13",18.7072,19.3585,18.6348,19.1414,181800.0],["2000-12-14",19.1414,19.9736,18.9605,19.8289,374300.0],["2000-12-15",19.8289,21.2762,19.7565,20.842,540400.0],["2000-12-18",21.1315,22.0723,21.1315,21.5657,147900.0],["2000-12-19",21.5674,21.8942,20.6234,21.4222,165300.0],["2000-12-20",20.9139,20.9865,20.7687,20.9139,123600.0],["2000-12-21",20.8413,20.9139,20.4056,20.9139,69600.0],["2000-12-22",20.9139,21.4222,20.8413,20.9139,148100.0],["2000-12-26",20.9139,20.9865,20.5508,20.9865,21900.0],["2000-12-27",21.1317,21.2044,20.9139,20.9139,68500.0],["2000-12-28",21.2044,22.0758,21.2044,21.8942,220700.0],["2000-12-29",22.3662,23.2377,22.1484,23.0924,70300.0],["2001-01-02",23.5281,23.5281,22.802,22.9109,376200.0],["2001-01-03",22.9109,24.3995,22.9109,24.2543,686400.0],["2001-01-04",24.7626,24.9079,22.2936,23.2377,976700.0],["2001-01-05",23.2013,23.2013,22.2573,22.8383,359600.0],["2001-01-08",22.9835,23.2377,22.6204,23.1287,109200.0],["2001-01-09",23.5281,24.3995,23.5281,23.7823,204400.0],["2001-01-10",23.7097,24.2543,23.0198,23.9638,361000.0],["2001-01-11",23.6007,23.6007,21.7853,22.6204,837100.0],["2001-01-12",21.9305,22.0032,20.1151,21.4948,858700.0],["2001-01-16",21.9305,22.0395,21.2044,21.5311,135200.0],["2001-01-17",21.5311,22.3299,21.5311,22.221,76200.0],["2001-01-18",22.7293,23.4918,22.7293,23.3466,162700.0],["2001-01-19",23.3466,23.3466,22.8746,22.9835,68000.0],["2001-01-22",22.9109,22.9109,22.221,22.802,197800.0],["2001-01-23",22.8383,24.0001,22.8383,23.8549,683500.0],["2001-01-24",23.8912,25.1257,23.5281,23.8912,528100.0],["2001-01-25",23.8912,23.8912,22.9835,23.0561,313400.0],["2001-01-26",23.274,23.6734,23.0198,23.3829,256700.0],["2001-01-29",23.4991,24.661,23.47,23.9057,153300.0],["2001-01-30",23.9116,24.9747,23.5862,24.1091,383100.0],["2001-01-31",24.1672,24.8352,23.9987,24.1149,203700.0],["2001-02-01",24.1962,24.1962,23.3829,23.8186,251800.0],["2001-02-02",24.1091,24.2253,23.3248,23.3422,493100.0],["2001-02-05",23.4003,23.4003,22.4534,22.5928,93000.0],["2001-02-06",22.6277,23.3887,22.5231,22.9472,144200.0],["2001-02-07",22.9472,23.3829,22.8601,22.953,111000.0],["2001-02-08",23.2377,23.4991,22.7729,22.7729,150000.0],["2001-02-09",22.0758,22.5986,21.7853,21.9596,240800.0],["2001-02-12",22.0758,22.3082,21.7098,21.7563,96900.0],["2001-02-13",21.9015,22.3662,21.6401,21.8724,151800.0],["2001-02-14",21.7272,22.192,21.6459,22.0235,93100.0],["2001-02-15",22.0235,22.1048,21.6401,21.7272,150100.0],["2001-02-16",21.2334,21.2334,20.8558,21.0533,218800.0],["2001-02-20",21.0882,21.3786,21.0591,21.3089,126600.0],["2001-02-21",21.1463,21.1463,20.5944,20.8558,139700.0],["2001-02-22",20.7106,20.8558,20.1877,20.3794,128700.0],["2001-02-23",20.1877,21.0301,20.1877,20.9139,258400.0],["2001-02-26",21.001,22.4302,21.001,22.4243,262200.0],["2001-02-27",22.3662,22.3662,21.8434,21.9654,108900.0],["2001-02-28",22.0467,22.192,21.8957,22.0758,127000.0],["2001-03-01",22.1106,22.221,21.611,22.2152,308100.0],["2001-03-02",22.192,22.2326,22.1048,22.1048,61100.0],["2001-03-05",22.1048,22.3663,22.0177,22.0177,160500.0],["2001-03-06",22.192,22.4824,22.1339,22.2501,75500.0],["2001-03-07",22.2501,23.3829,22.1339,23.3829,165000.0],["2001-03-08",23.5281,23.7257,23.2958,23.7024,321100.0],["2001-03-09",23.47,23.5281,23.2841,23.2841,176100.0],["2001-03-12",23.4294,23.4294,22.4127,22.4824,213500.0],["2001-03-13",22.3662,22.3662,22.0816,22.1455,124300.0],["2001-03-14",21.7853,22.5115,21.4948,22.5057,139300.0],["2001-03-15",22.6567,22.9181,22.6567,22.7148,184100.0],["2001-03-16",22.7729,22.7729,22.2501,22.4243,127400.0],["2001-03-19",22.6567,22.7439,22.1339,22.5463,208200.0],["2001-03-20",22.544,22.5968,22.186,22.186,253700.0],["2001-03-21",22.186,22.186,21.2175,21.2175,204900.0],["2001-03-22",21.2146,21.2146,18.4641,20.3194,558400.0],["2001-03-23",21.2381,22.3807,21.2381,22.2099,380700.0],["2001-03-26",23.2583,23.2642,22.6811,22.7636,65000.0],["2001-03-27",22.3807,23.3349,22.2335,23.117,78200.0],["2001-03-28",23.1169,23.1169,22.6752,22.7695,91000.0],["2001-03-29",22.9697,23.0286,22.204,22.3218,132700.0],["2001-03-30",22.3277,22.4691,21.2617,22.3218,70900.0],["2001-04-02",23.8532,23.8532,23.1464,23.1523,122800.0],["2001-04-03",23.2112,23.2112,22.1216,22.5869,94200.0],["2001-04-04",22.528,22.6163,21.0556,21.727,168300.0],["2001-04-05",21.6681,22.0863,21.6681,21.939,236600.0],["2001-04-06",21.7977,21.7977,21.2028,21.2028,51200.0],["2001-04-09",21.7918,22.0863,21.35,21.78,112300.0],["2001-04-10",22.3807,23.2642,22.0274,22.5869,171700.0],["2001-04-11",23.5587,23.647,22.7636,23.0227,180400.0],["2001-04-12",22.8755,23.6941,22.7636,23.6176,263900.0],["2001-04-16",23.5587,24.0593,23.488,24.0299,151600.0],["2001-04-17",24.0887,24.7072,24.0298,24.2949,132300.0],["2001-04-18",24.8838,24.8838,24.3832,24.4362,168900.0],["2001-04-19",24.4716,24.4716,23.4939,23.4998,120300.0],["2001-04-20",23.5587,23.912,23.1523,23.3231,184600.0],["2001-04-23",23.3231,23.7707,23.2053,23.6176,66400.0],["2001-04-24",23.6176,24.1476,23.6176,24.0887,114600.0],["2001-04-25",23.8532,24.5894,23.8532,24.5894,87100.0],["2001-04-26",25.0311,27.0925,24.9722,26.3857,363400.0],["2001-04-27",26.9452,27.0925,25.5612,26.2679,319900.0],["2001-04-30",27.8287,27.917,26.3916,26.3916,96700.0],["2001-05-01",26.4446,26.4446,26.0912,26.3563,73300.0],["2001-05-02",26.4741,26.798,26.209,26.798,148100.0],["2001-05-03",26.6508,26.6508,25.1783,25.2078,45700.0],["2001-05-04",24.3656,24.3656,23.4114,23.7943,667600.0],["2001-05-07",23.7943,23.8532,23.3349,23.6647,261200.0],["2001-05-08",23.5587,23.5587,23.2053,23.2642,281100.0],["2001-05-09",23.1464,23.6882,23.1169,23.435,209700.0],["2001-05-10",23.8826,24.8014,23.8826,24.7837,211700.0],["2001-05-11",24.8838,25.3256,24.8014,25.1548,251000.0],["2001-05-14",25.3256,25.5906,24.9722,25.3609,273800.0],["2001-05-15",25.3609,25.3845,24.9427,25.3256,222800.0],["2001-05-16",25.3845,25.4728,25.0841,25.1077,127800.0],["2001-05-17",25.1076,25.1312,24.6777,24.7425,265300.0],["2001-05-18",24.7366,24.7366,23.8532,23.9121,134900.0],["2001-05-21",24.2065,25.4434,24.1771,24.9133,81700.0],["2001-05-22",24.9133,25.3845,24.8956,25.0311,102300.0],["2001-05-23",25.1194,25.1666,24.2949,24.4893,67000.0],["2001-05-24",24.6365,24.8603,23.9827,24.7366,136800.0],["2001-05-25",24.8544,25.09,23.7648,24.825,193200.0],["2001-05-29",24.7366,25.0605,24.0652,24.4421,249500.0],["2001-05-30",24.0004,24.4009,23.8649,24.3243,148400.0],["2001-05-31",24.4716,24.5894,24.0887,24.3832,172200.0],["2001-06-01",24.3832,24.6777,23.8532,24.5599,151000.0],["2001-06-04",24.6188,24.6188,24.3832,24.4186,57700.0],["2001-06-05",24.5599,24.5599,23.3231,23.5881,510800.0],["2001-06-06",23.5881,23.8532,23.2347,23.2701,358600.0],["2001-06-07",23.382,23.4998,22.528,23.117,175000.0],["2001-06-08",22.9697,22.9756,22.3807,22.5103,360300.0],["2001-06-11",22.4102,22.422,21.7918,21.9979,1011100.0],["2001-06-12",21.8212,23.1758,21.7918,22.9108,1140200.0],["2001-06-13",23.4998,23.9415,23.3113,23.7943,3218700.0],["2001-06-14",23.4114,23.8532,23.4114,23.647,713200.0],["2001-06-15",23.7943,24.4421,23.7059,24.2713,1054000.0],["2001-06-18",23.4114,23.8532,23.3879,23.8532,1336500.0],["2001-06-19",23.7059,23.8237,23.1169,23.2642,818000.0],["2001-06-20",23.5057,23.6765,22.9992,23.2642,652000.0],["2001-06-21",23.6706,23.6706,23.1464,23.329,424100.0],["2001-06-22",23.6411,23.7059,23.2819,23.3231,430800.0],["2001-06-25",23.3231,23.329,22.3807,22.9697,594300.0],["2001-06-26",22.8911,23.027,22.5899,22.6135,170200.0],["2001-06-27",22.1527,22.4481,22.1232,22.2118,394100.0],["2001-06-28",22.0936,22.6548,21.9873,22.6253,407100.0],["2001-06-29",22.6253,23.2279,22.6253,23.0684,229700.0],["2001-07-02",23.0979,23.2751,22.8911,23.2042,102600.0],["2001-07-03",23.2751,23.4464,23.1333,23.3047,97700.0],["2001-07-05",22.8025,22.8084,22.0346,22.0936,521300.0],["2001-07-06",21.8573,22.3536,21.6683,22.2945,144200.0],["2001-07-09",22.4126,22.4126,22.1232,22.2118,187800.0],["2001-07-10",21.8574,21.8574,20.2505,21.5088,984000.0],["2001-07-11",20.5282,21.1485,20.5282,20.9712,745600.0],["2001-07-12",20.8531,20.8531,20.5577,20.6286,599600.0],["2001-07-13",20.5577,20.5577,20.0851,20.3864,282900.0],["2001-07-16",20.41,20.41,19.9493,20.0615,283000.0],["2001-07-17",20.0615,21.8278,20.0615,21.4025,311300.0],["2001-07-18",21.4734,21.9164,21.4734,21.7983,405700.0],["2001-07-19",21.7983,22.1232,21.7983,21.9755,336900.0],["2001-07-20",21.8573,22.2118,21.8573,22.1645,133800.0],["2001-07-23",22.4481,22.5899,21.2961,22.2118,438200.0],["2001-07-24",22.2709,22.3299,21.4734,21.621,238300.0],["2001-07-25",21.4734,21.4734,20.8826,21.0894,209200.0],["2001-07-26",21.1189,21.178,20.9476,21.1012,484100.0],["2001-07-27",21.1012,21.1012,20.6759,20.6759,98200.0],["2001-07-30",20.9299,21.1957,20.9299,21.113,228500.0],["2001-07-31",21.0303,21.2784,20.9712,21.0303,134200.0],["2001-08-01",20.9712,21.2607,20.8826,21.1721,212000.0],["2001-08-02",21.2666,21.2666,21.1189,21.1485,80700.0],["2001-08-03",21.2666,21.562,20.9712,21.562,106600.0],["2001-08-06",21.562,22.0641,21.562,21.8219,127000.0],["2001-08-07",21.6801,21.9755,21.621,21.7392,126600.0],["2001-08-08",21.6211,21.7569,21.5029,21.5797,94300.0],["2001-08-09",21.5324,21.7038,21.2666,21.2784,58600.0],["2001-08-10",21.2666,21.5324,21.0598,21.4143,154700.0],["2001-08-13",21.6506,21.8869,21.5974,21.5974,228600.0],["2001-08-14",21.5029,21.5029,19.583,19.967,1814500.0],["2001-08-15",19.967,19.967,17.8521,18.2125,3032700.0],["2001-08-16",18.2538,18.4901,17.3795,18.1357,1409600.0],["2001-08-17",17.5745,17.6336,17.0015,17.1314,607500.0],["2001-08-20",17.1314,17.3086,16.8361,17.161,434700.0],["2001-08-21",17.161,17.4268,17.1432,17.285,353400.0],["2001-08-22",17.6631,17.6631,17.4386,17.4563,330000.0],["2001-08-23",17.415,17.4268,17.0724,17.1137,235700.0],["2001-08-24",17.1137,17.8994,17.0724,17.7812,410500.0],["2001-08-27",17.7812,17.7812,17.3795,17.5449,188400.0],["2001-08-28",17.5154,17.5154,17.1432,17.1905,149900.0],["2001-08-29",17.4091,17.4091,16.5525,16.6588,167400.0],["2001-08-30",16.6943,16.6943,15.182,15.8377,1006000.0],["2001-08-31",15.8023,15.8023,15.2411,15.4183,472100.0],["2001-09-04",15.5955,15.5955,15.1525,15.2706,341900.0],["2001-09-05",15.5364,15.566,14.9752,15.182,725000.0],["2001-09-06",15.3001,16.2453,15.1879,15.95,703500.0],["2001-09-07",15.95,15.95,14.7508,14.7685,358500.0],["2001-09-10",14.6208,14.6208,14.0301,14.1955,433600.0],["2001-09-17",6.3171,9.6862,6.3171,9.4456,4844200.0],["2001-09-18",9.4757,9.7765,9.2049,9.2651,1696000.0],["2001-09-19",9.5118,9.8667,8.7537,8.844,636300.0],["2001-09-20",8.844,8.844,6.8285,7.1895,2326900.0],["2001-09-21",6.9187,7.8152,6.8887,7.5204,1500700.0],["2001-09-24",7.8212,7.9415,7.6407,7.8212,670400.0],["2001-09-25",7.8212,7.8212,7.4,7.7009,612100.0],["2001-09-26",7.761,7.761,7.4,7.5745,847600.0],["2001-09-27",7.2196,7.6888,7.2196,7.6888,565600.0],["2001-09-28",7.8513,8.0919,7.3639,7.6708,976200.0],["2001-10-01",7.2196,7.2196,6.7022,6.8887,941300.0],["2001-10-02",6.9488,7.3098,6.8947,7.2196,229900.0],["2001-10-03",7.1594,7.2196,7.0451,7.2075,344400.0],["2001-10-04",7.4301,8.1822,7.37,7.7731,993600.0],["2001-10-05",7.8212,7.8513,7.4602,7.5204,498700.0],["2001-10-08",7.3098,7.6347,7.2737,7.37,148600.0],["2001-10-09",7.5023,7.5805,7.2857,7.5505,240800.0],["2001-10-10",7.5264,8.122,7.5264,7.9957,300200.0],["2001-10-11",8.1521,8.7236,8.1521,8.5191,731300.0],["2001-10-12",8.5431,8.8801,8.3386,8.507,186500.0],["2001-10-15",8.507,8.6334,8.2784,8.6334,259800.0],["2001-10-16",8.7838,8.9944,8.5853,8.9041,800800.0],["2001-10-17",8.9944,9.0545,8.7838,8.9101,1083900.0],["2001-10-18",8.844,9.1147,8.6996,9.0605,427700.0],["2001-10-19",9.0244,10.0171,8.9041,9.9871,659800.0],["2001-10-22",9.9871,10.6368,9.9871,10.4082,1383100.0],["2001-10-23",10.5285,10.5285,10.318,10.324,387100.0],["2001-10-24",10.318,10.4984,10.1375,10.4984,466600.0],["2001-10-25",10.2277,10.4984,10.1615,10.4082,172200.0],["2001-10-26",10.4142,11.0519,10.3781,10.7632,320200.0],["2001-10-29",10.7571,10.9497,10.348,10.6789,436400.0],["2001-10-30",10.5586,10.5887,9.9871,10.0893,525300.0],["2001-10-31",10.3902,10.4684,10.0773,10.324,329000.0],["2001-11-01",10.348,10.9256,10.348,10.6789,234800.0],["2001-11-02",10.709,11.5513,10.703,10.9557,316300.0],["2001-11-05",11.4911,11.6115,11.1903,11.2144,376900.0],["2001-11-06",11.2806,11.3347,10.4443,10.5947,926100.0],["2001-11-07",10.709,10.709,10.4864,10.5827,239000.0],["2001-11-08",10.6188,10.709,10.348,10.5225,285000.0],["2001-11-09",10.5225,10.5285,10.1675,10.2277,378800.0],["2001-11-12",10.318,10.318,9.4396,9.8487,290400.0],["2001-11-13",10.0773,10.342,10.0773,10.2397,144600.0],["2001-11-14",10.5887,10.5887,9.9329,10.0472,210900.0],["2001-11-15",10.1675,10.1675,9.6261,9.8667,238900.0],["2001-11-16",9.8667,9.9871,9.8306,9.8367,520000.0],["2001-11-19",10.0472,10.2879,9.8366,10.2879,406500.0],["2001-11-20",10.4383,10.5225,10.1675,10.5225,360000.0],["2001-11-21",10.4984,10.8173,10.4984,10.8173,204400.0],["2001-11-23",11.1001,11.4009,11.1001,11.2926,56900.0],["2001-11-26",11.2926,11.5814,11.2926,11.437,484100.0],["2001-11-27",11.4911,11.4911,11.07,11.1422,454300.0],["2001-11-28",10.9797,10.9858,10.709,10.7391,186700.0],["2001-11-29",10.7993,10.9196,10.6188,10.703,434300.0],["2001-11-30",10.8293,11.1302,10.8293,11.1302,263600.0],["2001-12-03",11.2806,11.822,11.2505,11.6415,335500.0],["2001-12-04",12.0326,12.1529,11.5393,11.6115,242600.0],["2001-12-05",11.6115,12.4417,11.6115,12.4417,254700.0],["2001-12-06",12.4357,12.7546,12.2131,12.4537,246200.0],["2001-12-07",12.4237,12.544,12.0326,12.0928,76400.0],["2001-12-10",12.2432,12.4237,12.0928,12.3033,188300.0],["2001-12-11",12.4537,12.4537,12.1529,12.165,95800.0],["2001-12-12",12.3154,12.6041,12.1108,12.5259,272600.0],["2001-12-13",12.2432,12.3936,12.2311,12.2432,139300.0],["2001-12-14",12.6342,13.3863,12.5741,12.6944,595600.0],["2001-12-17",12.935,12.935,12.6944,12.7305,204000.0],["2001-12-18",13.1155,13.1155,12.7546,12.8809,388300.0],["2001-12-19",13.0554,13.1757,12.9471,12.9651,255000.0],["2001-12-20",12.8803,12.9045,12.4923,12.7469,282200.0],["2001-12-21",12.85,13.1045,12.3954,13.0621,154400.0],["2001-12-24",13.2136,13.2561,13.1348,13.1833,17900.0],["2001-12-26",13.0924,13.153,12.9106,12.9712,126700.0],["2001-12-27",13.1227,13.2015,13.0924,13.153,81600.0],["2001-12-28",13.4864,13.5712,13.2742,13.4561,233200.0],["2001-12-31",13.3955,13.45,13.2743,13.4137,55000.0],["2002-01-02",13.6985,13.8198,13.5713,13.7834,290000.0],["2002-01-03",14.0925,14.6077,14.0925,14.4986,463000.0],["2002-01-04",14.9714,15.0623,14.3956,14.5471,319900.0],["2002-01-07",14.4865,14.5774,14.335,14.4926,252800.0],["2002-01-08",14.341,14.5411,14.2501,14.432,296500.0],["2002-01-09",14.4259,14.6077,14.2744,14.2744,144300.0],["2002-01-10",14.2441,14.2441,13.4743,13.4743,273200.0],["2002-01-11",13.7895,13.8501,13.2136,13.3349,305300.0],["2002-01-14",12.8803,12.9106,12.5833,12.6499,224100.0],["2002-01-15",13.0318,13.0318,12.7469,12.8196,162600.0],["2002-01-16",12.7287,12.9106,12.6136,12.6499,250900.0],["2002-01-17",12.8803,12.9227,12.7166,12.85,151000.0],["2002-01-18",12.85,12.85,12.6378,12.656,73900.0],["2002-01-22",12.7954,12.7954,12.4923,12.4923,77900.0],["2002-01-23",12.6075,12.7833,12.5772,12.7833,131900.0],["2002-01-24",12.759,12.9227,12.759,12.8015,132800.0],["2002-01-25",12.759,12.9954,12.7287,12.8439,51600.0],["2002-01-28",12.6378,13.2439,12.6378,13.2379,146600.0],["2002-01-29",13.3046,13.3955,12.7287,12.8196,208100.0],["2002-01-30",12.8257,12.8985,12.8197,12.8924,143500.0],["2002-01-31",13.2743,13.4803,13.2743,13.3046,119300.0],["2002-02-01",13.3046,13.347,13.1833,13.3106,61700.0],["2002-02-04",13.0318,13.3349,13.0318,13.1955,211800.0],["2002-02-05",13.2439,13.5834,13.1955,13.5228,130100.0],["2002-02-06",13.6743,13.6985,13.5167,13.6076,83400.0],["2002-02-07",13.153,13.4258,13.1227,13.4137,148000.0],["2002-02-08",13.4137,13.7288,13.0924,13.6258,242900.0],["2002-02-11",13.6258,13.6379,13.5167,13.6258,49100.0],["2002-02-12",13.4743,13.5167,13.2742,13.3167,88400.0],["2002-02-13",13.3227,13.8198,13.3227,13.8137,86000.0],["2002-02-14",13.9652,14.4259,13.941,14.2926,213400.0],["2002-02-15",14.3956,15.3957,14.3956,15.1593,516100.0],["2002-02-19",15.123,15.123,14.7593,14.7653,366300.0],["2002-02-20",14.7896,14.8502,14.2441,14.5411,425200.0],["2002-02-21",14.5471,14.5532,14.4077,14.4259,151000.0],["2002-02-22",14.432,14.432,14.0319,14.0865,164700.0],["2002-02-25",13.941,13.941,13.153,13.2924,1291100.0],["2002-02-26",13.2136,13.3288,12.9045,13.0015,360100.0],["2002-02-27",13.2136,13.3349,13.2136,13.2743,598100.0],["2002-02-28",13.4258,13.4864,13.2439,13.3046,784700.0],["2002-03-01",13.5676,13.7407,12.9446,13.7407,634200.0],["2002-03-04",13.9483,14.1906,13.8099,13.9137,476600.0],["2002-03-05",13.9829,14.3567,13.9483,14.2944,568400.0],["2002-03-06",14.0176,15.0213,14.0176,14.8828,688800.0],["2002-03-07",14.8828,15.0005,14.4675,14.7098,363000.0],["2002-03-08",14.8828,14.9936,14.7444,14.7513,175900.0],["2002-03-11",14.7444,14.8828,14.5367,14.7444,205300.0],["2002-03-12",14.3637,14.779,14.1906,14.779,157600.0],["2002-03-13",14.8482,15.2428,14.8482,15.0905,146000.0],["2002-03-14",15.0905,15.0905,14.779,14.9521,201800.0],["2002-03-15",14.8828,15.1251,14.8136,15.1113,57700.0],["2002-03-18",15.2843,15.6443,15.2636,15.4712,208100.0],["2002-03-19",15.4781,15.7827,15.4781,15.755,179100.0],["2002-03-20",15.7481,16.0942,15.7481,15.7896,309000.0],["2002-03-21",15.5207,15.5207,15.1655,15.2421,88800.0],["2002-03-22",15.1167,15.1167,14.6221,14.6221,125200.0],["2002-03-25",14.5246,14.7893,14.3504,14.7336,269100.0],["2002-03-26",15.2909,15.4302,14.6291,14.6987,743000.0],["2002-03-27",14.5246,14.5246,13.9324,13.9324,1029900.0],["2002-03-28",14.0021,14.3156,13.5772,14.0578,293100.0],["2002-04-01",13.9882,14.4897,13.7862,14.4201,282900.0],["2002-04-02",14.5246,14.5873,14.3504,14.4062,490700.0],["2002-04-03",14.4201,14.5594,14.2808,14.2877,175600.0],["2002-04-04",14.1136,14.3504,13.8698,13.9464,559600.0],["2002-04-05",14.0369,14.0578,13.7653,13.8976,567600.0],["2002-04-08",13.5493,13.7722,13.3612,13.6399,332100.0],["2002-04-09",13.7583,13.7653,13.5284,13.6886,449200.0],["2002-04-10",13.7513,14.5873,13.7374,14.5873,622600.0],["2002-04-11",14.5873,14.7963,14.4201,14.7057,247100.0],["2002-04-12",14.8032,14.9356,14.7475,14.9147,142000.0],["2002-04-15",14.8032,14.9774,14.5594,14.7405,259000.0],["2002-04-16",14.9147,15.4302,14.9147,15.2351,771100.0],["2002-04-17",15.2212,15.3466,15.0122,15.0819,339500.0],["2002-04-18",14.9077,15.0888,14.5594,14.8102,449900.0],["2002-04-19",15.0819,15.1167,14.9774,15.047,996200.0],["2002-04-22",14.8729,14.9983,14.7684,14.8241,696700.0],["2002-04-23",14.8381,15.3257,14.8381,15.1724,450100.0],["2002-04-24",15.2003,15.9527,15.2003,15.6113,361800.0],["2002-04-25",15.3605,15.6043,15.256,15.6043,366300.0],["2002-04-26",15.6392,15.7367,15.465,15.5138,361500.0],["2002-04-29",15.3605,15.6601,15.3605,15.5904,208100.0],["2002-04-30",15.5695,16.2383,15.5695,16.0432,883800.0],["2002-05-01",16.0432,16.0432,15.4999,15.6949,333300.0],["2002-05-02",15.7785,16.2452,15.7437,16.0571,595900.0],["2002-05-03",15.8133,16.3358,15.8133,16.1965,448100.0],["2002-05-06",16.0432,16.2661,15.9527,16.2661,243500.0],["2002-05-07",16.3358,16.4403,16.3358,16.4055,307000.0],["2002-05-08",16.7189,16.7189,15.5486,16.1686,1089800.0],["2002-05-09",15.8482,15.883,15.465,15.6183,364400.0],["2002-05-10",15.4441,15.7437,15.3396,15.5417,261200.0],["2002-05-13",15.5416,15.6392,15.1864,15.1864,458800.0],["2002-05-14",15.1167,15.8412,15.061,15.8342,658700.0],["2002-05-15",15.7785,16.4403,15.674,15.9318,285800.0],["2002-05-16",15.9527,16.0223,15.7088,15.7994,95300.0],["2002-05-17",15.8342,16.0223,15.8133,15.9109,198800.0],["2002-05-20",15.9527,16.3567,15.9457,16.2522,398400.0],["2002-05-21",16.2313,16.3358,15.9875,16.1268,147100.0],["2002-05-22",16.1965,16.1965,15.7924,15.8482,206300.0],["2002-05-23",15.8133,15.9527,15.7088,15.9109,150400.0],["2002-05-24",15.883,15.9178,15.8273,15.8621,90200.0],["2002-05-28",15.8621,16.092,15.8621,16.0711,237400.0],["2002-05-29",16.0571,16.1616,16.0362,16.092,519600.0],["2002-05-30",16.092,16.6284,16.092,16.5587,105100.0],["2002-05-31",16.51,16.51,16.4194,16.4403,347900.0],["2002-06-03",16.4542,16.4682,16.3079,16.3706,318200.0],["2002-06-04",16.0223,16.1616,15.674,15.8342,202700.0],["2002-06-05",15.674,15.9387,15.674,15.9387,304400.0],["2002-06-06",15.5347,15.6113,14.9634,15.0261,294900.0],["2002-06-07",15.0262,15.465,14.9704,15.2073,300300.0],["2002-06-10",15.2212,15.6461,15.2212,15.4998,530300.0],["2002-06-11",15.6392,15.883,15.1794,15.1794,150700.0],["2002-06-12",15.1794,15.465,15.1655,15.1864,333800.0],["2002-06-13",15.4998,15.8133,15.3814,15.4998,219800.0],["2002-06-14",15.1515,15.3257,15.0819,15.2142,127500.0],["2002-06-17",15.2142,16.0571,15.2142,16.0571,168100.0],["2002-06-18",16.1268,16.3706,15.5068,15.5347,138500.0],["2002-06-19",15.465,15.8482,15.3814,15.3814,151300.0],["2002-06-20",15.465,15.6601,14.8938,14.9008,294300.0],["2002-06-21",14.8381,14.8381,13.4239,13.4936,536400.0],["2002-06-24",13.3232,13.6738,12.3064,13.3863,797100.0],["2002-06-25",13.5335,13.814,12.9866,13.3933,388300.0],["2002-06-26",13.3933,13.9403,13.218,13.4284,332800.0],["2002-06-27",13.5686,14.5503,13.5686,14.5082,251400.0],["2002-06-28",14.6555,15.0412,14.6555,15.0061,264900.0],["2002-07-01",14.929,14.964,14.6976,14.7256,170600.0],["2002-07-02",14.3049,14.7957,14.3049,14.6485,203600.0],["2002-07-03",14.4732,14.7957,14.0945,14.375,117200.0],["2002-07-05",14.375,14.6835,14.375,14.5994,83400.0],["2002-07-08",14.6555,14.8098,14.4521,14.5012,142600.0],["2002-07-09",14.5854,14.7607,14.2558,14.3049,124300.0],["2002-07-10",14.7256,14.7256,14.1296,14.1296,165000.0],["2002-07-11",14.2348,14.7256,14.1997,14.6134,191600.0],["2002-07-12",14.6976,14.6976,14.1997,14.382,150100.0],["2002-07-15",14.2067,14.3119,13.7579,14.3119,155100.0],["2002-07-16",14.3049,14.6765,14.3049,14.5223,397300.0],["2002-07-17",14.5153,14.9781,14.5153,14.6835,501100.0],["2002-07-18",14.6204,14.936,14.6204,14.8659,90300.0],["2002-07-19",14.8589,14.8589,14.3049,14.4171,381300.0],["2002-07-22",14.2067,14.4101,14.0314,14.0314,189100.0],["2002-07-23",14.1156,14.1226,13.3933,13.5406,399400.0],["2002-07-24",12.9024,13.0778,12.4467,12.9585,823000.0],["2002-07-25",12.9305,13.3232,12.7762,13.1829,510800.0],["2002-07-26",12.9025,13.0427,12.7622,12.8814,133300.0],["2002-07-29",13.1829,13.2531,12.6009,12.8814,756600.0],["2002-07-30",12.8814,12.8814,12.2012,12.3415,433200.0],["2002-07-31",12.3415,12.5518,11.7805,11.9909,584700.0],["2002-08-01",12.2714,12.8534,11.7595,12.4817,592400.0],["2002-08-02",12.7973,13.0778,12.5168,12.8323,249500.0],["2002-08-05",12.8323,12.8323,12.2012,12.2573,197200.0],["2002-08-06",12.2012,13.0637,12.2012,12.9375,214200.0],["2002-08-07",13.3232,13.5756,12.6921,13.5616,381200.0],["2002-08-08",14.2348,14.2348,13.4915,13.6878,322000.0],["2002-08-09",13.3232,13.4073,13.0357,13.0357,327600.0],["2002-08-12",12.8604,13.0357,12.4817,12.5378,229600.0],["2002-08-13",11.9909,12.3064,11.8366,11.8366,590100.0],["2002-08-14",11.8576,12.061,10.6235,10.8759,828300.0],["2002-08-15",11.0442,11.0793,10.5884,10.9811,526700.0],["2002-08-16",11.3948,12.4116,11.3948,11.8296,660100.0],["2002-08-19",11.8296,12.4817,11.8296,12.3415,306800.0],["2002-08-20",12.3415,12.5518,12.2363,12.2714,176600.0],["2002-08-21",12.3765,12.5168,12.2643,12.3765,397900.0],["2002-08-22",12.3835,12.7131,12.3765,12.622,385300.0],["2002-08-23",12.5869,12.5869,11.9909,12.1031,547400.0],["2002-08-26",12.2784,12.5869,12.2714,12.5098,194200.0],["2002-08-27",12.8323,12.8323,12.4817,12.5869,170000.0],["2002-08-28",12.5869,12.5869,12.2713,12.4186,174600.0],["2002-08-29",11.9558,12.2714,11.8506,12.2714,650100.0],["2002-08-30",12.2573,12.4396,12.0399,12.2573,429400.0],["2002-09-03",11.8156,12.0189,11.7805,11.8997,181400.0],["2002-09-04",11.8506,11.9558,11.7454,11.9558,124400.0],["2002-09-05",11.6052,11.9909,11.6052,11.8085,270300.0],["2002-09-06",11.8085,11.8646,11.7104,11.7454,121700.0],["2002-09-09",11.6753,12.2714,11.6753,12.1171,132100.0],["2002-09-10",12.061,12.068,11.6403,11.8997,110500.0],["2002-09-11",11.9909,12.054,11.8857,12.0259,216900.0],["2002-09-12",12.047,12.054,11.9348,11.9698,228100.0],["2002-09-13",11.9348,11.9348,11.6052,11.6052,315400.0],["2002-09-16",11.6753,11.8085,11.486,11.5491,327200.0],["2002-09-17",11.5491,11.5701,11.2406,11.2476,206700.0],["2002-09-18",10.8822,11.0589,10.4583,10.5501,475100.0],["2002-09-19",10.5077,10.5289,9.9141,10.0343,508400.0],["2002-09-20",10.1756,10.7762,10.0343,10.6702,364200.0],["2002-09-23",9.9283,10.2675,9.9283,10.2604,279300.0],["2002-09-24",10.2533,10.3169,9.9141,9.9212,541700.0],["2002-09-25",9.9212,10.3099,9.9212,10.2887,169700.0],["2002-09-26",10.2109,10.3028,10.0343,10.2745,102500.0],["2002-09-27",9.9283,10.0272,9.7092,9.7163,216200.0],["2002-09-30",9.363,9.8576,9.264,9.3983,212700.0],["2002-10-01",9.681,10.4512,9.6174,10.3523,183100.0],["2002-10-02",10.3523,10.6278,10.1756,10.2321,264200.0],["2002-10-03",10.1756,10.4936,10.1756,10.3593,317400.0],["2002-10-04",10.4583,10.6066,9.9636,10.3523,310300.0],["2002-10-07",10.2816,10.3169,9.8505,9.9283,122600.0],["2002-10-08",9.9848,10.1049,9.7869,10.0343,97600.0],["2002-10-09",9.7163,9.7163,8.9036,9.0803,625300.0],["2002-10-10",9.0732,9.4336,9.0732,9.4336,210300.0],["2002-10-11",9.6456,9.7092,9.3842,9.582,406800.0],["2002-10-14",9.5114,9.5184,9.3276,9.4336,195300.0],["2002-10-15",9.5043,9.7375,9.476,9.5396,95700.0],["2002-10-16",9.5467,9.5467,9.2075,9.2923,167500.0],["2002-10-17",9.2923,9.7233,9.2923,9.575,146700.0],["2002-10-18",9.6456,10.0908,9.575,9.9919,213800.0],["2002-10-21",9.9212,10.3169,9.8929,10.2533,193500.0],["2002-10-22",9.9989,10.4583,9.9989,10.4583,158800.0],["2002-10-23",10.3876,11.0165,10.3876,10.9388,428200.0],["2002-10-24",10.9741,11.0165,10.4583,10.4795,233200.0],["2002-10-25",10.5289,10.9529,10.4512,10.9529,131600.0],["2002-10-28",11.1296,11.2356,10.4795,10.5996,176500.0],["2002-10-29",10.5501,10.7268,10.3876,10.6914,162300.0],["2002-10-30",10.8681,11.1366,10.7833,11.0236,148200.0],["2002-10-31",11.2002,11.3627,11.0589,11.0801,122100.0],["2002-11-01",11.0942,11.0942,10.9176,11.0589,248500.0],["2002-11-04",11.2709,11.3769,10.5289,10.5996,363400.0],["2002-11-05",10.649,11.0236,10.6349,10.9529,143600.0],["2002-11-06",10.8116,11.0236,10.5996,10.9529,231200.0],["2002-11-07",10.9529,11.4263,10.9176,11.3981,318700.0],["2002-11-08",11.391,12.0129,11.384,11.6383,239900.0],["2002-11-11",11.5535,11.7655,11.2356,11.3204,314000.0],["2002-11-12",11.1437,11.2214,10.8822,10.9741,119000.0],["2002-11-13",10.7974,11.2214,10.7268,10.8822,88000.0],["2002-11-14",10.7056,10.7762,10.0696,10.3381,384100.0],["2002-11-15",10.3876,10.4229,10.1756,10.2533,150400.0],["2002-11-18",10.5996,10.7056,10.4724,10.4724,348700.0],["2002-11-19",10.3169,10.3169,9.8223,9.9353,1066800.0],["2002-11-20",9.9636,10.0343,9.8576,10.0343,1325300.0],["2002-11-21",10.0696,10.2392,10.0696,10.2321,646400.0],["2002-11-22",10.1403,10.2392,10.1049,10.1685,667500.0],["2002-11-25",10.1827,10.1827,9.8929,9.9636,792500.0],["2002-11-26",10.0343,10.2463,9.9989,10.218,306200.0],["2002-11-27",10.2533,10.2887,10.1049,10.2392,243600.0],["2002-11-29",10.3099,10.43,10.2533,10.3311,222700.0],["2002-12-02",10.6702,11.066,10.6702,10.9882,374100.0],["2002-12-03",10.6702,10.6914,10.3381,10.43,283600.0],["2002-12-04",10.2816,10.7409,10.2816,10.6632,369900.0],["2002-12-05",10.4653,10.5289,10.2816,10.4936,777900.0],["2002-12-06",10.4724,10.6702,10.4583,10.5925,392900.0],["2002-12-09",10.2109,10.3947,10.112,10.1968,201400.0],["2002-12-10",10.2675,10.4229,10.2675,10.4088,181800.0],["2002-12-11",10.43,10.5289,10.2816,10.4795,127600.0],["2002-12-12",10.4936,10.4936,10.2463,10.4017,172300.0],["2002-12-13",10.3876,10.5077,10.3169,10.3664,238400.0],["2002-12-16",10.649,10.8398,10.649,10.7338,150200.0],["2002-12-17",10.7409,10.9812,10.649,10.8469,363300.0],["2002-12-18",10.8893,10.9246,10.7833,10.8752,120700.0],["2002-12-19",10.8822,11.2992,10.8822,11.2002,305900.0],["2002-12-20",11.5535,11.5535,11.0801,11.0801,350100.0],["2002-12-23",11.0942,11.1649,10.9034,11.1154,247900.0],["2002-12-24",11.114,11.6159,11.114,11.5084,59200.0],["2002-12-26",11.0064,11.365,11.0064,11.2215,89000.0],["2002-12-27",11.2933,11.3721,11.2574,11.3291,86400.0],["2002-12-30",11.3076,11.4367,11.2933,11.3793,66200.0],["2002-12-31",11.2144,11.4008,11.1857,11.4008,71000.0],["2003-01-02",11.4725,11.6661,11.3578,11.6661,180500.0],["2003-01-03",11.4008,11.4582,11.3148,11.3219,287000.0],["2003-01-06",11.5084,11.6518,11.4582,11.5657,331500.0],["2003-01-07",11.537,11.6231,11.365,11.5084,189300.0],["2003-01-08",11.4367,11.8023,11.4367,11.5944,236900.0],["2003-01-09",11.6661,11.874,11.3291,11.4223,176200.0],["2003-01-10",11.6016,11.6159,11.3363,11.3363,379100.0],["2003-01-13",11.365,11.3793,11.0638,11.114,339700.0],["2003-01-14",11.1857,11.1857,11.0638,11.0638,162300.0],["2003-01-15",11.0638,11.114,10.863,10.9347,249200.0],["2003-01-16",11.0853,11.2431,10.6838,10.8774,445300.0],["2003-01-17",10.6479,10.8989,10.6479,10.8272,427700.0],["2003-01-21",10.6479,10.8128,10.5619,10.7626,408500.0],["2003-01-22",10.8272,10.8344,10.6623,10.7196,277200.0],["2003-01-23",10.6838,10.6838,10.4472,10.483,231600.0],["2003-01-24",10.189,10.2464,9.9094,10.0815,744600.0],["2003-01-27",9.9667,10.1388,9.7516,9.9309,319700.0],["2003-01-28",9.9452,9.9452,9.4648,9.6082,329700.0],["2003-01-29",9.5724,10.0026,9.4792,9.8879,942500.0],["2003-01-30",9.9237,10.1819,9.8233,10.1388,579800.0],["2003-01-31",10.1388,10.3611,10.0886,10.1102,546500.0],["2003-02-03",10.1173,10.1819,9.8879,9.9811,225400.0],["2003-02-04",9.8233,9.9452,9.6154,9.7158,505400.0],["2003-02-05",9.7086,9.7516,9.5365,9.6226,149800.0],["2003-02-06",9.5365,9.6082,9.4577,9.515,244400.0],["2003-02-07",9.5365,9.5939,8.9988,9.135,259800.0],["2003-02-10",9.1063,9.2354,9.0418,9.1135,318100.0],["2003-02-11",9.1422,9.178,8.8912,8.9557,411800.0],["2003-02-12",8.9772,9.1135,8.8625,9.0274,348800.0],["2003-02-13",9.0346,9.0346,7.5145,7.8372,1775500.0],["2003-02-14",7.7655,7.7655,7.2779,7.4571,1545200.0],["2003-02-18",7.7798,7.9949,7.6005,7.7153,631100.0],["2003-02-19",7.787,7.787,7.6364,7.7081,829000.0],["2003-02-20",7.6722,7.6722,7.2779,7.4428,486300.0],["2003-02-21",7.4213,7.6722,7.3854,7.5647,225200.0],["2003-02-24",7.5647,7.5647,7.4213,7.4571,165800.0],["2003-02-25",7.2779,7.2922,6.7473,6.8333,1240000.0],["2003-02-26",6.8477,6.8835,6.2955,6.5608,1137000.0],["2003-02-27",6.6325,7.0126,6.4174,6.9194,466600.0],["2003-02-28",7.1703,7.4643,7.1345,7.3926,1146700.0],["2003-03-03",7.3496,7.579,7.3496,7.493,465500.0],["2003-03-04",7.5288,7.5288,7.242,7.4213,235300.0],["2003-03-05",7.4786,7.5002,7.1775,7.242,252600.0],["2003-03-06",7.242,7.242,6.9552,7.2062,351500.0],["2003-03-07",7.1416,7.3137,7.0986,7.2707,147500.0],["2003-03-10",7.0269,7.1345,6.9265,7.0269,190600.0],["2003-03-11",6.9982,7.0054,6.7329,6.7975,259100.0],["2003-03-12",6.7759,6.862,6.5967,6.8118,160500.0],["2003-03-13",6.9911,7.0843,6.8835,6.9839,436400.0],["2003-03-14",6.9839,7.3209,6.9624,7.1918,233200.0],["2003-03-17",7.1201,7.579,7.0986,7.5503,403200.0],["2003-03-18",7.7798,7.8874,7.6507,7.7368,408400.0],["2003-03-19",7.5575,7.7655,7.5575,7.7368,322000.0],["2003-03-20",7.6364,7.9591,7.5288,7.916,505500.0],["2003-03-21",8.0666,8.6187,8.0308,8.5829,934700.0],["2003-03-24",8.3176,8.3247,7.8515,8.0308,363700.0],["2003-03-25",7.4213,7.8873,7.4213,7.7081,517700.0],["2003-03-26",7.7081,7.7798,7.6077,7.7511,309500.0],["2003-03-27",7.7583,8.2172,7.7511,8.1025,652800.0],["2003-03-28",8.1025,8.1957,7.9232,8.0308,421100.0],["2003-03-31",8.1742,8.3893,8.0666,8.3104,440400.0],["2003-04-01",8.5685,8.8912,8.547,8.8769,504900.0],["2003-04-02",9.2139,9.4648,9.0131,9.4648,1085200.0],["2003-04-03",9.4433,9.9094,9.3214,9.6871,1215900.0],["2003-04-04",9.7875,9.7875,9.6441,9.6656,597200.0],["2003-04-07",9.895,10.3253,9.3214,9.429,636200.0],["2003-04-08",9.2139,9.2497,8.9987,9.2354,646200.0],["2003-04-09",9.2497,9.6799,9.2497,9.6297,391000.0],["2003-04-10",9.4648,9.6441,9.2856,9.5007,536200.0],["2003-04-11",9.5724,9.6584,9.472,9.6297,181000.0],["2003-04-14",9.6297,9.9309,9.6297,9.8664,165100.0],["2003-04-15",9.8664,9.9883,9.6082,9.7158,342300.0],["2003-04-16",9.7516,10.0313,9.7516,9.9309,469400.0],["2003-04-17",10.0026,10.3898,10.0026,10.2105,200800.0],["2003-04-21",10.2105,10.5977,10.2105,10.4615,277200.0],["2003-04-22",10.2177,10.3755,9.9596,10.0169,409700.0],["2003-04-23",9.9883,10.1388,9.4218,9.6943,962000.0],["2003-04-24",9.6226,9.6369,9.3071,9.4075,602700.0],["2003-04-25",9.4146,9.558,9.2354,9.5437,716100.0],["2003-04-28",9.5509,9.8377,9.5509,9.8162,215900.0],["2003-04-29",9.9309,10.0241,9.8233,9.9381,201300.0],["2003-04-30",9.9381,10.06,9.8735,9.9452,211600.0],["2003-05-01",9.9452,10.2464,9.9237,10.0958,68300.0],["2003-05-02",10.0241,10.4902,9.9667,10.3898,271100.0],["2003-05-05",10.4615,10.526,10.0886,10.1819,113400.0],["2003-05-06",10.1102,10.3611,10.0456,10.3038,354300.0],["2003-05-07",10.2536,10.3468,10.2177,10.2751,354700.0],["2003-05-08",10.2894,10.2894,10.1102,10.1532,217200.0],["2003-05-09",10.1603,10.2536,10.146,10.2177,475800.0],["2003-05-12",10.6479,10.7555,10.5404,10.734,1466300.0],["2003-05-13",11.114,11.1498,10.9706,11.0208,1036100.0],["2003-05-14",11.0781,11.1857,10.7125,10.7626,665000.0],["2003-05-15",10.7698,10.7698,10.5117,10.6336,712500.0],["2003-05-16",10.6336,10.6336,10.2464,10.5619,311800.0],["2003-05-19",10.3253,10.4543,10.146,10.1819,287000.0],["2003-05-20",10.146,10.2894,10.06,10.2034,246900.0],["2003-05-21",10.2177,10.2177,10.1101,10.2177,71900.0],["2003-05-22",10.2105,10.3539,10.1675,10.2822,137500.0],["2003-05-23",10.3109,10.3826,10.2034,10.3539,248700.0],["2003-05-27",10.146,10.2464,10.0384,10.0384,257900.0],["2003-05-28",10.1102,10.2894,10.0456,10.2392,344800.0],["2003-05-29",10.4328,10.6336,10.3683,10.5547,476800.0],["2003-05-30",10.5834,10.6694,10.5045,10.5762,216200.0],["2003-06-02",10.6479,10.82,10.5404,10.734,458100.0],["2003-06-03",10.6838,10.7555,10.6121,10.6981,222900.0],["2003-06-04",10.8272,11.3291,10.7913,11.2431,589100.0],["2003-06-05",11.1857,11.8884,11.1857,11.874,703600.0],["2003-06-06",12.2971,12.2971,12.1178,12.1895,1097200.0],["2003-06-09",12.2111,12.2612,11.9458,12.0103,333600.0],["2003-06-10",12.3688,14.0108,12.3688,13.9463,2619900.0],["2003-06-11",14.4123,14.6274,13.8459,13.8889,1552000.0],["2003-06-12",13.9965,14.3406,13.9965,14.1614,777500.0],["2003-06-13",14.3048,14.5486,14.3048,14.5271,626300.0],["2003-06-16",13.6953,14.2618,13.6595,14.0753,1183300.0],["2003-06-17",14.3478,14.5557,14.3335,14.4123,990500.0],["2003-06-18",14.5199,14.5199,14.0825,14.2689,923600.0],["2003-06-19",14.2546,14.3048,14.0825,14.1757,398300.0],["2003-06-20",14.1685,14.1685,13.6451,13.8387,894600.0],["2003-06-23",13.7312,13.8315,13.5519,13.6953,747500.0],["2003-06-24",13.5161,13.6164,13.3153,13.5161,663700.0],["2003-06-25",13.516,13.8961,13.516,13.8244,512300.0],["2003-06-26",13.7333,13.8562,13.661,13.82,360000.0],["2003-06-27",13.8634,14.0441,13.8417,13.914,232200.0],["2003-06-30",13.9068,13.9863,13.7333,13.8056,278900.0],["2003-07-01",13.7622,13.7622,13.4875,13.7333,176500.0],["2003-07-02",13.914,14.0441,13.8923,13.9501,197300.0],["2003-07-03",13.9501,13.9501,13.7622,13.8128,794100.0],["2003-07-07",13.661,13.8417,13.5381,13.8056,575900.0],["2003-07-08",13.914,14.073,13.8779,14.0513,196900.0],["2003-07-09",14.0875,14.3477,14.073,14.2754,80000.0],["2003-07-10",14.0947,14.1308,13.9285,14.0658,320500.0],["2003-07-11",14.073,14.2754,14.073,14.2754,184700.0],["2003-07-14",14.2754,14.5284,14.1887,14.3115,286100.0],["2003-07-15",14.42,14.42,13.8995,14.0802,560400.0],["2003-07-16",14.0658,14.2537,13.9212,14.2537,412900.0],["2003-07-17",14.1092,14.2682,13.6104,13.7333,519900.0],["2003-07-18",13.7116,14.0369,13.7116,13.9501,286000.0],["2003-07-21",14.0224,14.0296,13.8779,13.9285,137000.0],["2003-07-22",13.9357,13.9935,13.8417,13.9068,328100.0],["2003-07-23",13.9863,14.0297,13.7333,13.8706,231300.0],["2003-07-24",13.8417,14.0224,13.8417,13.9212,183500.0],["2003-07-25",14.0224,14.0802,13.7622,13.8056,483500.0],["2003-07-28",13.7984,13.8923,13.5237,13.5887,360000.0],["2003-07-29",13.4948,13.596,12.8298,12.9238,751900.0],["2003-07-30",12.8659,13.1045,12.8659,12.931,319100.0],["2003-07-31",12.9744,13.3936,12.9744,13.1695,425200.0],["2003-08-01",13.0828,13.0828,12.6852,12.7792,194400.0],["2003-08-04",12.5985,12.6997,12.107,12.5045,256100.0],["2003-08-05",12.5407,12.7069,12.3817,12.4178,177200.0],["2003-08-06",12.5045,12.7575,12.4323,12.6563,492000.0],["2003-08-07",12.7575,13.0105,12.7214,12.9744,606000.0],["2003-08-08",12.9744,13.1189,12.8659,13.0755,170700.0],["2003-08-11",13.0972,13.1189,12.996,13.0177,302100.0],["2003-08-12",12.9527,13.2346,12.9527,13.1406,198900.0],["2003-08-13",13.1334,13.4008,13.1045,13.1117,234000.0],["2003-08-14",12.2516,12.7792,11.9841,12.6491,2023100.0],["2003-08-15",12.7575,12.9021,12.6491,12.6563,99900.0],["2003-08-18",12.837,12.8948,12.4323,12.8804,333400.0],["2003-08-19",12.8298,13.09,12.7141,12.7647,230800.0],["2003-08-20",12.7864,13.2418,12.7864,13.1189,168600.0],["2003-08-21",13.2635,13.3285,13.1695,13.2996,375200.0],["2003-08-22",13.408,13.5381,13.2996,13.4369,150100.0],["2003-08-25",13.5165,13.5381,13.3719,13.408,126400.0],["2003-08-26",13.3719,13.5165,13.3719,13.4659,210000.0],["2003-08-27",13.5165,13.8128,13.408,13.8128,167200.0],["2003-08-28",13.914,14.3043,13.6827,14.2826,316700.0],["2003-08-29",14.1019,14.8103,14.0586,14.738,455700.0],["2003-09-02",14.7452,15.0343,14.5645,14.897,280000.0],["2003-09-03",14.9982,15.7355,14.8898,15.7355,641100.0],["2003-09-04",15.6993,16.3715,15.6849,16.2487,1061200.0],["2003-09-05",16.227,16.2993,16.0752,16.0824,613800.0],["2003-09-08",16.3137,16.4077,15.4825,15.6849,390600.0],["2003-09-09",15.5042,15.7427,15.2151,15.6271,247900.0],["2003-09-10",15.4463,15.5186,15.2367,15.2512,234500.0],["2003-09-11",15.3958,15.5042,15.1283,15.5042,320300.0],["2003-09-12",15.4391,15.88,15.3018,15.3018,217000.0],["2003-09-15",15.5403,15.5765,15.0994,15.1789,239200.0],["2003-09-16",15.0343,15.1428,14.832,15.1066,318400.0],["2003-09-17",15.0994,15.3596,15.0994,15.2657,270500.0],["2003-09-18",15.2512,15.5331,15.2512,15.5259,329300.0],["2003-09-19",16.0101,16.0101,15.5765,15.7427,198800.0],["2003-09-22",15.4319,15.5042,15.2873,15.3379,140500.0],["2003-09-23",15.2078,15.2729,15.0705,15.1934,269900.0],["2003-09-24",15.1211,15.1572,14.9476,14.991,285500.0],["2003-09-25",14.9404,15.1861,14.8247,15.1861,405900.0],["2003-09-26",15.1572,15.3162,14.9621,15.1789,310900.0],["2003-09-29",15.1789,15.4391,15.1428,15.1789,164900.0],["2003-09-30",15.1934,15.2873,15.0705,15.2512,237200.0],["2003-10-01",15.2512,15.8367,15.2512,15.8294,350100.0],["2003-10-02",15.7933,15.7933,15.4608,15.4825,392900.0],["2003-10-03",15.6054,15.9017,15.6054,15.7499,366100.0],["2003-10-06",15.6343,15.9451,15.6343,15.8873,218700.0],["2003-10-07",15.8945,17.3979,15.8945,17.3329,600500.0],["2003-10-08",18.2147,18.4099,16.9642,17.1305,681500.0],["2003-10-09",17.0799,17.369,16.9136,17.3473,852400.0],["2003-10-10",17.2028,17.2895,17.1233,17.2678,155500.0],["2003-10-13",17.1666,17.4413,17.1666,17.4051,251900.0],["2003-10-14",17.3762,18.0846,17.3762,18.034,402400.0],["2003-10-15",18.2147,19.2194,18.034,19.1399,760700.0],["2003-10-16",19.1399,19.364,18.7207,18.8508,480000.0],["2003-10-17",18.6701,18.6917,18.1641,18.2147,269900.0],["2003-10-20",18.1786,18.5616,18.099,18.54,251700.0],["2003-10-21",18.5038,18.699,18.2291,18.5183,411200.0],["2003-10-22",18.5038,18.5038,18.2291,18.3593,126800.0],["2003-10-23",18.2147,18.2725,18.0774,18.2002,260300.0],["2003-10-24",17.8605,18.5038,17.8533,18.4315,174300.0],["2003-10-27",18.2508,18.6773,18.2508,18.6412,165400.0],["2003-10-28",18.54,19.0387,18.54,18.9086,198400.0],["2003-10-29",18.9086,19.2989,18.9086,19.2266,221200.0],["2003-10-30",19.1327,19.1471,18.8074,19.0242,635900.0],["2003-10-31",18.9014,19.0098,18.5616,18.7568,267400.0],["2003-11-03",18.4677,19.2266,18.3954,19.1182,233600.0],["2003-11-04",19.0821,19.2845,18.9736,19.0893,127800.0],["2003-11-05",18.9953,19.1543,18.4677,18.9664,244300.0],["2003-11-06",18.9664,19.3206,18.7929,19.3206,498600.0],["2003-11-07",19.3567,19.6965,19.2989,19.6242,384700.0],["2003-11-10",19.4435,19.8555,19.4073,19.6386,641200.0],["2003-11-11",19.5157,19.7832,19.4724,19.6386,661000.0],["2003-11-12",19.588,20.2313,19.588,20.1663,978900.0],["2003-11-13",19.9856,20.094,19.6748,20.0217,591400.0],["2003-11-14",18.9014,19.0531,18.7134,18.9953,1489000.0],["2003-11-17",18.8146,19.1182,18.8146,19.1037,328100.0],["2003-11-18",19.2844,19.4651,19.2411,19.4435,344600.0],["2003-11-19",19.3856,19.8049,19.3856,19.7976,441300.0],["2003-11-20",19.7326,19.8771,19.5519,19.8049,361100.0],["2003-11-21",19.7687,19.7904,19.5447,19.776,354200.0],["2003-11-24",20.0578,20.3976,19.9567,20.3036,614500.0],["2003-11-25",20.3036,20.7084,20.3036,20.7084,360900.0],["2003-11-26",20.6361,20.7662,20.5999,20.7517,374300.0],["2003-11-28",20.6722,21.4384,20.6144,21.2649,346000.0],["2003-12-01",21.5396,21.6842,21.5251,21.5396,636100.0],["2003-12-02",21.7203,21.901,21.6769,21.6986,831300.0],["2003-12-03",21.8287,22.7684,21.8287,22.5877,762800.0],["2003-12-04",22.2263,22.5877,22.1901,22.5298,1953900.0],["2003-12-05",22.407,22.4142,21.9805,21.9805,607100.0],["2003-12-08",21.6842,21.8865,21.6769,21.7926,424000.0],["2003-12-09",22.1901,22.313,21.7637,21.901,201300.0],["2003-12-10",22.2985,22.4287,21.807,21.8866,288200.0],["2003-12-11",22.1901,22.5732,21.9661,22.4648,314900.0],["2003-12-12",22.6455,22.6455,22.2624,22.3708,160200.0],["2003-12-15",22.5515,22.7322,22.4431,22.566,322400.0],["2003-12-16",22.5877,22.7828,22.5154,22.5877,489200.0],["2003-12-17",22.6599,23.231,22.6599,23.0792,351500.0],["2003-12-18",23.2599,23.5779,23.1225,23.5707,523000.0],["2003-12-19",24.214,25.6451,24.1561,25.4066,934400.0],["2003-12-22",24.9223,25.5367,24.9223,25.4427,754800.0],["2003-12-23",25.5395,25.5395,25.0302,25.2339,563500.0],["2003-12-24",25.2194,25.4085,25.1757,25.3722,169800.0],["2003-12-26",25.5541,25.5905,25.4668,25.5395,28900.0],["2003-12-29",25.6705,25.8087,25.5031,25.7942,188100.0],["2003-12-30",25.6123,25.7796,25.4376,25.7505,176800.0],["2003-12-31",25.7214,25.7214,25.4377,25.4886,92000.0],["2004-01-02",25.4522,25.7578,25.3649,25.7578,191900.0],["2004-01-05",25.7796,27.0675,25.7796,26.7838,348900.0],["2004-01-06",26.7401,26.922,26.5946,26.7037,430100.0],["2004-01-07",26.7037,26.7765,26.078,26.2671,582400.0],["2004-01-08",26.0125,26.0489,25.685,26.0125,370000.0],["2004-01-09",26.0852,26.1216,23.3712,24.0843,823500.0],["2004-01-12",24.157,24.7537,24.1279,24.2371,726400.0],["2004-01-13",24.419,24.4917,22.9274,23.0583,776700.0],["2004-01-14",23.1747,23.1747,21.9742,22.2143,1876500.0],["2004-01-15",22.2507,23.6841,22.2216,23.5895,956600.0],["2004-01-16",23.7205,24.0843,23.3203,23.8369,472000.0],["2004-01-20",23.655,23.6914,23.2839,23.3712,272400.0],["2004-01-21",23.2475,23.3203,22.6218,23.1748,324600.0],["2004-01-22",22.5563,22.9928,22.5199,22.8037,391000.0],["2004-01-23",22.9201,23.2621,22.8982,23.0219,578900.0],["2004-01-26",23.3566,23.5386,23.102,23.4294,342700.0],["2004-01-27",23.2111,23.604,22.4835,22.6363,572000.0],["2004-01-28",22.6945,22.6945,21.152,21.9014,1288900.0],["2004-01-29",21.2829,21.5522,20.7154,21.0792,1367600.0],["2004-01-30",21.0792,21.5158,20.9555,21.443,585900.0],["2004-02-02",21.2611,21.5522,21.0137,21.4794,488400.0],["2004-02-03",21.4648,22.127,21.4648,22.0469,588900.0],["2004-02-04",21.865,21.9596,21.3848,21.6104,669500.0],["2004-02-05",21.4285,21.4285,20.6645,20.8464,721500.0],["2004-02-06",20.0096,20.7445,19.8277,20.7227,991800.0],["2004-02-09",20.81,21.2829,20.6063,20.9482,623200.0],["2004-02-10",20.9919,21.152,20.8464,21.021,546200.0],["2004-02-11",20.9919,21.8286,20.6936,21.7413,577100.0],["2004-02-12",21.7923,21.8286,21.4794,21.5158,460300.0],["2004-02-13",21.5667,21.574,20.7663,20.9191,694600.0],["2004-02-17",20.8464,21.3048,20.7008,21.1229,575900.0],["2004-02-18",21.3048,21.5303,21.0283,21.0355,452800.0],["2004-02-19",20.7372,21.2029,20.6208,20.7008,877400.0],["2004-02-20",20.4462,21.2611,20.4462,21.1738,499000.0],["2004-02-23",21.1738,21.2393,20.4243,20.599,274400.0],["2004-02-24",20.4243,20.5771,20.3734,20.4534,434300.0],["2004-02-25",20.4534,21.3411,20.4534,21.101,463000.0],["2004-02-26",21.2102,21.2684,20.9191,21.1447,329800.0],["2004-02-27",21.3193,22.0178,21.3193,21.9669,434600.0],["2004-03-01",22.629,23.2184,22.4617,23.1748,800500.0],["2004-03-02",23.102,23.2257,22.9128,23.0147,522400.0],["2004-03-03",23.2111,23.2766,22.8037,23.2111,335900.0],["2004-03-04",23.2475,23.4731,22.9201,23.1748,342800.0],["2004-03-05",23.2475,23.9751,23.2111,23.6404,330700.0],["2004-03-08",23.9024,23.9606,22.3671,22.3816,696300.0],["2004-03-09",22.5563,22.8837,21.6104,21.8723,447300.0],["2004-03-10",21.9378,22.6145,21.101,21.1229,519100.0],["2004-03-11",20.9191,21.5012,20.3589,20.7081,668500.0],["2004-03-12",21.101,21.3557,20.3589,21.1083,464700.0],["2004-03-15",21.5012,21.5085,20.4462,20.6645,411300.0],["2004-03-16",20.9919,21.1083,20.1551,21.0865,354900.0],["2004-03-17",21.5012,22.2507,21.5012,22.076,400000.0],["2004-03-18",22.0106,22.0106,21.2466,21.8286,887000.0],["2004-03-19",21.8287,21.8796,21.4212,21.4285,208200.0],["2004-03-22",21.2466,21.2684,20.5117,20.6281,203400.0],["2004-03-23",20.9191,21.3048,20.9191,21.2829,528800.0],["2004-03-24",21.3562,21.3562,20.8434,20.8873,233700.0],["2004-03-25",20.88,21.6786,20.7115,21.173,580200.0],["2004-03-26",21.2463,23.0999,21.2463,23.0999,1212900.0],["2004-03-29",23.1511,23.8911,22.99,23.1658,638700.0],["2004-03-30",23.2244,23.5761,23.0046,23.3709,337200.0],["2004-03-31",23.3709,23.5907,23.1878,23.5175,287600.0],["2004-04-01",23.8105,23.8252,23.5175,23.7519,242600.0],["2004-04-02",23.8911,24.1402,23.7079,23.7739,600900.0],["2004-04-05",23.3343,23.8105,23.2098,23.6933,340500.0],["2004-04-06",23.4808,23.9057,23.4076,23.8618,313800.0],["2004-04-07",23.8105,23.8105,23.5101,23.598,191100.0],["2004-04-08",23.598,23.598,22.9314,22.9607,171500.0],["2004-04-12",23.1145,23.3563,22.7116,22.9973,177500.0],["2004-04-13",23.0779,23.0779,22.4698,22.587,387700.0],["2004-04-14",22.3892,22.5064,22.0156,22.2427,247000.0],["2004-04-15",21.9789,22.0156,21.2829,21.6346,342600.0],["2004-04-16",21.6419,21.6859,21.1364,21.5247,385000.0],["2004-04-19",21.3415,21.7152,21.2023,21.3855,291200.0],["2004-04-20",21.3782,21.5393,20.9532,20.9972,391400.0],["2004-04-21",21.0265,21.0631,20.3598,20.3598,450900.0],["2004-04-22",20.3452,21.3269,20.2206,21.2683,470300.0],["2004-04-23",21.2463,21.2463,20.9166,20.9239,147700.0],["2004-04-26",21.0265,21.5027,21.0265,21.5027,270200.0],["2004-04-27",21.5027,21.6859,20.6602,20.7188,410400.0],["2004-04-28",20.6236,20.8067,20.1986,20.3598,502100.0],["2004-04-29",20.3598,20.4038,18.7334,19.3195,812100.0],["2004-04-30",19.6858,19.6858,18.7554,18.9019,818900.0],["2004-05-03",18.7554,19.1876,18.096,19.0777,644100.0],["2004-05-04",19.8543,20.3305,19.5173,19.5613,1176800.0],["2004-05-05",19.5539,19.8323,19.2902,19.488,633000.0],["2004-05-06",19.0484,19.2389,18.4476,18.6748,675200.0],["2004-05-07",18.4989,18.7407,18.2938,18.4623,519600.0],["2004-05-10",17.8029,18.1253,17.3634,17.4733,884400.0],["2004-05-11",18.096,18.7187,18.096,18.3011,670500.0],["2004-05-12",18.2425,18.6894,17.9714,18.5356,826100.0],["2004-05-13",18.1692,19.0264,18.1692,18.4916,777400.0],["2004-05-14",19.0484,19.4514,18.8433,19.0484,1169100.0],["2004-05-17",18.1693,18.3451,17.6344,17.693,770000.0],["2004-05-18",18.1326,18.1986,17.5612,17.8762,857600.0],["2004-05-19",18.0227,18.1399,17.3047,17.5831,653500.0],["2004-05-20",17.4,17.4879,17.0483,17.1436,619300.0],["2004-05-21",17.3267,17.5099,16.997,17.0557,428700.0],["2004-05-24",17.063,17.3707,17.0263,17.3121,335800.0],["2004-05-25",17.4952,18.052,17.4952,18.0154,345400.0],["2004-05-26",18.0227,18.3451,17.9128,18.03,316800.0],["2004-05-27",18.2205,18.8872,18.1986,18.6455,647100.0],["2004-05-28",18.6967,18.814,18.5575,18.6528,547100.0],["2004-06-01",18.5356,19.488,18.4916,19.4514,711200.0],["2004-06-02",19.488,20.0741,19.488,19.9642,634400.0],["2004-06-03",19.9642,20.0008,18.9898,19.151,522800.0],["2004-06-04",19.4147,19.5979,19.1583,19.1583,267800.0],["2004-06-07",20.0741,20.2719,19.8396,20.0668,786900.0],["2004-06-08",19.9276,20.4184,19.8543,20.3085,485400.0],["2004-06-09",20.3085,20.3378,19.6272,19.7664,369100.0],["2004-06-10",19.9276,20.0008,19.7151,19.781,119400.0],["2004-06-14",19.488,19.6052,18.8872,19.0338,648500.0],["2004-06-15",19.3781,19.466,18.9532,19.0191,484300.0],["2004-06-16",19.1949,19.6418,19.0924,19.6345,540100.0],["2004-06-17",19.5613,19.7224,19.3122,19.5832,465200.0],["2004-06-18",19.1803,20.118,19.1803,19.9642,466500.0],["2004-06-21",19.8909,20.184,19.7078,19.7078,527900.0],["2004-06-22",19.781,19.781,19.5539,19.6418,419300.0],["2004-06-23",19.6418,20.206,19.6418,20.1327,426400.0],["2004-06-24",20.2939,20.4917,20.2206,20.3305,345000.0],["2004-06-25",20.4038,20.6968,20.2939,20.4404,441500.0],["2004-06-28",20.6588,20.9402,20.5552,20.5848,562300.0],["2004-06-29",20.4367,20.4441,20.0443,20.2146,650400.0],["2004-06-30",20.5478,21.2438,20.2812,21.1698,535100.0],["2004-07-01",21.3623,22.0065,21.3253,21.4363,1093200.0],["2004-07-02",21.6955,21.851,21.229,21.5622,306400.0],["2004-07-06",21.2512,21.3252,20.844,20.9254,381700.0],["2004-07-07",21.0291,21.2438,20.5996,20.7625,211800.0],["2004-07-08",20.6588,21.4882,20.4367,21.0661,617400.0],["2004-07-09",21.7325,21.7325,21.3179,21.4808,364400.0],["2004-07-12",21.5474,21.6214,21.192,21.6214,451100.0],["2004-07-13",21.6214,21.7177,21.4363,21.6881,242100.0],["2004-07-14",21.7177,22.3619,21.6955,21.9324,607200.0],["2004-07-15",22.1398,22.1472,21.5844,21.6214,473900.0],["2004-07-16",22.0287,22.0657,21.3993,21.3993,311600.0],["2004-07-19",21.7325,21.7399,21.0291,21.1031,461100.0],["2004-07-20",21.0957,21.0957,20.844,20.9328,602600.0],["2004-07-21",20.992,21.4882,20.4737,20.5478,622100.0],["2004-07-22",20.3627,20.5107,20.0665,20.3256,442500.0],["2004-07-23",20.3256,20.7403,20.2886,20.607,400300.0],["2004-07-26",20.7329,20.7403,20.1849,20.3775,526100.0],["2004-07-27",20.1923,20.5478,20.1109,20.5478,422400.0],["2004-07-28",20.2738,20.8736,20.259,20.8366,809300.0],["2004-07-29",20.8292,21.3993,20.8292,21.0661,265100.0],["2004-07-30",21.2142,21.3771,21.0661,21.1772,107500.0],["2004-08-02",20.7329,20.7329,20.3108,20.5404,666300.0],["2004-08-03",21.3993,21.5844,21.2512,21.4511,709000.0],["2004-08-04",21.0291,21.4734,20.9624,21.2586,343500.0],["2004-08-05",21.0291,21.4956,21.0291,21.1772,516500.0],["2004-08-06",20.9921,21.3475,20.8958,21.1105,506400.0],["2004-08-09",20.9254,21.3252,20.6959,20.9476,229700.0],["2004-08-10",20.881,21.3253,20.881,21.266,372300.0],["2004-08-11",20.844,21.1475,20.7699,20.8069,311700.0],["2004-08-12",20.9476,21.155,20.6885,20.844,223700.0],["2004-08-13",20.844,21.3623,20.844,20.8514,377900.0],["2004-08-16",21.2142,21.303,20.8736,20.9476,208400.0],["2004-08-17",21.0069,21.2882,20.8143,20.8366,244500.0],["2004-08-18",20.6588,20.8366,20.607,20.6885,489100.0],["2004-08-19",20.6811,20.7773,19.9924,20.0517,757800.0],["2004-08-20",20.1035,20.4293,19.9184,20.2442,429700.0],["2004-08-23",20.296,20.5033,20.1998,20.1998,356900.0],["2004-08-24",20.4367,20.5404,20.3034,20.4811,183000.0],["2004-08-25",20.4663,20.7329,20.296,20.4959,243600.0],["2004-08-26",20.4737,20.5033,20.259,20.296,199000.0],["2004-08-27",20.3627,20.5626,20.0072,20.1035,257200.0],["2004-08-30",20.0665,20.1109,19.7481,19.8517,354300.0],["2004-08-31",19.9258,19.9258,19.5259,19.6592,379000.0],["2004-09-01",19.6592,20.5256,19.6444,20.5033,545800.0],["2004-09-02",20.4367,20.7625,20.3997,20.6737,328900.0],["2004-09-03",20.6737,20.8366,20.4589,20.4959,174500.0],["2004-09-07",20.3997,20.8143,20.3775,20.7329,199300.0],["2004-09-08",20.8069,20.9032,20.4589,20.5256,295200.0],["2004-09-09",20.5848,20.607,20.2664,20.3701,417700.0],["2004-09-10",20.3256,20.3256,20.1109,20.1257,826800.0],["2004-09-13",19.7703,20.881,19.7407,20.844,1258900.0],["2004-09-14",20.7699,21.3253,20.6218,21.303,473800.0],["2004-09-15",20.7329,20.9328,20.6588,20.6588,1067700.0],["2004-09-16",20.5107,20.644,20.3627,20.5478,839000.0],["2004-09-17",20.533,20.6959,20.4515,20.6737,603200.0],["2004-09-20",20.7329,20.7625,20.5478,20.6218,337200.0],["2004-09-21",20.6514,20.7995,20.5922,20.7033,439600.0],["2004-09-22",20.6885,20.6885,19.9924,19.9998,1009800.0],["2004-09-23",19.9554,19.9554,19.4667,19.4667,715000.0],["2004-09-24",19.4742,19.6691,19.4517,19.5492,483300.0],["2004-09-27",19.4142,19.4442,19.0394,19.1069,653100.0],["2004-09-28",19.0769,19.1744,18.7621,18.987,742800.0],["2004-09-29",19.3018,19.7965,19.3018,19.5567,1108400.0],["2004-09-30",19.7366,19.7965,19.4892,19.789,528300.0],["2004-10-01",20.2013,20.4412,19.9764,20.4187,780500.0],["2004-10-04",20.801,20.9059,20.6436,20.7635,799900.0],["2004-10-05",20.6885,20.6885,20.1113,20.2013,326400.0],["2004-10-06",20.3137,20.3137,19.834,19.8715,326600.0],["2004-10-07",19.864,19.864,19.2793,19.5192,890100.0],["2004-10-08",19.6016,19.6841,19.5117,19.5267,327200.0],["2004-10-11",19.5641,19.5791,19.2718,19.4067,276300.0],["2004-10-12",19.3768,19.3768,19.0469,19.0769,257000.0],["2004-10-13",19.2643,19.5417,19.1069,19.2118,512100.0],["2004-10-14",19.1519,19.3243,19.1069,19.2643,321300.0],["2004-10-15",19.4892,19.5267,18.867,19.0245,541500.0],["2004-10-18",19.0244,19.1594,18.942,18.972,229700.0],["2004-10-19",18.972,19.1968,18.8221,18.852,185500.0],["2004-10-20",18.2149,18.3798,18.065,18.2899,830900.0],["2004-10-21",17.8776,18.2149,17.8551,18.1399,683300.0],["2004-10-22",18.1699,18.4773,18.0125,18.125,251700.0],["2004-10-25",17.8776,18.972,17.8701,18.8221,513000.0],["2004-10-26",19.1144,19.1444,18.6721,19.1444,400800.0],["2004-10-27",19.2268,19.3018,19.0394,19.1894,373000.0],["2004-10-28",19.1969,19.864,19.1894,19.6766,406900.0],["2004-10-29",19.864,20.0664,19.5641,19.894,560800.0],["2004-11-01",19.8265,20.2388,19.789,20.0664,206800.0],["2004-11-02",20.1638,20.681,20.1039,20.1413,513400.0],["2004-11-03",20.5836,21.0783,20.5461,20.6885,454700.0],["2004-11-04",20.6511,21.0258,20.4262,20.7485,700600.0],["2004-11-05",20.8384,21.0933,20.2613,20.8085,549700.0],["2004-11-08",20.6211,21.0333,20.6211,20.9509,643900.0],["2004-11-09",20.9509,21.2807,20.9434,21.2132,223100.0],["2004-11-10",21.3407,21.5056,21.1533,21.2882,373100.0],["2004-11-11",20.9884,21.588,20.9734,21.4756,210300.0],["2004-11-12",21.4756,21.708,21.3931,21.588,333300.0],["2004-11-15",21.6255,22.2177,21.573,22.1052,277900.0],["2004-11-16",22.1052,22.1127,21.4906,21.7005,544700.0],["2004-11-17",21.8879,21.9628,21.7005,21.7005,830000.0],["2004-11-18",21.7005,21.7005,21.0858,21.2132,589400.0],["2004-11-19",21.2507,21.4006,20.5536,20.5761,659000.0],["2004-11-22",20.2088,20.3137,19.8265,20.1413,1055800.0],["2004-11-23",19.9539,20.0064,19.7815,19.9314,769200.0],["2004-11-24",20.0139,20.771,20.0139,20.6885,1228600.0],["2004-11-26",20.7635,21.2057,20.6885,21.2057,280400.0],["2004-11-29",21.3632,21.4831,20.9809,20.9809,792200.0],["2004-11-30",21.2882,21.3257,20.9434,20.9659,675900.0],["2004-12-01",20.9509,20.9809,20.801,20.8684,738200.0],["2004-12-02",20.8759,20.9884,20.666,20.726,558100.0],["2004-12-03",20.801,20.8984,20.7335,20.8235,1920300.0],["2004-12-06",20.801,21.1758,20.6361,21.1758,1318200.0],["2004-12-07",20.9884,21.0034,20.801,20.9809,982800.0],["2004-12-08",20.9809,20.9884,20.6585,20.7785,832900.0],["2004-12-09",20.6136,21.543,20.6136,21.5281,987800.0],["2004-12-10",21.5505,22.1877,21.4306,22.0828,843700.0],["2004-12-13",22.0902,22.2102,21.8504,21.9328,577200.0],["2004-12-14",21.9778,22.1352,21.9253,22.1127,633500.0],["2004-12-15",22.4126,22.4126,21.5955,21.9778,531200.0],["2004-12-16",22.0378,22.4126,21.8954,21.9778,422300.0],["2004-12-17",21.9778,22.3901,21.9703,22.3901,414000.0],["2004-12-20",22.7124,23.0872,22.7124,22.9523,651100.0],["2004-12-21",23.0849,23.7445,23.0395,23.4034,926300.0],["2004-12-22",23.2517,23.7824,23.1001,23.7824,855600.0],["2004-12-23",23.881,24.9499,23.8734,24.8514,1179000.0],["2004-12-27",25.0182,25.5413,24.8665,25.3972,1124000.0],["2004-12-28",25.3214,25.5413,25.0409,25.1546,1039800.0],["2004-12-29",24.9044,25.1925,24.7756,25.1319,605500.0],["2004-12-30",25.1319,25.5185,25.0485,25.5185,320000.0],["2004-12-31",25.5185,25.6777,25.2835,25.3517,362200.0],["2005-01-03",25.3214,25.5034,25.094,25.2532,426600.0],["2005-01-04",25.1319,25.5489,23.9644,24.1463,669700.0],["2005-01-05",24.26,24.26,23.3124,23.4337,657700.0],["2005-01-06",23.5019,23.5019,22.7438,23.0395,1160200.0],["2005-01-07",23.1228,23.1532,22.7514,23.047,915300.0],["2005-01-10",22.8575,22.9181,22.6301,22.7817,772300.0],["2005-01-11",22.7589,23.1228,22.6528,23.047,520900.0],["2005-01-12",23.0395,23.047,22.668,22.7589,614400.0],["2005-01-13",22.9333,22.9333,22.5542,22.5846,244300.0],["2005-01-14",22.5922,23.0243,22.5467,22.9864,726200.0],["2005-01-18",22.7438,23.1911,22.668,23.1304,680300.0],["2005-01-19",25.003,25.003,23.7597,23.7597,632500.0],["2005-01-20",23.5398,23.5853,23.1759,23.3427,501300.0],["2005-01-21",23.3882,24.1766,23.3882,23.5095,635700.0],["2005-01-24",23.8431,23.934,23.3503,23.6914,473800.0],["2005-01-25",23.8052,23.8734,23.5247,23.7293,339700.0],["2005-01-26",23.8431,24.1918,23.7293,24.1842,287700.0],["2005-01-27",23.9568,24.207,23.6914,24.1008,825200.0],["2005-01-28",23.7673,23.9189,23.5701,23.7521,317300.0],["2005-01-31",23.7673,24.2449,23.7673,24.1463,422700.0],["2005-02-01",24.1463,24.351,24.0402,24.1084,381500.0],["2005-02-02",24.1084,24.1615,23.7597,23.881,400400.0],["2005-02-03",23.6914,23.6914,23.2593,23.5171,495400.0],["2005-02-04",23.8052,23.8506,23.3275,23.373,748300.0],["2005-02-07",23.4261,23.7672,23.282,23.5701,684100.0],["2005-02-08",23.9568,25.5868,23.9568,25.3593,2727800.0],["2005-02-09",25.3214,26.2615,25.2608,25.7536,1044100.0],["2005-02-10",25.3972,25.7384,25.2911,25.5261,427600.0],["2005-02-11",25.2077,25.7763,25.1622,25.6474,672500.0],["2005-02-14",26.1554,26.6406,25.9279,26.5344,641400.0],["2005-02-15",26.4586,26.8907,26.3752,26.4359,501900.0],["2005-02-16",26.4586,26.5723,25.7156,25.9127,597300.0],["2005-02-17",26.3221,26.4586,26.0037,26.0037,627800.0],["2005-02-18",26.0795,26.0795,25.2077,25.4579,506800.0],["2005-02-22",25.0182,25.2835,24.4192,24.4951,636200.0],["2005-02-23",24.6846,24.8438,24.4117,24.6391,299200.0],["2005-02-24",24.8665,25.3214,24.5481,25.2229,495400.0],["2005-02-25",25.3593,25.6171,24.8211,25.5564,305500.0],["2005-02-28",25.564,25.746,25.238,25.5943,221900.0],["2005-03-01",25.7763,25.8218,24.7225,25.2001,602500.0],["2005-03-02",24.6391,25.1167,24.5633,24.8741,526400.0],["2005-03-03",25.1319,25.3972,24.7831,25.2456,771400.0],["2005-03-04",25.6777,25.981,25.4882,25.9127,613800.0],["2005-03-07",25.9128,25.9507,25.5792,25.7763,571900.0],["2005-03-08",25.8521,26.2312,25.7839,26.0795,339700.0],["2005-03-09",26.0037,26.0037,24.8817,25.3062,600100.0],["2005-03-10",25.5868,25.8521,25.2532,25.5716,402200.0],["2005-03-11",25.5792,25.6247,24.6543,25.1546,759600.0],["2005-03-14",24.6391,25.2229,24.6391,24.8893,577700.0],["2005-03-15",24.8969,24.9045,22.8575,23.5777,2737600.0],["2005-03-16",23.5398,24.0326,23.5019,23.9189,1174800.0],["2005-03-17",23.7293,24.0629,23.6156,23.881,480000.0],["2005-03-18",23.9568,24.2979,23.8431,24.0326,763400.0],["2005-03-21",24.0326,24.2146,23.8052,23.8961,641400.0],["2005-03-22",24.0153,24.168,23.2975,23.4731,834900.0],["2005-03-23",23.5189,23.5953,22.9309,22.9309,509200.0],["2005-03-24",23.1753,23.496,22.3735,23.2135,798600.0],["2005-03-28",23.0608,23.5876,23.0149,23.4807,601700.0],["2005-03-29",23.4807,23.5647,22.6408,22.679,570500.0],["2005-03-30",22.908,23.3509,22.7859,23.2746,1011400.0],["2005-03-31",23.5571,23.9389,23.4807,23.9007,653600.0],["2005-04-01",24.4352,24.4429,23.4807,23.7327,450100.0],["2005-04-04",23.4807,23.4807,23.1371,23.3357,584700.0],["2005-04-05",23.6716,23.6716,22.908,23.2058,520900.0],["2005-04-06",23.5418,23.9542,23.4196,23.9007,521300.0],["2005-04-07",24.0534,24.3207,23.8167,24.3207,305000.0],["2005-04-08",24.3283,24.5116,23.9313,23.9771,308000.0],["2005-04-11",24.168,24.4734,23.9083,24.0992,192100.0],["2005-04-12",24.0534,24.4123,23.4426,24.3207,277800.0],["2005-04-13",24.3207,24.3894,23.748,23.8396,503100.0],["2005-04-14",23.8625,23.8931,22.992,23.0379,313100.0],["2005-04-15",22.6942,22.9997,22.1597,22.1597,441000.0],["2005-04-18",22.3353,22.511,22.0681,22.4728,533500.0],["2005-04-19",22.8699,23.244,22.824,23.0989,639400.0],["2005-04-20",23.2898,23.2898,22.7324,22.7477,525200.0],["2005-04-21",22.9386,23.3357,22.8699,23.2822,239800.0],["2005-04-22",23.2593,23.3051,22.6408,22.908,264100.0],["2005-04-25",23.0226,23.1753,22.763,22.824,592500.0],["2005-04-26",22.7553,23.4502,22.7248,22.8928,182200.0],["2005-04-27",22.9844,22.9844,22.2972,22.3353,360700.0],["2005-04-28",22.1521,22.2819,21.923,21.923,566400.0],["2005-04-29",22.1139,22.2055,21.4648,22.0223,424600.0],["2005-05-02",22.0986,22.3353,21.9764,22.2895,512800.0],["2005-05-03",22.2513,22.5568,21.7245,22.3735,418500.0],["2005-05-04",22.4575,23.1982,22.2819,23.0989,572100.0],["2005-05-05",23.0989,23.2517,22.6942,22.8928,502800.0],["2005-05-06",23.4426,23.4426,22.8393,22.9844,553400.0],["2005-05-09",22.9997,23.4426,22.8699,23.328,379800.0],["2005-05-10",23.328,23.328,22.656,23.0226,402200.0],["2005-05-11",23.1218,23.1753,22.7248,22.9844,313400.0],["2005-05-12",23.0608,23.1218,22.3582,22.6331,429900.0],["2005-05-13",22.6331,22.9691,22.1903,22.5262,1050600.0],["2005-05-16",22.6408,22.7019,22.1979,22.4193,298800.0],["2005-05-17",22.4957,22.4957,21.3808,22.1826,892400.0],["2005-05-18",22.1903,22.6713,22.1903,22.6331,699800.0],["2005-05-19",22.8317,23.2898,22.3811,23.1677,894800.0],["2005-05-20",22.9768,23.0226,22.5797,22.7935,524400.0],["2005-05-23",22.7935,23.0837,22.74,22.908,445800.0],["2005-05-24",22.7171,22.824,22.5339,22.7553,374200.0],["2005-05-25",22.908,22.908,22.6179,22.7171,352700.0],["2005-05-26",22.7935,22.9615,22.572,22.9462,385800.0],["2005-05-27",23.0837,23.4273,23.0073,23.2898,493500.0],["2005-05-31",23.3662,23.3891,23.0837,23.1371,331900.0],["2005-06-01",22.9844,23.2898,22.8317,23.1829,907900.0],["2005-06-02",23.2364,23.7022,23.1829,23.6716,702000.0],["2005-06-03",23.6716,24.649,23.6716,24.4887,704400.0],["2005-06-06",24.4734,25.0461,24.3818,24.6643,908300.0],["2005-06-07",24.6643,24.8705,23.9236,23.9771,786700.0],["2005-06-08",24.1909,24.3589,23.7633,24.0916,319400.0],["2005-06-09",23.8625,24.5345,23.6945,24.4429,423400.0],["2005-06-10",24.672,25.0308,24.4734,24.8247,384200.0],["2005-06-13",24.901,25.9548,24.901,25.6188,754700.0],["2005-06-14",25.8097,25.9395,25.3134,25.9243,852700.0],["2005-06-15",25.9014,26.2984,25.3897,25.6035,1032900.0],["2005-06-16",25.8591,26.2593,25.7051,25.7821,804100.0],["2005-06-17",25.8206,25.9514,25.582,25.7744,528100.0],["2005-06-20",25.5512,25.7821,25.4127,25.6436,285700.0],["2005-06-21",25.4973,25.582,25.2511,25.3973,371600.0],["2005-06-22",25.3973,25.3973,25.151,25.3665,296300.0],["2005-06-23",25.2895,25.3588,24.2044,24.6662,521400.0],["2005-06-24",24.5892,24.6277,24.1505,24.4122,340300.0],["2005-06-27",24.2044,24.8201,24.0428,24.797,751200.0],["2005-06-28",24.797,25.1279,24.4122,25.0817,287000.0],["2005-06-29",25.3511,25.5204,25.151,25.4127,357500.0],["2005-06-30",25.4742,25.6436,25.1587,25.4512,318600.0],["2005-07-01",25.1972,25.1972,24.5738,24.6969,254700.0],["2005-07-05",24.4353,24.9817,24.3044,24.7354,632700.0],["2005-07-06",24.7431,24.9432,24.543,24.7508,345000.0],["2005-07-07",24.4737,24.7431,24.0197,24.72,461500.0],["2005-07-08",24.3429,24.7046,24.2198,24.5122,378200.0],["2005-07-11",24.3583,24.543,24.2121,24.2429,605000.0],["2005-07-12",24.2044,24.9355,24.0197,24.7816,524500.0],["2005-07-13",24.974,25.3203,24.5353,25.0279,489900.0],["2005-07-14",25.5897,25.9129,25.4819,25.7359,745500.0],["2005-07-15",25.7821,26.1669,25.6743,25.7898,699600.0],["2005-07-18",25.5974,26.3054,25.5281,25.9668,439100.0],["2005-07-19",25.8975,26.113,25.5897,25.9976,294200.0],["2005-07-20",25.1818,26.1669,25.1356,25.936,534400.0],["2005-07-21",25.8744,26.3516,25.7436,26.0515,395500.0],["2005-07-22",26.0515,26.0668,25.4589,25.8437,539900.0],["2005-07-25",25.1587,25.5358,25.0433,25.0433,570600.0],["2005-07-26",24.7431,25.0433,24.6662,24.9817,692800.0],["2005-07-27",24.8586,25.2665,24.5507,24.9355,457300.0],["2005-07-28",25.3049,25.3973,24.9432,25.3203,473400.0],["2005-07-29",25.3819,25.3896,24.8817,24.8894,342000.0],["2005-08-01",25.2049,25.3742,24.9355,25.051,561500.0],["2005-08-02",25.3049,25.3973,25.0125,25.1433,527000.0],["2005-08-03",25.2203,25.3973,25.2049,25.2818,694900.0],["2005-08-04",25.2818,25.5512,25.2126,25.3434,394200.0],["2005-08-05",25.3973,25.5127,24.9432,25.1433,257200.0],["2005-08-08",25.3973,25.5127,25.2588,25.5127,403400.0],["2005-08-09",25.5897,26.2285,25.5897,26.0976,462400.0],["2005-08-10",26.1515,26.6518,26.0669,26.2208,853200.0],["2005-08-11",26.4748,26.5517,26.2131,26.2747,558000.0],["2005-08-12",26.1284,26.4517,25.8591,26.0668,413900.0],["2005-08-15",25.1433,27.4368,25.1433,27.3675,735200.0],["2005-08-16",27.4445,27.5907,27.0366,27.0981,459800.0],["2005-08-17",27.0981,27.8216,26.9057,27.6907,474000.0],["2005-08-18",27.7061,27.7061,26.8672,27.052,413500.0],["2005-08-19",27.229,27.2444,26.5363,26.8211,361100.0],["2005-08-22",26.898,28.1833,26.898,28.1448,477400.0],["2005-08-23",28.0448,28.0448,27.2521,27.4983,251900.0],["2005-08-24",27.1674,27.2059,26.9057,27.0135,492100.0],["2005-08-25",26.975,27.2598,26.5132,27.2213,587700.0],["2005-08-26",27.9755,28.1448,27.0058,27.0904,652800.0],["2005-08-29",27.052,27.0751,26.7826,26.9365,461700.0],["2005-08-30",27.0135,27.0443,26.7441,26.9519,504700.0],["2005-08-31",27.3598,27.5984,26.975,27.5984,602200.0],["2005-09-01",27.6292,27.6907,27.3521,27.5214,370300.0],["2005-09-02",27.6907,27.7061,27.5368,27.5676,342800.0],["2005-09-06",27.6138,28.1294,27.5522,28.0986,385200.0],["2005-09-07",28.1679,28.3449,28.0294,28.2372,283700.0],["2005-09-08",28.2372,28.4142,28.014,28.1217,218300.0],["2005-09-09",28.3141,28.4527,28.1294,28.3526,244100.0],["2005-09-12",28.2064,28.2064,27.4983,27.9216,534200.0],["2005-09-13",27.7292,28.1679,27.6061,27.8754,288900.0],["2005-09-14",27.7061,28.2064,27.6677,28.1756,257000.0],["2005-09-15",28.1756,28.3911,27.0904,27.3752,542900.0],["2005-09-16",27.3983,28.4065,27.3983,28.1448,432300.0],["2005-09-19",28.0602,28.3141,27.9755,28.1833,390500.0],["2005-09-20",28.3066,28.6789,28.1515,28.4462,260200.0],["2005-09-21",28.6323,28.6866,28.3686,28.5935,537500.0],["2005-09-22",28.5936,28.8107,28.3066,28.6944,534200.0],["2005-09-23",28.7952,30.0515,28.7952,29.8809,600800.0],["2005-09-26",29.8577,30.2454,29.3768,29.8577,484700.0],["2005-09-27",29.8577,29.8577,29.1985,29.276,247900.0],["2005-09-28",29.6638,30.8736,29.4776,30.2066,1009700.0],["2005-09-29",30.2066,30.2842,29.7879,30.2454,1053300.0],["2005-09-30",30.0903,30.1834,29.8809,29.9352,432300.0],["2005-10-03",29.8964,30.2454,29.8964,30.0283,310000.0],["2005-10-04",30.0283,30.2532,29.7491,29.7801,537300.0],["2005-10-05",29.6638,29.6638,29.2295,29.2682,402600.0],["2005-10-06",29.0821,29.3536,28.3764,28.5315,534300.0],["2005-10-07",28.5393,29.6017,28.3919,29.4621,426500.0],["2005-10-10",29.5707,29.8654,29.1209,29.4466,259800.0],["2005-10-11",29.5862,30.323,29.3458,29.6327,489600.0],["2005-10-12",29.8189,30.1291,28.834,29.7336,799400.0],["2005-10-13",29.3148,29.4156,28.1515,29.2993,661600.0],["2005-10-14",29.214,29.7413,28.5082,29.7413,560000.0],["2005-10-17",29.7413,30.6332,29.6327,30.3773,820500.0],["2005-10-18",30.5013,30.6177,29.6327,29.7103,455900.0],["2005-10-19",29.7026,30.5789,28.9813,30.3618,679000.0],["2005-10-20",29.9895,30.5789,29.4156,29.7181,701600.0],["2005-10-21",29.718,30.2842,29.2838,29.3691,635200.0],["2005-10-24",29.2372,30.0283,29.2372,29.9119,513600.0],["2005-10-25",29.9119,30.0128,29.3923,29.4389,484100.0],["2005-10-26",29.1442,29.3148,28.4307,28.6633,468700.0],["2005-10-27",28.6168,28.896,27.9809,28.4772,527900.0],["2005-10-28",28.5393,29.4156,28.5393,29.1752,329300.0],["2005-10-31",29.625,30.4703,29.594,30.0826,788500.0],["2005-11-01",30.0128,30.2066,29.7026,29.9973,479000.0],["2005-11-02",29.9972,30.1679,29.6095,30.0515,372800.0],["2005-11-03",30.1523,30.5866,30.0748,30.1989,471100.0],["2005-11-04",30.3617,30.4393,29.8809,30.0515,151800.0],["2005-11-07",30.4393,30.4393,29.8577,30.1679,320700.0],["2005-11-08",30.1989,30.4005,29.9662,30.1679,202000.0],["2005-11-09",30.1834,30.3307,29.6328,30.2454,502500.0],["2005-11-10",30.5401,30.5401,29.9507,30.2454,314800.0],["2005-11-11",30.1058,30.2842,29.2295,29.4156,758200.0],["2005-11-14",28.5393,29.0123,28.4695,28.9503,1024900.0],["2005-11-15",29.0666,30.4393,29.0434,30.1058,539100.0],["2005-11-16",30.1058,30.416,30.0205,30.2454,357300.0],["2005-11-17",30.4315,30.4393,29.2838,29.4699,554700.0],["2005-11-18",29.4621,29.563,29.0976,29.2372,304000.0],["2005-11-21",28.9813,29.0976,28.0119,28.074,985400.0],["2005-11-22",27.6939,28.5082,27.3372,28.3919,879100.0],["2005-11-23",28.5858,29.3148,28.4772,29.2605,676600.0],["2005-11-25",29.3303,29.6948,29.214,29.4699,380600.0],["2005-11-28",29.8034,29.8034,29.276,29.4776,492700.0],["2005-11-29",29.7413,30.0748,29.6483,29.8577,802500.0],["2005-11-30",29.7025,29.7491,29.0976,29.245,809800.0],["2005-12-01",29.1597,29.7413,29.0666,29.625,340300.0],["2005-12-02",29.5087,29.7025,29.3303,29.563,366200.0],["2005-12-05",29.4699,29.7646,29.4001,29.7413,217300.0],["2005-12-06",30.0128,30.3152,29.8577,30.2609,312400.0],["2005-12-07",30.0515,30.5634,29.9042,30.2454,265900.0],["2005-12-08",30.0515,30.2144,29.8577,30.1136,427400.0],["2005-12-09",30.2377,30.7573,30.1911,30.4936,488700.0],["2005-12-12",30.9124,31.1373,30.6642,31.0365,920000.0],["2005-12-13",31.083,31.6569,30.9822,31.4552,434700.0],["2005-12-14",31.4009,32.6883,31.2691,32.4014,844400.0],["2005-12-15",32.2385,32.4091,31.7344,32.1067,340500.0],["2005-12-16",33.3087,33.3087,30.8891,31.0597,566800.0],["2005-12-19",30.5711,31.1528,30.5169,30.6409,354600.0],["2005-12-20",30.7495,31.2536,30.6952,31.0287,278200.0],["2005-12-21",31.3849,31.7442,31.1505,31.3692,414500.0],["2005-12-22",31.5801,31.588,30.5413,31.0021,359200.0],["2005-12-23",30.5022,31.5489,30.4475,31.2443,326500.0],["2005-12-27",30.924,31.2911,30.7209,30.8928,227200.0],["2005-12-28",30.6506,30.924,29.807,30.8147,286500.0],["2005-12-29",30.6584,31.0412,30.2445,30.8771,178200.0],["2005-12-30",30.7756,30.7991,30.3851,30.5413,164500.0],["2006-01-03",29.9945,30.7834,29.893,30.6663,762600.0],["2006-01-04",31.1662,31.3224,30.8772,31.1193,535000.0],["2006-01-05",31.1662,31.4083,30.9787,31.2365,682000.0],["2006-01-06",31.8301,32.2519,31.338,32.1035,622000.0],["2006-01-09",32.6737,32.7206,32.0722,32.3613,553300.0],["2006-01-10",32.2597,32.4472,31.6739,32.2363,456400.0],["2006-01-11",32.2441,32.2441,31.6426,31.9785,711300.0],["2006-01-12",31.627,31.8614,31.2365,31.2833,395000.0],["2006-01-13",32.1191,32.6893,32.0254,32.1894,700800.0],["2006-01-17",31.8848,31.8848,30.5647,31.1662,1459700.0],["2006-01-18",30.5413,31.4786,30.5413,31.1818,396900.0],["2006-01-19",31.1896,32.166,31.1818,32.0801,537700.0],["2006-01-20",32.1348,32.1348,31.1427,31.5489,539700.0],["2006-01-23",30.8537,31.4942,30.8537,31.2833,418000.0],["2006-01-24",31.8301,32.0254,31.627,31.6895,772200.0],["2006-01-25",31.752,31.9473,31.0646,31.1349,575600.0],["2006-01-26",31.3146,31.8223,31.1427,31.6348,403100.0],["2006-01-27",31.5958,31.5958,30.3538,30.5335,855600.0],["2006-01-30",30.4632,30.51,30.0726,30.2601,787700.0],["2006-01-31",30.307,31.7989,30.307,31.752,1310700.0],["2006-02-01",31.6739,31.7832,31.2443,31.5567,673700.0],["2006-02-02",30.9318,31.7129,30.8381,30.9396,719500.0],["2006-02-03",30.5803,31.1818,30.5178,30.9787,348400.0],["2006-02-06",30.9318,31.3927,30.9318,30.9865,428700.0],["2006-02-07",30.5803,30.8069,29.9945,30.0726,684200.0],["2006-02-08",30.0726,30.3851,29.1978,29.604,697700.0],["2006-02-09",29.604,30.2991,29.5024,29.5258,823600.0],["2006-02-10",29.9945,30.2679,29.1743,29.2368,1318700.0],["2006-02-13",29.2525,29.2993,28.8229,28.901,989800.0],["2006-02-14",28.901,29.2368,28.6666,29.1744,859000.0],["2006-02-15",29.1743,29.6821,28.9791,29.5727,736600.0],["2006-02-16",29.5649,30.0726,29.5649,29.9867,694700.0],["2006-02-17",29.9867,30.4632,29.9867,30.3851,583700.0],["2006-02-21",30.7756,30.8069,30.0414,30.1976,742400.0],["2006-02-22",30.5413,30.8537,30.0882,30.182,623300.0],["2006-02-23",30.182,30.7678,30.1507,30.471,585500.0],["2006-02-24",30.471,31.338,30.471,31.0881,426100.0],["2006-02-27",31.0881,31.5099,31.0334,31.174,319600.0],["2006-02-28",31.1037,31.1662,30.9006,31.049,423200.0],["2006-03-01",31.1662,31.9316,31.0959,31.9316,680800.0],["2006-03-02",31.6348,31.9551,31.4395,31.5411,303400.0],["2006-03-03",31.4395,31.752,31.3927,31.4317,278200.0],["2006-03-06",31.4317,31.5177,30.9475,31.1037,500000.0],["2006-03-07",31.1037,31.502,30.8225,31.1662,603600.0],["2006-03-08",31.2443,31.502,30.9787,31.3692,387900.0],["2006-03-09",31.3849,32.1972,31.0099,31.049,682300.0],["2006-03-10",31.049,31.7286,31.049,31.2209,634100.0],["2006-03-13",31.049,31.9473,31.049,31.2755,280900.0],["2006-03-14",31.1115,31.3146,31.01,31.1974,483400.0],["2006-03-15",31.2443,31.5098,31.2365,31.3849,282500.0],["2006-03-16",31.4396,31.6192,31.0178,31.2209,364500.0],["2006-03-17",31.2443,31.2443,30.9709,31.049,552300.0],["2006-03-20",31.1505,31.3614,31.0256,31.1662,469800.0],["2006-03-21",31.2521,31.299,30.7756,30.9787,513800.0],["2006-03-22",31.0881,31.6661,30.9318,31.6192,527900.0],["2006-03-23",31.9004,32.166,30.635,30.8615,688900.0],["2006-03-24",30.9318,31.3614,30.2523,30.51,499400.0],["2006-03-27",29.7602,30.7209,29.4868,30.3929,461200.0],["2006-03-28",28.9791,30.6272,28.8697,30.0257,507000.0],["2006-03-29",29.9164,30.0648,29.6586,29.9554,794100.0],["2006-03-30",29.9164,29.9711,29.0181,29.1119,818400.0],["2006-03-31",29.1743,29.2446,28.3151,28.7838,1306700.0],["2006-04-03",29.2525,30.7522,29.1509,29.229,1919700.0],["2006-04-04",29.643,29.9633,29.2993,29.3306,506800.0],["2006-04-05",29.8773,29.9633,28.901,29.0572,1027500.0],["2006-04-06",29.1821,29.3462,28.5573,29.1353,408700.0],["2006-04-07",29.2134,29.2603,28.5573,28.6041,645600.0],["2006-04-10",28.6744,28.8385,28.3698,28.6901,520200.0],["2006-04-11",28.7994,28.7994,27.9636,28.1433,458900.0],["2006-04-12",28.5104,28.5807,28.2058,28.2995,548700.0],["2006-04-13",28.4323,28.8697,28.3932,28.7682,338800.0],["2006-04-17",29.1743,29.229,28.198,28.3386,230900.0],["2006-04-18",28.3151,28.94,28.2761,28.8697,233200.0],["2006-04-19",29.2915,29.9086,29.0962,29.6742,396000.0],["2006-04-20",29.6821,29.8383,28.8307,29.5649,735800.0],["2006-04-21",29.7602,30.1351,29.604,29.8695,542000.0],["2006-04-24",30.0726,30.2523,29.5493,30.1898,744500.0],["2006-04-25",30.4632,30.4632,29.6743,29.932,297800.0],["2006-04-26",30.1507,30.2288,29.8305,30.1898,366800.0],["2006-04-27",30.1898,30.6975,29.8773,30.4944,758900.0],["2006-04-28",30.635,30.7756,30.2523,30.3304,725500.0],["2006-05-01",30.3304,30.7678,29.8695,30.057,469800.0],["2006-05-02",29.7602,30.0179,29.4087,29.6118,555800.0],["2006-05-03",29.6821,29.8539,29.2759,29.4477,922700.0],["2006-05-04",29.4477,29.7367,29.0572,29.065,381000.0],["2006-05-05",29.393,29.6586,29.0259,29.2603,586100.0],["2006-05-08",29.3306,30.0257,29.3306,29.8383,594300.0],["2006-05-09",29.5649,30.4475,29.5337,30.0336,812200.0],["2006-05-10",30.0414,30.6272,29.8461,30.221,606700.0],["2006-05-11",30.3851,30.7912,29.9867,30.0023,658600.0],["2006-05-12",29.8461,29.8539,28.1355,28.237,1270600.0],["2006-05-15",26.5576,27.1825,26.2061,26.7295,3078000.0],["2006-05-16",26.5576,28.6198,26.5576,27.8699,1663100.0],["2006-05-17",27.7293,27.9714,26.9872,27.2138,1343600.0],["2006-05-18",27.1825,27.5809,26.995,27.2606,1251800.0],["2006-05-19",27.3387,27.4247,26.7842,27.0263,821500.0],["2006-05-22",25.6594,26.4327,25.5812,26.2139,1643700.0],["2006-05-23",26.3702,26.7842,25.0735,25.8234,1321200.0],["2006-05-24",25.425,25.9093,24.7923,24.9876,1351600.0],["2006-05-25",25.3469,26.128,25.2688,25.8781,907600.0],["2006-05-26",26.1671,27.1278,25.9406,26.956,956500.0],["2006-05-30",26.7139,26.792,25.9952,26.2921,610000.0],["2006-05-31",26.5967,27.2841,25.4953,26.128,1220100.0],["2006-06-01",26.128,27.0888,26.0109,27.0732,634500.0],["2006-06-02",27.0732,27.6512,26.831,27.1122,926900.0],["2006-06-05",27.2841,27.4715,26.4795,26.503,479500.0],["2006-06-06",26.4951,26.503,25.4172,25.5813,1002200.0],["2006-06-07",25.5813,26.4951,25.1516,25.9249,984800.0],["2006-06-08",25.9484,26.7685,25.4875,26.5733,933500.0],["2006-06-09",27.1435,27.1903,26.6045,26.9872,711100.0],["2006-06-12",26.9951,27.0575,26.503,26.5498,919600.0],["2006-06-13",26.1593,26.2842,25.7765,26.0187,1027900.0],["2006-06-14",26.0109,26.4405,25.5812,25.7843,902500.0],["2006-06-15",26.0109,27.6278,25.9406,27.4637,559900.0],["2006-06-16",27.0263,27.495,26.792,27.3934,752200.0],["2006-06-19",27.3387,27.6356,26.7217,26.9716,560700.0],["2006-06-20",26.9482,27.4012,26.4327,26.7217,407700.0],["2006-06-21",26.7295,27.3934,26.5576,27.3856,775000.0],["2006-06-22",27.0263,27.3856,26.5108,27.2528,535000.0],["2006-06-23",27.0725,27.4583,26.8679,27.1355,841700.0],["2006-06-26",27.4347,27.9227,27.167,27.7889,649300.0],["2006-06-27",27.9227,28.0172,26.7734,26.8128,565100.0],["2006-06-28",27.0411,27.5764,26.8443,27.4583,516800.0],["2006-06-29",27.4583,28.1353,27.2615,28.1038,445800.0],["2006-06-30",28.4581,28.7729,28.4187,28.71,392600.0],["2006-07-03",28.7729,29.2768,28.7651,28.9697,197000.0],["2006-07-05",28.9698,28.9698,28.2219,28.5761,483000.0],["2006-07-06",28.7651,29.4027,28.4581,28.5998,423200.0],["2006-07-07",28.6785,29.0721,28.0723,28.2455,513500.0],["2006-07-10",28.9304,28.9304,28.1195,28.2534,521500.0],["2006-07-11",28.3242,28.954,28.0172,28.8989,476100.0],["2006-07-12",28.8044,29.0957,28.2691,28.2927,515500.0],["2006-07-13",27.8283,28.0802,26.8443,26.923,460500.0],["2006-07-14",26.9308,27.0096,26.3011,26.5451,320300.0],["2006-07-17",26.4743,26.7419,26.2775,26.3955,522800.0],["2006-07-18",26.3168,26.6317,26.2381,26.5372,370500.0],["2006-07-19",26.5372,27.6866,26.5058,27.6315,429600.0],["2006-07-20",27.474,27.6708,26.6632,27.1198,472200.0],["2006-07-21",27.1198,27.2379,26.5845,26.8443,180800.0],["2006-07-24",27.1513,27.9857,27.1119,27.7968,440100.0],["2006-07-25",27.7968,28.2849,27.5527,28.2455,418500.0],["2006-07-26",28.1432,28.2455,27.8204,28.1432,226500.0],["2006-07-27",28.3242,28.4187,27.4189,27.5449,357300.0],["2006-07-28",27.5528,27.8047,27.3638,27.5291,255800.0],["2006-07-31",27.5528,27.5528,27.1198,27.1828,241800.0],["2006-08-01",26.9466,26.986,26.3011,26.8836,337000.0],["2006-08-02",27.041,27.4347,26.6081,27.0962,673400.0],["2006-08-03",26.8049,27.1906,26.7498,27.1198,275800.0],["2006-08-04",27.5134,27.6157,26.3719,26.7891,491900.0],["2006-08-07",26.6868,26.8757,26.3247,26.5687,461000.0],["2006-08-08",26.8836,26.9623,26.4428,26.5845,434500.0],["2006-08-09",26.923,27.2221,26.4113,26.4979,221300.0],["2006-08-10",26.6081,27.1198,26.4113,26.9623,193900.0],["2006-08-11",26.9623,27.0411,26.4821,26.6317,172500.0],["2006-08-14",27.0411,27.2064,26.6868,26.7183,331600.0],["2006-08-15",28.0172,28.0172,26.7891,27.7574,344600.0],["2006-08-16",28.0644,28.6863,28.0408,28.2455,572700.0],["2006-08-17",28.34,28.5919,28.033,28.1432,243000.0],["2006-08-18",28.3006,28.4266,27.8125,28.3164,276200.0],["2006-08-21",28.151,28.6076,28.0015,28.2376,285300.0],["2006-08-22",28.5132,29.0012,28.3006,28.6627,717700.0],["2006-08-23",28.7572,28.8517,28.3321,28.521,486600.0],["2006-08-24",28.6942,28.6942,27.4819,27.7102,484500.0],["2006-08-25",27.5528,27.7023,26.9466,27.5606,455100.0],["2006-08-28",27.474,28.6549,27.474,28.3715,402000.0],["2006-08-29",28.8202,29.0091,28.3242,28.4581,684500.0],["2006-08-30",29.8672,30.5993,29.6153,30.3789,1176500.0],["2006-08-31",30.615,31.0952,30.2923,30.3867,773900.0],["2006-09-01",30.5442,31.2684,30.5284,31.0795,630700.0],["2006-09-05",31.2921,31.6384,31.0716,31.4967,663600.0],["2006-09-06",31.4574,31.5125,31.0401,31.2448,507000.0],["2006-09-07",31.2527,31.7644,30.7016,31.6384,454700.0],["2006-09-08",31.6384,33.0161,31.6384,32.8901,1128300.0],["2006-09-11",32.6539,32.7799,32.2839,32.5122,1238700.0],["2006-09-12",32.7091,32.7091,32.2367,32.6067,367500.0],["2006-09-13",32.6539,32.6618,32.1344,32.4178,327100.0],["2006-09-14",32.1186,32.2682,32.0005,32.1422,293800.0],["2006-09-15",32.7563,32.7563,31.788,32.0478,810000.0],["2006-09-18",32.158,32.4886,32.1186,32.3233,389000.0],["2006-09-19",32.1973,32.2839,31.9297,32.1422,544200.0],["2006-09-20",32.4335,32.5516,32.2367,32.4729,482400.0],["2006-09-21",32.3627,32.3706,31.4101,31.4338,831800.0],["2006-09-22",31.2921,31.4338,30.6938,31.2291,347100.0],["2006-09-25",31.2291,31.4889,30.9772,31.292,301100.0],["2006-09-26",31.469,32.0643,31.3262,31.8183,412300.0],["2006-09-27",31.6675,32.1754,31.6198,31.6833,220400.0],["2006-09-28",30.9055,31.5167,30.7786,31.2944,1308800.0],["2006-09-29",31.35,31.477,31.0722,31.1674,639600.0],["2006-10-02",31.4928,31.6119,31.0881,31.4214,294500.0],["2006-10-03",31.4214,32.2627,31.2309,31.7627,551500.0],["2006-10-04",31.9849,32.731,31.7389,32.604,452000.0],["2006-10-05",32.7627,32.9373,32.223,32.5643,525000.0],["2006-10-06",32.5405,33.2151,32.5246,32.8183,926700.0],["2006-10-09",32.5008,33.4373,32.4532,33.2548,625700.0],["2006-10-10",33.3342,34.1278,33.3183,34.1199,611900.0],["2006-10-11",33.8104,33.8104,32.5246,32.8183,653800.0],["2006-10-12",33.0167,34.239,32.858,34.2072,475900.0],["2006-10-13",34.0485,34.5247,33.8659,33.8739,816800.0],["2006-10-16",34.0882,34.7072,33.7469,34.5247,432800.0],["2006-10-17",34.2072,34.2707,33.5723,33.731,435000.0],["2006-10-18",34.3659,34.7231,33.9453,34.2469,820300.0],["2006-10-19",34.3263,34.3342,33.7548,33.7786,407300.0],["2006-10-20",33.6675,33.6675,32.6596,32.9215,470500.0],["2006-10-23",32.7786,33.35,32.5722,32.7786,485500.0],["2006-10-24",32.5405,32.6199,32.104,32.3976,463300.0],["2006-10-25",32.7389,33.7707,32.7389,33.3738,594000.0],["2006-10-26",33.3342,33.6119,32.3659,33.3977,610900.0],["2006-10-27",33.1596,33.8342,33.0564,33.1437,372400.0],["2006-10-30",32.9453,33.2151,32.6119,32.9135,248200.0],["2006-10-31",33.1358,33.1913,32.6675,33.0405,191400.0],["2006-11-01",33.3421,33.6516,32.5643,32.6199,520700.0],["2006-11-02",32.6992,32.7786,32.0722,32.1357,509500.0],["2006-11-03",32.3738,32.5484,32.0087,32.3421,479700.0],["2006-11-06",32.6675,33.4929,32.6675,33.2151,546500.0],["2006-11-07",33.2945,33.731,33.1754,33.4135,207200.0],["2006-11-08",33.0167,33.3104,32.6595,32.9611,326000.0],["2006-11-09",33.2389,34.0247,32.9056,33.2469,527900.0],["2006-11-10",33.1119,33.1437,32.5564,32.8342,313800.0],["2006-11-13",32.4611,32.9294,32.2151,32.7707,383100.0],["2006-11-14",32.9691,33.3183,32.7707,33.2151,530700.0],["2006-11-15",33.1119,34.1199,33.1119,33.6199,213700.0],["2006-11-16",33.4453,34.0167,33.231,33.8977,569900.0],["2006-11-17",33.9691,34.1993,33.6358,33.6993,376600.0],["2006-11-20",33.8739,34.2786,33.5882,34.0247,574200.0],["2006-11-21",33.7945,34.0088,33.5961,33.8818,356600.0],["2006-11-22",33.7945,34.0485,33.4056,33.5247,348400.0],["2006-11-24",33.2548,33.7866,33.2389,33.6913,106700.0],["2006-11-27",33.5167,33.5723,32.6516,32.9373,735400.0],["2006-11-28",32.8738,33.0961,32.7072,33.0167,235100.0],["2006-11-29",33.1358,33.4135,32.8738,33.1516,377700.0],["2006-11-30",33.0564,33.223,32.4691,33.0484,444000.0],["2006-12-01",32.9453,32.9453,32.0405,32.2865,447600.0],["2006-12-04",32.4214,33.1437,32.4214,32.8342,742700.0],["2006-12-05",33.2786,33.8421,33.0723,33.7945,372400.0],["2006-12-06",33.6199,33.7151,33.0961,33.0961,407200.0],["2006-12-07",33.4929,33.6119,32.6675,32.8976,280800.0],["2006-12-08",32.9373,33.0167,32.7072,32.9135,331100.0],["2006-12-11",33.0722,33.604,33.0722,33.5881,484800.0],["2006-12-12",33.5881,33.858,33.5088,33.6278,353500.0],["2006-12-13",34.1278,34.3818,33.8342,34.3421,491900.0],["2006-12-14",34.3501,34.8818,34.3421,34.4771,332700.0],["2006-12-15",34.8183,34.9215,34.1596,34.4929,471300.0],["2006-12-18",34.9215,35.0723,33.4294,33.7231,694400.0],["2006-12-19",33.727,33.9185,33.4319,33.7669,371700.0],["2006-12-20",32.8017,33.0091,32.4746,32.5385,908800.0],["2006-12-21",32.4826,32.7538,32.2274,32.3869,434400.0],["2006-12-22",32.3869,32.3949,32.0678,32.3071,215700.0],["2006-12-26",32.1556,32.2354,32.02,32.1237,287000.0],["2006-12-27",32.1875,32.9054,32.1875,32.8815,269400.0],["2006-12-28",33.0889,33.1846,32.6182,32.8336,232500.0],["2006-12-29",32.8336,33.049,32.7858,33.049,484700.0],["2007-01-03",32.8256,33.049,32.4427,32.5305,625500.0],["2007-01-04",32.5305,32.7618,32.3391,32.4268,530500.0],["2007-01-05",32.5464,32.5464,30.8394,31.7408,617300.0],["2007-01-08",31.7408,32.02,30.9909,31.7248,487300.0],["2007-01-09",31.6131,31.6131,30.9431,31.1186,484600.0],["2007-01-10",30.8713,31.3419,30.6,31.1903,495300.0],["2007-01-11",31.1903,31.8445,31.0547,31.4695,412500.0],["2007-01-12",31.6211,31.8285,31.1983,31.4536,392800.0],["2007-01-16",31.7168,32.1237,31.2861,31.9163,606600.0],["2007-01-17",31.669,32.2912,31.5174,32.1875,482800.0],["2007-01-18",32.4667,32.6661,31.8764,32.3071,596400.0],["2007-01-19",32.371,33.0251,32.0997,32.8097,382600.0],["2007-01-22",33.1447,33.2644,32.1556,32.2513,459800.0],["2007-01-23",32.1476,33.2644,32.012,32.9932,382300.0],["2007-01-24",32.8416,32.8496,32.0838,32.3789,593300.0],["2007-01-25",32.2433,32.363,31.9083,32.2593,437600.0],["2007-01-26",32.2752,32.2752,31.7886,32.0598,511400.0],["2007-01-29",32.0598,32.0598,31.1903,31.3579,600700.0],["2007-01-30",31.2302,31.7487,30.9111,31.6929,783900.0],["2007-01-31",31.5493,32.4268,31.5334,32.347,571700.0],["2007-02-01",32.706,32.8655,32.3231,32.7698,496100.0],["2007-02-02",32.9772,32.9772,32.5943,32.8017,733600.0],["2007-02-05",32.7459,32.8576,32.2832,32.7379,558400.0],["2007-02-06",32.7858,33.2963,32.5465,33.1766,1428000.0],["2007-02-07",34.2216,35.3703,33.9025,35.0991,5647200.0],["2007-02-08",35.0193,35.4262,34.9077,35.2906,1105800.0],["2007-02-09",33.2963,36.0962,33.2963,35.5538,1073300.0],["2007-02-12",35.3384,35.7532,34.8598,35.2108,802900.0],["2007-02-13",35.0592,35.9128,34.9715,35.5777,632400.0],["2007-02-14",35.498,36.2478,35.2985,36.0165,1227500.0],["2007-02-15",36.2957,36.3994,35.9527,36.1999,824000.0],["2007-02-16",36.4552,36.6866,36.2558,36.6786,355300.0],["2007-02-20",36.6865,37.0934,36.0484,36.878,2661500.0],["2007-02-21",36.7743,37.0455,36.4393,36.7903,753600.0],["2007-02-22",37.2051,37.2449,36.6148,36.7344,596200.0],["2007-02-23",36.4951,36.6786,36.2159,36.535,596800.0],["2007-02-26",36.535,36.6945,36.4552,36.5749,397200.0],["2007-02-27",35.6974,36.519,35.5618,35.8968,2211200.0],["2007-02-28",35.9128,36.527,35.7771,36.176,1177500.0],["2007-03-01",35.6176,36.2478,33.6234,35.9447,1223300.0],["2007-03-02",35.5618,36.0244,35.0991,35.5059,1257300.0],["2007-03-05",34.9396,35.849,34.9316,35.498,1301800.0],["2007-03-06",35.5777,36.4871,35.498,36.0404,944100.0],["2007-03-07",35.841,36.1361,35.5538,35.9287,691300.0],["2007-03-08",36.3356,36.4632,35.825,36.1999,386200.0],["2007-03-09",36.2957,36.3515,36.0005,36.2398,441800.0],["2007-03-12",36.176,36.5669,36.0165,36.5031,360500.0],["2007-03-13",36.1601,36.8142,35.849,35.9287,902300.0],["2007-03-14",35.7772,36.5589,35.7213,36.3356,1538800.0],["2007-03-15",35.9527,36.1999,35.7054,35.9367,494400.0],["2007-03-16",35.6974,35.8569,35.4182,35.7772,505000.0],["2007-03-19",35.9606,36.2957,35.7134,36.2079,336500.0],["2007-03-20",35.924,36.6118,35.7641,36.004,380000.0],["2007-03-21",36.2679,36.9877,35.8121,36.6678,572800.0],["2007-03-22",36.5878,36.5878,35.3642,35.828,1240400.0],["2007-03-23",35.5241,36.4838,35.3882,36.1799,1296500.0],["2007-03-26",36.2119,36.5478,35.6201,35.8601,452600.0],["2007-03-27",35.868,36.052,35.6041,35.8201,327600.0],["2007-03-28",35.2682,35.6201,35.1003,35.2682,568900.0],["2007-03-29",37.8194,37.8194,35.2043,35.868,385800.0],["2007-03-30",35.6681,36.7477,35.4762,36.6758,748800.0],["2007-04-02",36.7078,36.8357,36.2839,36.6678,430900.0],["2007-04-03",37.0676,37.8994,36.8757,37.6115,707000.0],["2007-04-04",38.4272,38.7871,37.8274,37.9953,680400.0],["2007-04-05",38.0513,38.0753,37.6115,37.7154,367500.0],["2007-04-09",38.1873,38.2513,37.4595,37.5875,463000.0],["2007-04-10",37.5075,37.8434,37.4915,37.7074,392600.0],["2007-04-11",37.4435,37.4915,36.8597,37.1396,478400.0],["2007-04-12",36.7397,37.3635,36.5238,37.3156,509900.0],["2007-04-13",37.4275,37.6194,37.2036,37.6194,231800.0],["2007-04-16",37.9873,38.6111,37.4755,37.6594,638500.0],["2007-04-17",37.7474,37.8354,37.6034,37.6194,235600.0],["2007-04-18",37.7074,38.4432,37.7074,38.2272,348500.0],["2007-04-19",38.2433,38.6511,37.9793,38.2513,352300.0],["2007-04-20",38.6671,38.867,37.8194,38.0273,440000.0],["2007-04-23",38.0673,38.2752,37.7954,37.8594,461300.0],["2007-04-24",37.5155,37.9234,37.4755,37.7634,264700.0],["2007-04-25",38.3472,38.3472,37.7554,37.9793,384500.0],["2007-04-26",37.9953,38.2432,37.4355,37.6354,223200.0],["2007-04-27",37.4355,37.8434,37.2756,37.6834,281300.0],["2007-04-30",37.8514,37.9873,37.2676,37.5155,451200.0],["2007-05-01",37.5075,38.2672,37.5075,38.0113,278000.0],["2007-05-02",38.0113,39.8667,37.9473,38.7791,829700.0],["2007-05-03",39.2669,39.2669,38.4672,38.6671,405600.0],["2007-05-04",38.4032,38.4991,37.4515,37.8674,537600.0],["2007-05-07",37.6994,37.9873,37.6994,37.9793,308800.0],["2007-05-08",37.8114,37.8434,36.9717,37.7234,913100.0],["2007-05-09",37.6674,38.0273,37.5635,37.8994,567900.0],["2007-05-10",37.9074,38.0673,37.2516,37.5875,508300.0],["2007-05-11",37.4435,37.9953,37.2676,37.8514,474200.0],["2007-05-14",38.2273,38.4032,37.5955,37.7634,345500.0],["2007-05-15",36.6438,38.5312,35.988,38.0433,2090700.0],["2007-05-16",38.0513,38.3472,37.5155,37.7394,704600.0],["2007-05-17",37.8114,37.8594,37.3555,37.5955,587400.0],["2007-05-18",37.4755,38.0353,37.2516,37.7394,329200.0],["2007-05-21",37.7554,38.0993,37.5875,37.6594,434900.0],["2007-05-22",37.8114,37.8994,36.9637,37.2036,559200.0],["2007-05-23",37.2036,37.7314,37.0357,37.3156,631100.0],["2007-05-24",37.1476,37.5875,36.8197,37.0117,645500.0],["2007-05-25",37.2836,38.0273,37.2116,37.9793,248300.0],["2007-05-29",38.2353,38.5631,38.2353,38.5312,797000.0],["2007-05-30",37.8754,38.955,37.7874,38.875,469700.0],["2007-05-31",38.867,39.6908,38.4432,38.7711,985100.0],["2007-06-01",39.115,39.3869,38.5951,38.6911,544400.0],["2007-06-04",38.2912,38.955,38.2912,38.6671,1038200.0],["2007-06-05",38.6991,39.4269,38.4512,38.6671,786500.0],["2007-06-06",38.3872,38.6431,38.0353,38.3472,545900.0],["2007-06-07",38.3472,38.6271,37.5555,38.0673,642200.0],["2007-06-08",37.6834,38.1553,37.0916,38.0113,571600.0],["2007-06-11",37.9074,38.6031,37.7394,38.2912,347200.0],["2007-06-12",38.4992,39.003,38.3232,38.4992,750700.0],["2007-06-13",38.939,40.0107,38.835,39.9627,607500.0],["2007-06-14",40.3865,40.6984,40.1786,40.3545,482400.0],["2007-06-15",40.8104,41.4422,40.4585,41.1303,698100.0],["2007-06-18",42.2499,42.2499,40.7624,40.8664,648100.0],["2007-06-19",40.9064,41.1383,40.1306,40.2666,462800.0],["2007-06-20",41.4662,41.4662,39.7947,39.9227,478100.0],["2007-06-21",40.0826,40.4345,39.6828,40.2026,560200.0],["2007-06-22",40.1729,40.2932,38.7935,39.0501,499800.0],["2007-06-25",39.0341,39.403,38.6571,38.8175,489100.0],["2007-06-26",39.018,39.3388,38.7533,39.034,469400.0],["2007-06-27",38.5208,39.0742,38.3604,39.0501,496500.0],["2007-06-28",39.3468,39.5955,38.7614,38.7934,815300.0],["2007-06-29",38.9378,39.3869,38.5288,38.6651,599000.0],["2007-07-02",38.9699,39.5393,38.9699,39.4912,487100.0],["2007-07-03",39.4992,39.5554,38.9298,39.0662,343900.0],["2007-07-05",39.1303,39.1624,38.8336,39.1063,553200.0],["2007-07-06",39.2426,39.3789,38.9779,39.3068,781300.0],["2007-07-09",39.6997,39.9884,39.3388,39.8762,681900.0],["2007-07-10",39.411,40.1649,39.403,39.8762,607400.0],["2007-07-11",39.9403,40.6461,39.812,40.5499,375500.0],["2007-07-12",40.9188,41.2075,40.7022,41.0471,538500.0],["2007-07-13",40.983,41.0632,39.9965,40.1489,707600.0],["2007-07-16",40.205,40.205,38.4005,38.4406,1189300.0],["2007-07-17",38.9779,39.1463,38.4406,38.7934,709200.0],["2007-07-18",38.8335,38.8496,37.9513,38.5047,523600.0],["2007-07-19",38.7534,39.3709,38.6812,39.1063,463800.0],["2007-07-20",39.2827,39.4832,38.2962,38.5769,701000.0],["2007-07-23",39.0581,39.2105,38.3363,38.4967,350700.0],["2007-07-24",38.4967,38.4967,36.5638,36.9167,578500.0],["2007-07-25",37.0531,37.3819,36.628,36.9649,900800.0],["2007-07-26",35.4571,36.4435,34.5668,35.7217,1351500.0],["2007-07-27",35.7779,36.3232,35.4009,35.8019,2681900.0],["2007-07-30",36.0506,36.1147,35.2646,35.5854,1310600.0],["2007-07-31",35.9703,36.3072,34.5989,34.6711,986700.0],["2007-08-01",34.3423,35.1764,33.9092,34.9117,912400.0],["2007-08-02",35.1603,35.7137,34.7914,35.1042,834100.0],["2007-08-03",35.3047,36.4516,35.1282,35.5373,1369100.0],["2007-08-06",35.3929,37.3258,34.655,37.2616,1257400.0],["2007-08-07",36.8125,38.9619,36.4435,38.7373,1310200.0],["2007-08-08",39.1383,40.0446,39.1303,40.0446,1410300.0],["2007-08-09",38.3122,39.6917,37.9353,39.3308,1667200.0],["2007-08-10",37.807,38.7453,37.5744,37.8952,2225800.0],["2007-08-13",38.2882,38.4967,37.5503,38.1117,1171100.0],["2007-08-14",38.1919,38.2802,37.0771,37.0932,871700.0],["2007-08-15",34.5027,35.7217,33.1633,33.5964,2328100.0],["2007-08-16",31.0219,33.6846,28.5437,33.6846,3420700.0],["2007-08-17",33.9092,35.3047,33.027,34.3824,3481800.0],["2007-08-20",34.2621,34.5749,32.9147,33.5723,2318200.0],["2007-08-21",33.4841,33.7247,32.0084,32.3372,1893000.0],["2007-08-22",33.7167,33.8691,32.6179,33.2195,2008400.0],["2007-08-23",33.6365,33.7889,32.8184,32.9388,1063500.0],["2007-08-24",32.8024,33.9653,32.6179,33.8931,818600.0],["2007-08-27",33.9653,34.0134,33.3157,33.3317,1360200.0],["2007-08-28",33.3317,33.6285,32.9147,33.3398,1119900.0],["2007-08-29",33.4921,35.5533,33.4921,35.4891,1394900.0],["2007-08-30",35.1282,36.0425,34.7673,35.2726,1484900.0],["2007-08-31",35.8982,36.4756,35.6576,36.219,1575500.0],["2007-09-04",35.6095,37.414,35.6095,36.7002,872700.0],["2007-09-05",36.9729,36.9729,35.9543,36.3072,638300.0],["2007-09-06",36.4917,36.8205,36.2511,36.7563,537100.0],["2007-09-07",36.7724,36.7724,35.5293,35.5694,722000.0],["2007-09-10",34.7673,34.7673,33.7327,34.1738,2291000.0],["2007-09-11",34.246,34.6871,33.6846,33.9653,1284500.0],["2007-09-12",34.0134,34.0134,33.1553,33.6525,1186200.0],["2007-09-13",33.2836,33.8691,33.2756,33.5884,1396300.0],["2007-09-14",33.0831,34.0375,33.0831,33.5322,1503400.0],["2007-09-17",33.2435,33.8049,32.9869,33.7007,1260600.0],["2007-09-18",34.1979,35.2084,33.6365,35.1603,1233700.0],["2007-09-19",35.6255,35.9062,34.4305,34.5588,732000.0],["2007-09-20",34.7914,34.9438,34.3102,34.7032,738900.0],["2007-09-21",35.0801,35.5293,34.9518,35.3287,961800.0],["2007-09-24",35.5854,36.1709,35.4892,36.0024,1147300.0],["2007-09-25",36.2569,37.1652,36.0933,37.1652,730900.0],["2007-09-26",37.5825,37.5825,36.4288,36.7642,915900.0],["2007-09-27",36.6169,36.8215,35.2668,35.9787,1431300.0],["2007-09-28",35.9787,36.1669,35.4632,35.9378,748700.0],["2007-10-01",36.4042,37.4434,35.6432,37.157,1048300.0],["2007-10-02",37.0424,37.5743,36.396,37.4434,804800.0],["2007-10-03",37.2306,37.4516,36.6661,37.0506,1373900.0],["2007-10-04",37.3697,38.1635,37.0015,37.8525,961400.0],["2007-10-05",38.4089,39.669,38.2862,39.219,1340400.0],["2007-10-08",40.0291,41.2074,39.5954,40.8146,1333800.0],["2007-10-09",40.6673,41.2401,40.0127,41.1665,687700.0],["2007-10-10",41.1255,41.1255,40.4382,40.5691,834900.0],["2007-10-11",40.9783,41.2483,39.4809,40.0373,1671000.0],["2007-10-12",39.8491,40.3482,39.6118,40.25,632500.0],["2007-10-15",40.2255,40.4873,39.1781,39.7345,595900.0],["2007-10-16",39.4727,39.71,38.8344,39.5463,629900.0],["2007-10-17",39.6609,40.0945,39.219,39.9882,582900.0],["2007-10-18",39.8736,40.5118,39.6036,40.3973,530000.0],["2007-10-19",40.2173,40.2582,39.1126,39.2272,694800.0],["2007-10-22",39.0226,39.7836,38.6953,39.489,570100.0],["2007-10-23",39.9636,40.2582,39.6854,40.1027,453300.0],["2007-10-24",39.8491,40.3236,39.219,39.5708,752000.0],["2007-10-25",39.8327,39.8654,39.0635,39.2763,532400.0],["2007-10-26",39.8409,40.07,38.8099,39.2354,545200.0],["2007-10-29",39.5218,40.0864,39.3499,39.6527,617500.0],["2007-10-30",39.2436,39.8163,39.0717,39.5627,738700.0],["2007-10-31",39.5627,40.1518,39.489,39.9063,634100.0],["2007-11-01",39.3663,39.3663,38.4171,39.0226,1085700.0],["2007-11-02",39.2354,39.5627,38.9081,39.1781,912300.0],["2007-11-05",39.2763,39.9145,39.2026,39.2845,675600.0],["2007-11-06",39.9636,40.3237,39.6036,40.0454,672000.0],["2007-11-07",39.9227,39.9227,38.2698,38.3353,1051400.0],["2007-11-08",37.9998,39.4399,37.9344,38.3271,1456700.0],["2007-11-09",37.3616,38.3926,37.0506,37.8771,854100.0],["2007-11-12",37.0015,38.9572,37.0015,37.6479,1217000.0],["2007-11-13",39.1945,40.1682,38.7853,40.0864,841900.0],["2007-11-14",40.3646,40.3646,39.1126,39.1208,596200.0],["2007-11-15",38.7608,39.759,38.6953,39.2435,697500.0],["2007-11-16",38.548,40.0454,38.548,39.9554,668100.0],["2007-11-19",39.3581,39.9145,38.6053,38.6544,933800.0],["2007-11-20",39.1535,39.4972,37.8689,38.4007,507800.0],["2007-11-21",37.5988,37.6807,36.2324,36.4124,1246000.0],["2007-11-23",37.0834,37.0834,35.4468,36.2078,402800.0],["2007-11-26",36.2078,36.2078,34.7104,34.9886,1154700.0],["2007-11-27",34.8168,36.0033,34.3668,35.7005,664900.0],["2007-11-28",35.7005,36.2487,35.6514,36.2078,781400.0],["2007-11-29",36.4778,36.4778,35.4796,35.8642,549600.0],["2007-11-30",36.0033,37.0343,35.4141,35.6596,606600.0],["2007-12-03",35.0377,36.6579,35.0377,35.8396,679300.0],["2007-12-04",35.2177,36.8542,35.2177,36.486,726600.0],["2007-12-05",37.2552,38.2862,36.9524,37.7216,707400.0],["2007-12-06",38.3844,38.9081,38.1798,38.7281,566800.0],["2007-12-07",38.9981,39.1945,38.7199,38.949,520600.0],["2007-12-10",38.949,39.7345,38.8017,39.6936,924300.0],["2007-12-11",39.2845,39.8736,38.2453,38.3517,549500.0],["2007-12-12",38.9244,39.6854,38.1062,38.3271,708900.0],["2007-12-13",37.067,38.6135,37.067,38.3107,537400.0],["2007-12-14",37.4025,39.1454,37.4025,38.6217,986200.0],["2007-12-17",36.7397,38.5235,36.4942,36.6169,719300.0],["2007-12-18",36.217,37.328,36.0031,37.0482,649600.0],["2007-12-19",36.8095,37.9781,36.4392,37.7394,620700.0],["2007-12-20",37.5748,37.8135,37.007,37.8135,557300.0],["2007-12-21",37.5008,38.5459,37.3362,37.7477,934800.0],["2007-12-24",37.7394,39.0561,37.6078,38.5459,197900.0],["2007-12-26",38.4718,39.2536,38.406,39.1384,557000.0],["2007-12-27",38.4554,39.0808,38.4554,38.6282,416000.0],["2007-12-28",39.2865,39.2865,37.9863,38.0192,475000.0],["2007-12-31",37.4432,37.8958,37.3444,37.5172,178200.0],["2008-01-02",37.3526,37.7065,36.9988,37.1387,544600.0],["2008-01-03",37.4103,38.7352,37.1387,38.3978,453000.0],["2008-01-04",38.1097,38.5953,37.6489,37.6654,1645100.0],["2008-01-07",37.8217,38.2003,37.4432,37.7477,1377700.0],["2008-01-08",38.011,38.3484,37.2786,37.3197,798700.0],["2008-01-09",36.6943,39.2536,36.6943,39.2536,912900.0],["2008-01-10",39.1466,39.8379,38.5953,39.5087,780600.0],["2008-01-11",38.9162,39.0808,37.4843,37.6654,627800.0],["2008-01-14",38.3319,38.3319,36.9083,37.8135,616900.0],["2008-01-15",37.1469,37.4185,36.217,36.4804,715600.0],["2008-01-16",35.929,36.5215,35.3941,35.7479,907000.0],["2008-01-17",36.11,37.2621,34.6123,34.8674,874300.0],["2008-01-18",34.8263,35.9619,34.4477,34.637,963900.0],["2008-01-22",33.2627,35.1883,30.473,33.9622,945000.0],["2008-01-23",33.3615,34.3737,32.5056,33.8717,949100.0],["2008-01-24",33.7647,35.5258,33.7235,34.637,843000.0],["2008-01-25",34.9744,35.0731,33.4849,33.7235,619400.0],["2008-01-28",33.847,34.7193,33.526,34.6864,707800.0],["2008-01-29",34.8921,34.9415,34.2749,34.4806,839600.0],["2008-01-30",34.7028,35.32,34.2996,34.9003,754200.0],["2008-01-31",34.3654,36.2088,34.2831,35.715,606200.0],["2008-02-01",36.324,37.2128,36.0442,36.7025,906400.0],["2008-02-04",36.5791,36.7437,35.9866,36.3898,260400.0],["2008-02-05",36.0442,36.1759,34.5629,34.7193,427400.0],["2008-02-06",34.744,35.7891,34.4889,34.6946,390500.0],["2008-02-07",34.3983,34.9662,34.0774,34.9086,618400.0],["2008-02-08",34.6864,35.0814,34.5053,34.9908,368000.0],["2008-02-11",35.534,36.6202,35.534,36.3322,644000.0],["2008-02-12",37.616,38.3731,37.1551,37.6324,711700.0],["2008-02-13",38.011,38.0357,36.9494,37.402,831500.0],["2008-02-14",37.8546,37.8546,36.5462,36.7931,517000.0],["2008-02-15",37.0317,37.0317,35.7891,36.3487,383000.0],["2008-02-19",37.4679,37.4679,35.8632,36.0031,431300.0],["2008-02-20",36.0031,37.435,35.8056,37.3115,579700.0],["2008-02-21",36.7931,38.2332,36.7931,37.0317,443000.0],["2008-02-22",37.8958,37.8958,36.8424,37.4596,361500.0],["2008-02-25",37.0153,38.3402,37.0153,38.3072,279500.0],["2008-02-26",38.3072,39.0232,38.0274,38.9656,419600.0],["2008-02-27",39.1713,39.912,38.801,39.0067,523000.0],["2008-02-28",38.6775,38.6775,37.5254,37.7723,667300.0],["2008-02-29",37.1963,37.4349,36.3734,36.4721,667800.0],["2008-03-03",36.5956,36.6943,36.0524,36.1512,827100.0],["2008-03-04",36.1759,36.4557,35.4435,35.6986,752700.0],["2008-03-05",36.4063,36.7025,35.5751,36.1841,1348000.0],["2008-03-06",35.8385,35.9948,34.9086,34.9497,928100.0],["2008-03-07",34.8592,35.4681,34.5958,34.7687,1028300.0],["2008-03-10",34.6452,34.7275,33.8223,34.0033,1138500.0],["2008-03-11",35.1143,35.1143,33.9375,34.818,1183800.0],["2008-03-12",34.7522,35.2789,34.1515,35.0238,1358800.0],["2008-03-13",34.1103,34.4806,33.4355,34.3901,943500.0],["2008-03-14",35.139,35.6903,33.9375,34.6781,1257200.0],["2008-03-17",33.4108,33.7811,32.9171,33.2956,1068700.0],["2008-03-18",34.4314,34.4731,33.4786,34.306,634600.0],["2008-03-19",34.2809,34.306,32.8519,33.0107,645100.0],["2008-03-20",31.9827,33.5204,31.7989,33.4285,976500.0],["2008-03-24",33.4536,34.4731,33.4285,34.1973,573400.0],["2008-03-25",33.2781,34.2392,33.2781,34.1639,652700.0],["2008-03-26",34.1138,34.1138,33.4285,33.6207,586000.0],["2008-03-27",34.0135,34.1389,33.2781,33.3951,812000.0],["2008-03-28",33.6207,33.7126,32.7599,32.8184,557800.0],["2008-03-31",32.5176,33.2028,32.5176,33.019,1104200.0],["2008-04-01",33.7126,33.7795,33.1026,33.4118,641500.0],["2008-04-02",33.3784,34.0469,33.3784,33.7795,1395800.0],["2008-04-03",33.8464,33.9299,33.0357,33.8046,421500.0],["2008-04-04",34.1639,34.9161,33.3449,34.6486,703600.0],["2008-04-07",35.1919,35.5178,34.9161,35.0665,587400.0],["2008-04-08",35.0414,36.6878,34.9244,36.4454,801000.0],["2008-04-09",36.763,36.9468,35.3924,35.8354,506400.0],["2008-04-10",36.2198,36.7881,35.9858,36.7296,908400.0],["2008-04-11",35.9356,36.4872,35.5261,35.6682,322700.0],["2008-04-14",35.9356,35.9356,34.5483,34.6904,485000.0],["2008-04-15",34.6069,35.2838,34.3979,34.5567,295100.0],["2008-04-16",34.7155,35.2253,34.4898,35.0414,1307300.0],["2008-04-17",34.9996,35.4426,34.9746,35.0999,433200.0],["2008-04-18",35.3924,35.5011,34.8409,35.2838,618100.0],["2008-04-21",35.2671,35.8855,35.1835,35.827,417800.0],["2008-04-22",35.827,36.1195,34.9913,35.2086,780100.0],["2008-04-23",35.1835,35.2671,34.5149,34.9328,593500.0],["2008-04-24",35.2336,35.2336,34.2642,34.8325,554700.0],["2008-04-25",35.242,35.2838,34.4648,34.8993,589300.0],["2008-04-28",34.6904,35.0999,34.6737,34.7322,451400.0],["2008-04-29",34.6821,34.8994,34.2642,34.3645,407700.0],["2008-04-30",34.423,35.0581,34.1723,34.8325,882500.0],["2008-05-01",35.0331,36.2031,34.7656,36.0694,612000.0],["2008-05-02",36.178,36.295,34.6988,35.1668,556100.0],["2008-05-05",35.1083,35.2169,34.5233,34.8158,509200.0],["2008-05-06",34.5567,35.125,34.3896,35.0665,486600.0],["2008-05-07",34.7322,34.9077,33.8881,34.0971,1064800.0],["2008-05-08",34.0971,34.1556,33.6458,33.7962,464300.0],["2008-05-09",33.6291,34.1556,33.5706,34.0051,242400.0],["2008-05-12",34.3144,34.6737,33.9216,34.6486,347900.0],["2008-05-13",34.5901,34.6821,34.2308,34.3979,291300.0],["2008-05-14",34.7907,35.0581,34.423,34.4898,359900.0],["2008-05-15",34.6988,34.9662,34.3645,34.9662,295900.0],["2008-05-16",35.0581,35.2169,34.7573,35.1751,337600.0],["2008-05-19",35.4008,35.4008,34.8492,35.008,399700.0],["2008-05-20",35.008,35.008,34.5985,34.7322,388800.0],["2008-05-21",34.6403,35.0498,33.604,33.7294,960100.0],["2008-05-22",33.7628,33.7628,31.5732,31.8657,1715200.0],["2008-05-23",32.2752,32.3421,31.4061,31.5899,1249600.0],["2008-05-27",31.6986,31.8072,30.1525,30.5704,1674400.0],["2008-05-28",30.328,30.4701,29.626,30.211,1458600.0],["2008-05-29",30.5286,30.9214,30.1274,30.7208,684000.0],["2008-05-30",31.5064,31.9159,30.7876,31.3559,1036000.0],["2008-06-02",31.4562,31.5231,29.5508,29.6845,814800.0],["2008-06-03",30.0021,30.0021,28.7569,29.2332,1154700.0],["2008-06-04",29.2081,29.3753,28.7485,28.924,1224600.0],["2008-06-05",29.1413,29.2499,28.6984,29.0076,609500.0],["2008-06-06",28.7903,28.8321,27.7289,27.8042,1177900.0],["2008-06-09",27.9964,28.2304,26.7177,27.169,1964800.0],["2008-06-10",26.9267,26.9267,25.7901,26.6592,2144200.0],["2008-06-11",27.2944,27.2944,26.3751,26.4754,1051600.0],["2008-06-12",26.7846,27.052,26.0742,26.2832,918200.0],["2008-06-13",26.2915,26.467,25.8319,26.3667,867300.0],["2008-06-16",26.3584,26.3667,25.8235,25.999,2143900.0],["2008-06-17",26.1494,26.3249,25.5895,25.6731,1540600.0],["2008-06-18",25.4057,25.5812,24.5031,24.8457,2683300.0],["2008-06-19",24.6034,25.0714,24.5114,24.946,2122400.0],["2008-06-20",24.8123,25.5812,24.6535,25.4892,2372700.0],["2008-06-23",25.8068,25.882,24.712,24.8875,944500.0],["2008-06-24",24.7376,25.0829,24.2998,24.5103,1150300.0],["2008-06-25",24.4766,24.485,23.7525,24.3672,1914700.0],["2008-06-26",24.3335,24.3335,23.2978,23.4999,1260900.0],["2008-06-27",23.7778,23.8536,22.338,22.599,2803200.0],["2008-06-30",22.1443,22.6074,22.1443,22.3127,1121300.0],["2008-07-01",21.6054,22.3296,21.4707,21.9759,1238000.0],["2008-07-02",22.2285,22.3127,20.8982,20.974,902400.0],["2008-07-03",20.6708,20.7298,20.0393,20.5614,675200.0],["2008-07-07",21.2771,21.3865,20.5193,21.1003,2477000.0],["2008-07-08",21.8917,23.4831,21.8496,23.4157,2405900.0],["2008-07-09",23.2221,23.7441,22.6327,22.7253,1622000.0],["2008-07-10",23.4747,23.5083,22.5485,22.9105,1025300.0],["2008-07-11",22.7337,23.1126,22.2285,22.7927,945700.0],["2008-07-14",23.8367,23.8367,22.3548,22.4474,732200.0],["2008-07-15",22.018,23.2136,21.5549,22.9526,1359400.0],["2008-07-16",23.1126,25.1586,22.599,24.9397,1396000.0],["2008-07-17",25.0913,26.0764,24.1567,24.6619,2211300.0],["2008-07-18",24.8724,24.8724,23.6515,23.9293,957400.0],["2008-07-21",23.9967,25.3607,23.9967,24.4766,1704500.0],["2008-07-22",24.2325,26.0175,23.7104,25.8828,1835500.0],["2008-07-23",26.0596,26.4974,25.5039,26.009,1034900.0],["2008-07-24",25.9754,25.9754,25.0829,25.3607,1305700.0],["2008-07-25",25.3523,25.9922,25.2007,25.4786,565300.0],["2008-07-28",26.169,26.6826,25.0155,25.1165,1113600.0],["2008-07-29",25.7144,26.3543,25.2428,26.2785,860900.0],["2008-07-30",26.6237,27.1036,26.2532,26.7837,1040500.0],["2008-07-31",26.1017,26.4553,25.6891,25.7312,873000.0],["2008-08-01",26.4637,26.7079,24.8387,25.0408,1194900.0],["2008-08-04",24.8303,25.2597,24.3082,25.1081,1166000.0],["2008-08-05",25.4365,26.2195,25.4028,25.807,729600.0],["2008-08-06",25.8154,25.9754,25.1671,25.3776,908500.0],["2008-08-07",24.6366,25.0997,24.2072,24.3251,534900.0],["2008-08-08",24.2409,25.1671,24.2072,24.8555,854900.0],["2008-08-11",25.066,25.3018,24.5524,25.1755,915200.0],["2008-08-12",24.8639,26.5142,24.8639,26.3964,1436100.0],["2008-08-13",26.489,27.0868,26.3795,27.0447,1465600.0],["2008-08-14",26.59,27.4236,26.59,27.2384,592400.0],["2008-08-15",27.2384,27.6088,26.8763,27.5078,813100.0],["2008-08-18",27.6846,27.8698,27.272,27.7604,1820700.0],["2008-08-19",27.693,27.693,26.7668,27.3731,1686600.0],["2008-08-20",27.3478,27.9793,27.2973,27.7604,835600.0],["2008-08-21",27.3562,27.5162,27.0447,27.3983,625100.0],["2008-08-22",27.4573,27.9035,27.3983,27.7857,497700.0],["2008-08-25",28.1309,28.1814,27.1963,27.3899,549000.0],["2008-08-26",27.6678,27.954,27.4152,27.8783,1434100.0],["2008-08-27",27.8783,27.9456,27.4152,27.7688,653100.0],["2008-08-28",27.8698,28.6024,27.853,28.4003,484500.0],["2008-08-29",28.2824,28.7624,28.173,28.5855,428700.0],["2008-09-02",28.8381,29.4528,28.8297,29.1497,834900.0],["2008-09-03",29.3602,29.4696,28.9644,29.1749,1867900.0],["2008-09-04",28.1898,28.7539,27.3057,27.3983,880000.0],["2008-09-05",26.4132,27.7688,26.0932,27.7688,1846300.0],["2008-09-08",28.173,28.5855,26.649,26.9436,1285800.0],["2008-09-09",26.91,27.07,26.0343,26.1438,1417800.0],["2008-09-10",26.4132,26.8005,25.9754,26.0427,828100.0],["2008-09-11",25.2513,26.009,24.906,26.009,1123700.0],["2008-09-12",25.9333,26.9016,25.6302,26.0932,708600.0],["2008-09-15",24.9818,25.7312,24.6534,25.226,895400.0],["2008-09-16",23.9462,25.7649,22.7421,25.6891,1592300.0],["2008-09-17",24.3251,25.7901,24.1314,24.4261,2253600.0],["2008-09-18",25.0744,25.4197,22.3211,25.0744,1621600.0],["2008-09-19",26.4216,29.8233,25.8322,26.3879,1226000.0],["2008-09-22",26.2027,26.7584,25.1755,25.2597,1264500.0],["2008-09-23",26.2202,26.2202,24.4892,25.1171,920000.0],["2008-09-24",25.202,25.6687,24.922,25.4396,1354100.0],["2008-09-25",26.1778,26.6445,25.6687,26.2711,1639100.0],["2008-09-26",23.8697,25.1001,23.8697,24.5571,1223300.0],["2008-09-29",23.7594,23.7594,21.2223,22.0029,1380900.0],["2008-09-30",22.5121,23.2673,22.4612,22.9194,1248000.0],["2008-10-01",22.7327,23.0127,22.3763,22.5884,954300.0],["2008-10-02",22.1727,22.6478,21.1629,21.2817,1086400.0],["2008-10-03",21.9775,22.5121,20.2973,20.3907,1660700.0],["2008-10-06",19.4573,19.8137,17.6753,18.5069,2066800.0],["2008-10-07",19.2876,19.2876,17.268,17.4886,1384100.0],["2008-10-08",15.6982,17.2001,15.6982,16.114,2963800.0],["2008-10-09",17.2001,17.4802,15.7067,15.8085,2244500.0],["2008-10-10",14.4339,15.8679,13.5768,14.5951,3311100.0],["2008-10-13",16.9625,17.3953,15.7237,17.3953,1480000.0],["2008-10-14",18.8294,18.9651,17.0389,17.3105,1557000.0],["2008-10-15",16.5552,16.8607,15.2315,15.3927,1252500.0],["2008-10-16",16.2158,16.2158,14.4848,15.4945,1871600.0],["2008-10-17",16.1819,16.9201,15.2909,16.3346,1531900.0],["2008-10-20",16.3686,17.1662,16.1225,16.9625,805000.0],["2008-10-21",16.5468,16.8268,15.7746,15.8849,1094300.0],["2008-10-22",15.1551,15.24,13.9756,14.5102,1437600.0],["2008-10-23",14.5611,14.8496,13.6956,14.6036,2039200.0],["2008-10-24",13.4326,14.6799,13.3901,14.1878,1016000.0],["2008-10-27",14.1284,14.1284,13.2798,13.3307,985100.0],["2008-10-28",14.1963,16.0291,13.5344,15.9103,1278700.0],["2008-10-29",15.24,17.5565,15.24,16.8437,1237600.0],["2008-10-30",17.7941,19.1094,17.5311,18.9227,1282500.0],["2008-10-31",16.1225,18.6851,16.097,17.7517,1671900.0],["2008-11-03",17.6923,17.8196,16.971,16.9795,1695600.0],["2008-11-04",16.9965,18.753,16.9965,18.3711,878700.0],["2008-11-05",17.4547,17.862,17.1577,17.2426,924500.0],["2008-11-06",16.971,17.1238,14.9175,15.0363,1118300.0],["2008-11-07",15.6049,15.6982,14.0944,14.5611,1331800.0],["2008-11-10",14.7054,14.7054,13.6447,13.8484,983000.0],["2008-11-11",13.6447,13.7041,13.0592,13.2289,850100.0],["2008-11-12",12.7622,13.1016,12.0494,12.1343,845800.0],["2008-11-13",12.4313,12.6774,11.4639,12.4652,3102800.0],["2008-11-14",12.024,12.4992,11.8288,11.8797,1580500.0],["2008-11-17",11.9306,13.2204,11.8712,12.2785,1275800.0],["2008-11-18",12.2361,12.4737,11.7949,12.304,1269200.0],["2008-11-19",12.4143,12.4822,11.2603,11.3451,847400.0],["2008-11-20",11.9391,11.9391,10.3269,10.4372,827200.0],["2008-11-21",10.9633,11.4894,10.3863,11.4215,1432200.0],["2008-11-24",11.8033,12.1343,11.3282,11.7185,1159100.0],["2008-11-25",12.0664,12.6349,11.4554,12.4398,770500.0],["2008-11-26",12.2616,13.5683,11.8967,13.475,662300.0],["2008-11-28",13.3307,13.3732,13.0931,13.178,253100.0],["2008-12-01",11.744,12.8471,11.744,12.2191,1019100.0],["2008-12-02",12.8046,12.9998,12.1852,12.5331,1587600.0],["2008-12-03",12.1597,13.1441,12.0749,12.9659,893200.0],["2008-12-04",13.0422,13.7126,12.6858,13.1695,1112000.0],["2008-12-05",12.898,13.5853,12.4058,13.458,944800.0],["2008-12-08",14.1284,14.4254,13.2883,13.6956,1214800.0],["2008-12-09",13.4835,13.8484,13.1695,13.5598,1282700.0],["2008-12-10",14.0775,14.2557,13.6617,13.9756,760600.0],["2008-12-11",13.9587,14.366,13.5429,13.6532,1152400.0],["2008-12-12",13.7465,14.5696,13.5768,14.4254,1317200.0],["2008-12-15",14.2811,14.4254,13.7465,14.0605,1025600.0],["2008-12-16",14.3575,15.2485,13.8823,14.629,1194000.0],["2008-12-17",14.0011,14.1963,13.5174,13.9247,1024300.0],["2008-12-18",14.5781,14.5951,13.4411,13.772,839400.0],["2008-12-19",13.9417,14.2896,13.5344,13.6362,466000.0],["2008-12-22",14.086,14.086,13.161,13.4071,401800.0],["2008-12-23",13.6108,13.6617,12.9404,13.1441,323400.0],["2008-12-24",13.4665,13.4665,12.567,12.7792,265700.0],["2008-12-26",12.9319,13.0847,12.4313,12.7283,327000.0],["2008-12-29",12.9744,13.0507,12.304,12.4398,500500.0],["2008-12-30",12.9659,13.4495,12.6858,13.2374,525500.0],["2008-12-31",12.7537,14.0181,12.7537,13.755,652700.0],["2009-01-02",13.6023,14.8496,13.5598,14.6884,613800.0],["2009-01-05",15.2654,16.0291,14.7393,15.8255,1420600.0],["2009-01-06",16.0376,16.428,15.8424,16.1988,1165900.0],["2009-01-07",15.5794,15.817,15.1721,15.4097,836700.0],["2009-01-08",15.206,15.5794,15.1212,15.3842,705700.0],["2009-01-09",15.3673,15.7746,14.8157,15.5115,882900.0],["2009-01-12",14.8497,15.257,14.6205,14.7648,619200.0],["2009-01-13",14.663,15.3673,14.629,14.8496,674100.0],["2009-01-14",14.5866,14.5866,13.9078,14.0775,467700.0],["2009-01-15",14.1454,14.8751,13.5598,14.7054,813800.0],["2009-01-16",14.943,15.0618,14.4169,14.7648,865600.0],["2009-01-20",14.7139,14.7309,14.0944,14.2811,740300.0],["2009-01-21",14.5527,14.8751,14.2132,14.8242,805500.0],["2009-01-22",15.1042,15.1042,13.9841,14.2981,457800.0],["2009-01-23",13.9417,14.5611,13.8314,14.4848,805100.0],["2009-01-26",14.1369,14.8072,13.8993,14.0435,435800.0],["2009-01-27",14.2641,14.3914,13.458,13.8314,807800.0],["2009-01-28",14.0775,14.4678,13.5853,13.7805,1531600.0],["2009-01-29",13.8399,13.8399,13.1441,13.2289,1249000.0],["2009-01-30",13.3901,13.3901,12.5925,12.7877,1151900.0],["2009-02-02",12.2361,12.9913,12.2022,12.9065,1318400.0],["2009-02-03",12.8556,13.178,12.6349,13.0762,852500.0],["2009-02-04",13.2798,13.6108,12.898,12.9998,1159400.0],["2009-02-05",12.864,13.4156,12.584,13.3053,698200.0],["2009-02-06",13.2713,13.8059,13.2713,13.6617,534800.0],["2009-02-09",13.9078,14.1878,13.6787,14.1199,593700.0],["2009-02-10",14.0605,14.2896,13.0083,13.2035,1350600.0],["2009-02-11",13.475,13.6447,13.0847,13.195,882800.0],["2009-02-12",12.9913,13.5514,12.8131,13.3223,1027600.0],["2009-02-13",13.2968,13.4665,13.0762,13.2035,985900.0],["2009-02-17",12.618,12.8046,12.3294,12.3379,973200.0],["2009-02-18",12.5586,12.6095,12.1513,12.5331,1126500.0],["2009-02-19",12.6689,12.7368,12.1513,12.2191,796100.0],["2009-02-20",11.7524,11.7694,11.0312,11.2348,1317800.0],["2009-02-23",11.3282,11.3282,9.6735,9.7499,1299200.0],["2009-02-24",9.8517,10.0044,9.4359,9.8517,1255100.0],["2009-02-25",9.7838,9.962,9.4274,9.7499,2001400.0],["2009-02-26",10.1487,10.4117,9.5801,9.6311,884200.0],["2009-02-27",9.385,9.385,9.1728,9.1728,1209000.0],["2009-03-02",9.071,9.1219,8.3922,8.4601,1773200.0],["2009-03-03",8.9098,9.1559,8.5279,8.6977,2117800.0],["2009-03-04",9.0795,9.0795,8.6552,8.8249,2729400.0],["2009-03-05",8.7316,8.8165,8.214,8.2734,1666100.0],["2009-03-06",8.511,9.3001,7.8661,8.5025,2818300.0],["2009-03-09",8.4431,8.5704,8.2564,8.3582,863200.0],["2009-03-10",8.8334,8.9692,8.6043,8.9183,1200000.0],["2009-03-11",9.2153,9.368,8.9692,9.1304,938500.0],["2009-03-12",9.071,10.3099,9.071,10.276,1331000.0],["2009-03-13",10.3608,10.836,9.9365,9.9535,1202200.0],["2009-03-16",10.1147,10.4966,9.945,10.0299,589300.0],["2009-03-17",9.9959,10.242,9.8008,10.242,811800.0],["2009-03-18",10.276,10.9548,10.0978,10.819,739800.0],["2009-03-19",11.2178,11.3366,10.819,10.8869,575900.0],["2009-03-20",10.8445,11.0651,10.819,10.9803,729700.0],["2009-03-23",10.9803,11.8288,10.9803,11.7694,1507700.0],["2009-03-24",11.7355,11.7609,11.4639,11.7355,1375700.0],["2009-03-25",11.7015,12.0155,11.1585,11.447,1260800.0],["2009-03-26",11.6591,12.5077,11.6167,12.4483,1022200.0],["2009-03-27",11.8458,12.2616,10.9887,11.1754,2436400.0],["2009-03-30",10.7002,11.0312,10.3693,11.0227,1419900.0],["2009-03-31",11.15,11.5318,10.9633,11.2603,761200.0],["2009-04-01",11.3876,12.2107,11.3621,12.1513,697800.0],["2009-04-02",12.7198,13.2289,12.2955,12.8301,911200.0],["2009-04-03",12.915,13.3307,12.8386,13.2544,1151100.0],["2009-04-06",13.1525,13.2119,12.618,13.178,673900.0],["2009-04-07",12.9659,13.2374,12.584,12.601,1076800.0],["2009-04-08",12.9065,13.2629,12.9065,13.1016,491300.0],["2009-04-09",13.5174,14.6121,13.5089,14.5781,1333700.0],["2009-04-13",14.5187,14.7563,14.2048,14.7139,758000.0],["2009-04-14",14.5272,15.1976,14.2726,14.8581,1748400.0],["2009-04-15",14.4169,14.5272,14.0011,14.3999,1157300.0],["2009-04-16",14.5527,14.8497,14.069,14.7224,1273900.0],["2009-04-17",14.5272,14.5272,13.8908,14.1029,930900.0],["2009-04-20",13.2968,13.3901,12.8131,13.2374,965500.0],["2009-04-21",12.6943,13.6617,12.6943,13.5938,702600.0],["2009-04-22",13.5259,14.1199,13.4495,13.7805,637200.0],["2009-04-23",13.5429,13.7974,13.2629,13.7296,609400.0],["2009-04-24",13.9502,14.8921,13.8229,14.6884,971300.0],["2009-04-27",13.8568,14.6799,13.8144,14.0944,1405200.0],["2009-04-28",13.8314,14.1793,13.5853,13.6277,504400.0],["2009-04-29",13.8314,14.1963,13.7126,14.1199,976400.0],["2009-04-30",14.0435,14.5272,13.7126,13.7635,1689800.0],["2009-05-01",13.7296,14.2557,13.3817,14.2132,513500.0],["2009-05-04",14.3829,15.9358,14.3829,15.8934,1172100.0],["2009-05-05",16.1225,16.3431,16.0207,16.2243,997000.0],["2009-05-06",16.3431,16.9031,15.8594,16.8607,1182500.0],["2009-05-07",17.0135,17.4292,16.7334,16.9286,1954500.0],["2009-05-08",17.4717,17.565,16.8692,17.2341,1068300.0],["2009-05-11",17.0644,17.0644,16.2328,16.2667,1594000.0],["2009-05-12",16.4874,16.5468,15.3418,15.4352,1484400.0],["2009-05-13",15.0024,15.1466,14.6715,14.8412,1153400.0],["2009-05-14",15.2824,15.4521,14.9006,14.9769,1373000.0],["2009-05-15",15.0363,15.2315,14.6205,14.8242,847900.0],["2009-05-18",15.3079,16.0546,15.2145,15.8934,895500.0],["2009-05-19",15.9697,16.3431,15.5709,16.0716,705200.0],["2009-05-20",16.2498,16.4619,15.8425,15.8849,1008700.0],["2009-05-21",15.6133,15.6812,15.0194,15.223,693900.0],["2009-05-22",15.4776,15.4776,14.943,15.3588,594800.0],["2009-05-26",15.0024,16.1819,15.0024,16.114,622600.0],["2009-05-27",16.2413,16.5213,15.3503,15.4606,710200.0],["2009-05-28",15.8085,15.8679,15.3418,15.6049,783500.0],["2009-05-29",15.8934,16.3516,15.6727,16.2752,1193800.0],["2009-06-01",16.8947,17.1832,16.7759,16.971,1467200.0],["2009-06-02",16.691,16.8777,16.411,16.411,1280100.0],["2009-06-03",16.1649,16.5213,14.9684,15.1127,1910100.0],["2009-06-04",15.1976,15.537,14.9684,15.4267,1456900.0],["2009-06-05",15.8085,15.8425,14.8751,14.9345,1519300.0],["2009-06-08",14.7139,15.0194,14.5527,14.8666,904200.0],["2009-06-09",15.3927,15.5539,15.0194,15.0957,591100.0],["2009-06-10",15.2739,15.3079,14.6969,14.96,595000.0],["2009-06-11",14.7987,15.1297,14.5611,14.7818,887200.0],["2009-06-12",14.9175,15.0872,14.5357,14.9939,718000.0],["2009-06-15",14.8157,14.8157,14.0944,14.2811,487100.0],["2009-06-16",14.5017,14.5442,13.772,13.8144,523800.0],["2009-06-17",13.5938,14.2132,13.4835,14.0181,1234200.0],["2009-06-18",14.0266,14.4508,14.0181,14.086,647800.0],["2009-06-19",14.5611,14.5611,14.1369,14.1454,605900.0],["2009-06-22",13.9332,14.052,13.4071,13.4495,686000.0],["2009-06-23",13.475,13.8484,13.3053,13.738,896000.0],["2009-06-24",14.2811,14.3151,13.7041,13.772,678500.0],["2009-06-25",13.7805,14.3151,13.6362,14.2557,1179300.0],["2009-06-26",14.4169,14.5527,14.2896,14.349,646300.0],["2009-06-29",14.4254,14.5017,14.2641,14.4169,554900.0],["2009-06-30",14.4678,14.5187,14.0011,14.052,391100.0],["2009-07-01",14.3914,14.4933,14.1538,14.2302,408300.0],["2009-07-02",14.1284,14.2302,13.738,13.8314,447700.0],["2009-07-06",13.5768,13.6617,13.2204,13.5683,428900.0],["2009-07-07",13.6617,13.7041,13.2459,13.3732,628600.0],["2009-07-08",13.4835,13.4835,13.1016,13.2798,672800.0],["2009-07-09",12.881,13.4411,12.8725,13.2289,936400.0],["2009-07-10",12.9404,13.1016,12.6604,12.864,1014500.0],["2009-07-13",12.881,13.2798,12.5331,13.178,1301600.0],["2009-07-14",13.4665,13.5344,13.0931,13.3647,723100.0],["2009-07-15",13.8993,14.1623,13.789,14.1199,1509000.0],["2009-07-16",14.3151,14.5442,14.035,14.4678,1113100.0],["2009-07-17",14.7224,14.7902,14.2302,14.366,782000.0],["2009-07-20",14.5951,14.909,14.5696,14.9006,681300.0],["2009-07-21",15.3248,15.3588,14.8157,15.0109,875500.0],["2009-07-22",14.926,15.1551,14.8581,15.0194,474400.0],["2009-07-23",15.0278,15.2315,14.8072,14.909,1713700.0],["2009-07-24",14.909,15.0618,14.7393,15.0448,809400.0],["2009-07-27",15.1466,15.1891,14.7903,15.1382,1337000.0],["2009-07-28",14.96,15.223,14.8242,15.1721,775900.0],["2009-07-29",15.0703,15.1551,14.7987,15.0194,418700.0],["2009-07-30",15.4351,15.7915,15.4351,15.5455,883800.0],["2009-07-31",16.2667,16.5807,16.1564,16.5383,2420100.0],["2009-08-03",17.2001,18.6512,16.9286,18.5663,4032400.0],["2009-08-04",18.8124,19.05,18.2778,18.439,2626600.0],["2009-08-05",18.3711,18.5578,18.0657,18.4136,1019200.0],["2009-08-06",18.4136,18.8294,18.2608,18.3372,1467300.0],["2009-08-07",18.473,18.8294,18.4475,18.7445,1009500.0],["2009-08-10",18.5324,19.8052,18.4899,19.7628,1573600.0],["2009-08-11",20.3992,20.3992,19.6355,19.7034,1921100.0],["2009-08-12",19.5931,20.0088,19.3724,19.8476,633100.0],["2009-08-13",19.7967,19.7967,19.1179,19.5167,1002000.0],["2009-08-14",19.2536,19.2876,18.5408,18.7021,1422300.0],["2009-08-17",17.9384,18.3457,17.8366,18.2863,690400.0],["2009-08-18",18.7021,18.7021,18.3202,18.4305,424900.0],["2009-08-19",17.7856,18.3711,17.6838,18.2863,804800.0],["2009-08-20",18.473,18.77,18.3796,18.77,717000.0],["2009-08-21",19.033,19.1518,18.9736,19.05,418000.0],["2009-08-24",18.9566,19.1009,18.6596,18.7869,492600.0],["2009-08-25",18.7615,18.7615,18.1675,18.3117,663600.0],["2009-08-26",18.2439,18.6257,18.0147,18.6257,523800.0],["2009-08-27",18.9142,19.05,18.6342,19.0075,809800.0],["2009-08-28",18.77,19.0075,18.3966,18.4984,502500.0],["2009-08-31",18.1335,18.1845,17.9214,18.0232,692400.0],["2009-09-01",18.0826,18.4051,17.6074,17.7602,972000.0],["2009-09-02",17.4886,17.9893,17.4802,17.9553,596300.0],["2009-09-03",18.1081,18.4305,18.0232,18.4136,990800.0],["2009-09-04",18.2523,18.6257,18.142,18.5493,948400.0],["2009-09-08",19.313,19.4149,18.8803,19.3555,1192500.0],["2009-09-09",19.2621,19.4233,19.2112,19.3724,852200.0],["2009-09-10",19.2706,20.1701,19.1688,20.1701,841200.0],["2009-09-11",20.0173,20.1786,19.7797,20.1022,720400.0],["2009-09-14",19.7543,20.1446,19.6609,19.9664,568100.0],["2009-09-15",19.8816,20.0258,19.6864,19.9664,717900.0],["2009-09-16",20.0852,20.221,19.8901,20.1107,511200.0],["2009-09-17",19.9494,20.204,19.6609,19.6694,749300.0],["2009-09-18",19.9155,19.9494,19.5676,19.6524,634300.0],["2009-09-21",19.4064,19.644,19.2451,19.4912,294700.0],["2009-09-22",19.6864,20.815,19.4827,20.6622,842000.0],["2009-09-23",20.9507,21.4514,20.8404,20.9168,1575500.0],["2009-09-24",20.9083,20.9677,20.2889,20.3313,632600.0],["2009-09-25",20.3737,20.4161,19.6864,19.8137,795500.0],["2009-09-28",19.9919,20.2804,19.9749,20.0852,804100.0],["2009-09-29",20.2889,20.2889,19.5337,19.6949,1072300.0],["2009-09-30",19.9155,20.0003,19.33,19.4658,1935400.0],["2009-10-01",19.5846,19.5846,18.8548,18.9057,1179600.0],["2009-10-02",18.6596,19.2536,18.3796,19.1518,2019900.0],["2009-10-05",19.1858,19.644,19.0754,19.5167,1322300.0],["2009-10-06",19.8052,20.1276,19.5082,19.8306,727800.0],["2009-10-07",19.6609,19.9919,19.1857,19.2282,1092700.0],["2009-10-08",19.5761,19.7288,19.2876,19.7118,1018900.0],["2009-10-09",19.6609,19.7458,19.4827,19.7458,1004300.0],["2009-10-12",19.8222,20.2549,19.7713,19.9155,431700.0],["2009-10-13",19.8561,19.9579,19.5337,19.941,565100.0],["2009-10-14",20.1107,20.484,20.0513,20.4755,937900.0],["2009-10-15",20.2549,20.5265,20.0343,20.1361,1412400.0],["2009-10-16",19.8137,20.0258,19.6864,19.8816,853300.0],["2009-10-19",20.0682,20.2719,19.8306,20.1531,912300.0],["2009-10-20",19.7458,19.8052,19.1858,19.5167,1396800.0],["2009-10-21",19.3555,19.9155,19.3555,19.5846,1154500.0],["2009-10-22",19.2451,20.3483,19.2451,20.2295,905000.0],["2009-10-23",20.6368,20.7471,19.8816,19.9325,831200.0],["2009-10-26",20.0513,20.187,19.5167,19.8222,951400.0],["2009-10-27",19.8391,19.9155,19.4233,19.5591,772800.0],["2009-10-28",19.2791,19.4827,19.0669,19.2112,2389500.0],["2009-10-29",19.2451,19.941,19.0924,19.8985,857300.0],["2009-10-30",18.9821,19.0075,17.1407,17.1832,7757400.0],["2009-11-02",17.0729,17.2341,16.2413,17.1832,4525600.0],["2009-11-03",16.5552,17.4377,16.4789,17.3783,3235500.0],["2009-11-04",17.8111,17.8111,17.2001,17.2256,2468300.0],["2009-11-05",17.5226,17.5905,17.3189,17.3868,1607500.0],["2009-11-06",17.1068,17.3104,17.0474,17.2001,1737800.0],["2009-11-09",17.7432,18.0317,17.7432,17.9384,1040000.0],["2009-11-10",17.8196,18.176,17.6414,17.862,1211900.0],["2009-11-11",18.2269,18.3542,17.4462,17.4802,1237100.0],["2009-11-12",17.4462,17.6753,16.9456,17.0644,1779200.0],["2009-11-13",17.2256,17.7008,17.1747,17.4547,806000.0],["2009-11-16",17.6499,17.8535,17.6074,17.8366,662800.0],["2009-11-17",17.9299,18.1335,17.7602,18.0487,440100.0],["2009-11-18",18.1675,18.1675,17.6584,17.8111,668400.0],["2009-11-19",17.565,17.6584,17.0983,17.2765,1002000.0],["2009-11-20",17.1662,17.4802,17.1577,17.3868,408300.0],["2009-11-23",17.7347,17.8196,17.4462,17.5056,741600.0],["2009-11-24",17.4462,17.565,17.251,17.565,521200.0],["2009-11-25",17.5056,17.7432,17.3614,17.6329,741700.0],["2009-11-27",17.0644,17.4547,16.9286,17.2765,320900.0],["2009-11-30",17.2765,17.4547,17.1068,17.251,689800.0],["2009-12-01",17.4632,17.6838,17.3953,17.4886,889400.0],["2009-12-02",17.4717,17.7262,17.4292,17.548,539900.0],["2009-12-03",17.6329,17.8026,17.3614,17.3783,573400.0],["2009-12-04",17.6499,17.7772,17.1662,17.3444,591700.0],["2009-12-07",17.1917,17.4632,17.1917,17.4292,545500.0],["2009-12-08",17.2765,17.5226,17.0983,17.4377,640900.0],["2009-12-09",17.251,17.4292,17.0304,17.3444,559000.0],["2009-12-10",17.3444,17.4377,17.2086,17.268,442600.0],["2009-12-11",18.3457,19.1773,18.3457,19.05,2199100.0],["2009-12-14",18.7869,18.9481,18.6257,18.8039,1240600.0],["2009-12-15",18.6596,18.7869,18.5493,18.7275,580500.0],["2009-12-16",18.7275,18.8972,18.5833,18.6681,637800.0],["2009-12-17",18.1166,18.5663,18.1081,18.2269,849600.0],["2009-12-18",18.2099,18.4051,17.9299,17.9638,676000.0],["2009-12-21",18.2439,18.4815,18.2439,18.3966,722700.0],["2009-12-22",18.468,18.4767,18.1198,18.4506,895400.0],["2009-12-23",18.8422,18.877,18.407,18.79,609200.0],["2009-12-24",18.79,18.9292,18.642,18.9292,142800.0],["2009-12-28",19.3905,19.434,19.0424,19.1468,307000.0],["2009-12-29",19.3383,19.3818,19.0337,19.1816,633800.0],["2009-12-30",19.2425,19.4166,19.0859,19.3818,433200.0],["2009-12-31",19.347,19.4775,19.112,19.2425,335000.0],["2010-01-04",19.8169,20.2695,19.7995,20.2173,801500.0],["2010-01-05",20.0258,20.2695,19.582,19.7908,988600.0],["2010-01-06",19.2774,19.7038,19.2774,19.5297,990300.0],["2010-01-07",19.4079,19.5036,19.1729,19.3383,632800.0],["2010-01-08",19.1207,19.4079,19.1207,19.3644,598000.0],["2010-01-11",19.3644,19.5297,19.1729,19.4949,481800.0],["2010-01-12",19.5733,20.0693,19.4514,19.9997,1308100.0],["2010-01-13",19.8169,19.8169,19.4079,19.7212,1353000.0],["2010-01-14",19.2948,19.5907,19.2512,19.4253,1330900.0],["2010-01-15",19.2948,19.582,19.2948,19.3731,1184000.0],["2010-01-19",19.0598,20.0867,19.0598,19.9301,878400.0],["2010-01-20",19.9736,19.9823,19.3383,19.8082,747700.0],["2010-01-21",19.7125,20.0519,19.0946,19.2512,1195100.0],["2010-01-22",18.9031,19.3035,18.7987,18.8335,719000.0],["2010-01-25",19.4079,19.4079,18.8422,19.0337,446600.0],["2010-01-26",18.468,18.877,18.2852,18.6246,674400.0],["2010-01-27",18.4244,18.7116,18.1633,18.642,874000.0],["2010-01-28",18.4331,18.7987,17.9545,18.6333,1343000.0],["2010-01-29",18.7987,18.964,18.4157,18.4767,1333000.0],["2010-02-01",18.6072,18.8161,18.3026,18.5289,918200.0],["2010-02-02",18.5202,18.7378,18.3983,18.6594,1163800.0],["2010-02-03",18.4854,19.0772,18.4418,18.6942,924600.0],["2010-02-04",18.4593,18.5028,17.7021,17.7369,766800.0],["2010-02-05",17.9284,18.1372,17.3453,18.0154,1498900.0],["2010-02-08",17.9632,18.4419,17.8065,17.9371,1092700.0],["2010-02-09",18.3287,18.7726,18.2939,18.468,790800.0],["2010-02-10",18.4941,18.7378,18.1285,18.6246,565800.0],["2010-02-11",18.5202,19.286,18.4157,19.2164,968600.0],["2010-02-12",18.5811,19.199,18.5202,19.0598,847200.0],["2010-02-16",19.3383,19.6429,19.2425,19.5297,320200.0],["2010-02-17",19.521,19.669,19.1903,19.286,508800.0],["2010-02-18",19.199,19.5297,19.1033,19.4514,385300.0],["2010-02-19",19.2338,19.6603,19.2338,19.521,981000.0],["2010-02-22",19.5645,19.8256,19.3992,19.5645,1151600.0],["2010-02-23",19.434,19.6777,19.1468,19.1555,492400.0],["2010-02-24",19.199,19.5123,19.1642,19.2164,437100.0],["2010-02-25",18.7639,19.1468,18.6072,19.025,1169100.0],["2010-02-26",18.9814,19.2512,18.8596,19.112,812100.0],["2010-03-01",19.2425,19.582,19.2251,19.3209,526700.0],["2010-03-02",19.5471,19.8517,19.3992,19.6429,523700.0],["2010-03-03",19.8953,20.1825,19.7212,19.8692,711800.0],["2010-03-04",19.8256,19.9736,19.4862,19.7821,438000.0],["2010-03-05",20.0432,20.1912,19.6516,19.8256,853900.0],["2010-03-08",19.8692,19.9475,19.6255,19.7647,616200.0],["2010-03-09",19.7473,20.3565,19.6255,20.1999,593600.0],["2010-03-10",20.1738,20.5828,20.1738,20.3826,469000.0],["2010-03-11",20.3913,20.6785,20.0954,20.5915,678600.0],["2010-03-12",20.6437,20.7482,20.3217,20.3217,263200.0],["2010-03-15",20.3565,20.5219,20.1825,20.3565,553700.0],["2010-03-16",20.313,20.7656,20.226,20.6698,647500.0],["2010-03-17",20.6872,20.8265,20.6524,20.7656,818200.0],["2010-03-18",20.4261,20.5306,20.2695,20.4087,1079400.0],["2010-03-19",21.3748,21.8099,20.5393,21.3748,2962700.0],["2010-03-22",21.0702,21.3052,20.8874,21.253,1002200.0],["2010-03-23",21.0963,21.5489,21.0702,21.4618,713800.0],["2010-03-24",21.0963,21.3574,20.9222,20.9657,1164700.0],["2010-03-25",21.0354,21.1311,20.4523,20.4697,904300.0],["2010-03-26",20.3652,20.8526,20.3652,20.5915,1176700.0],["2010-03-29",20.783,20.9048,20.6611,20.8874,955800.0],["2010-03-30",20.8874,20.9657,20.6698,20.9135,1499800.0],["2010-03-31",20.9135,21.0267,20.7134,20.8526,883900.0],["2010-04-01",20.9919,21.1746,20.7482,20.8526,1427100.0],["2010-04-05",20.8613,21.0006,20.7656,20.783,1084800.0],["2010-04-06",20.9396,20.9483,20.7134,20.783,1253700.0],["2010-04-07",20.7743,21.0441,20.7134,20.957,1482700.0],["2010-04-08",20.9832,21.1224,20.7482,20.9309,1677600.0],["2010-04-09",20.8961,20.9483,20.7482,20.8874,1168200.0],["2010-04-12",20.8961,21.0267,20.8352,20.8613,690000.0],["2010-04-13",20.9919,21.1746,20.7134,21.0441,1204100.0],["2010-04-14",21.2703,21.5227,21.2529,21.5053,980300.0],["2010-04-15",21.3748,21.4879,21.253,21.3226,527900.0],["2010-04-16",21.0615,21.2181,20.548,20.783,657800.0],["2010-04-19",20.4871,20.7308,20.4436,20.6698,973200.0],["2010-04-20",20.783,20.7917,20.4697,20.6785,537500.0],["2010-04-21",20.8004,20.8874,20.5306,20.6698,772400.0],["2010-04-22",20.6002,20.87,20.4523,20.8526,745500.0],["2010-04-23",20.6089,20.696,20.4175,20.5741,712300.0],["2010-04-26",20.7046,20.7134,20.5045,20.6785,752600.0],["2010-04-27",20.5828,20.5828,19.8169,19.8518,920500.0],["2010-04-28",20.078,20.5306,19.8866,20.3478,1018100.0],["2010-04-29",20.6437,21.3226,20.6089,21.0528,1000200.0],["2010-04-30",21.4209,21.5173,20.9914,21.1054,1702200.0],["2010-05-03",20.9914,21.3595,20.9914,21.1054,847400.0],["2010-05-04",20.9125,20.9125,20.0536,20.4918,1628600.0],["2010-05-05",20.1675,20.2201,19.668,19.8608,1274700.0],["2010-05-06",19.5628,20.2114,18.2043,19.2648,1997100.0],["2010-05-07",19.072,19.668,18.5198,19.2297,1920100.0],["2010-05-10",20.6496,20.7898,19.7556,20.0711,1535900.0],["2010-05-11",19.9572,20.2289,19.7907,19.9397,1234900.0],["2010-05-12",20.0711,20.3516,19.9309,20.1588,1074700.0],["2010-05-13",20.0185,20.2815,19.8958,19.9397,859000.0],["2010-05-14",19.8608,20.0098,19.4313,19.9747,2173400.0],["2010-05-17",19.7731,20.0185,19.2122,19.703,1682400.0],["2010-05-18",19.8608,20.001,19.2735,19.4401,1570000.0],["2010-05-19",19.1333,19.6241,18.9142,19.4927,1344200.0],["2010-05-20",18.8616,19.1508,18.4146,18.6074,1930300.0],["2010-05-21",17.8887,19.0457,17.8274,19.0281,1337500.0],["2010-05-24",18.9317,19.37,18.8616,18.9493,1263700.0],["2010-05-25",18.3971,18.7915,18.178,18.774,1215600.0],["2010-05-26",18.9493,19.5628,18.7477,18.958,1037500.0],["2010-05-27",19.703,19.8082,19.3086,19.668,563500.0],["2010-05-28",19.4927,19.5102,18.9843,19.0895,1097100.0],["2010-06-01",18.6337,19.1158,18.362,18.362,1544000.0],["2010-06-02",18.5811,18.9493,18.476,18.8967,1271400.0],["2010-06-03",19.2911,19.2911,18.5373,18.8353,695300.0],["2010-06-04",18.5198,18.6425,17.8624,17.915,1322300.0],["2010-06-07",17.8624,18.0553,17.4768,17.5381,1203000.0],["2010-06-08",17.7047,17.9325,17.4943,17.9238,955600.0],["2010-06-09",17.9851,18.3883,17.8624,17.9325,801700.0],["2010-06-10",18.3971,18.8003,18.3007,18.7564,902800.0],["2010-06-11",18.6513,19.1596,18.5373,19.1508,645000.0],["2010-06-14",19.2034,19.4576,18.9843,19.107,908800.0],["2010-06-15",19.3349,19.6767,19.1859,19.5628,930400.0],["2010-06-16",19.2735,19.5365,19.0983,19.2473,1384000.0],["2010-06-17",19.4401,19.7118,19.2648,19.668,1200300.0],["2010-06-18",19.7118,19.8871,19.5628,19.6767,1268000.0],["2010-06-21",20.1588,20.1675,19.5978,19.7468,1147200.0],["2010-06-22",19.9503,20.241,19.5099,19.5539,1230200.0],["2010-06-23",19.642,19.7389,19.3161,19.6684,540500.0],["2010-06-24",19.6244,19.6861,19.2985,19.4042,769400.0],["2010-06-25",19.4482,19.8798,19.2545,19.8006,498800.0],["2010-06-28",19.9415,19.9679,19.5539,19.5804,295800.0],["2010-06-29",19.369,19.3778,18.5322,18.6555,961600.0],["2010-06-30",18.7612,19.0519,18.4001,18.4529,931200.0],["2010-07-01",18.5146,18.6291,17.7747,18.5234,1215400.0],["2010-07-02",18.6731,18.77,18.2856,18.4705,703500.0],["2010-07-06",19.3161,19.3161,18.1182,18.3649,1248300.0],["2010-07-07",18.5146,18.8053,18.497,18.7524,1319100.0],["2010-07-08",18.8053,18.9462,18.6203,18.8493,975200.0],["2010-07-09",18.8141,18.9638,18.7524,18.9198,979800.0],["2010-07-12",18.8317,18.9638,18.5674,18.8493,585800.0],["2010-07-13",18.9814,19.4482,18.9374,19.3514,959700.0],["2010-07-14",19.1135,19.6156,19.1047,19.5099,851100.0],["2010-07-15",19.4482,19.6244,19.0431,19.598,1053300.0],["2010-07-16",19.6244,19.6685,18.8757,18.9021,716700.0],["2010-07-19",19.1752,19.2457,18.8141,19.2369,776400.0],["2010-07-20",19.6773,20.3995,19.5451,20.3291,1934300.0],["2010-07-21",20.5052,20.743,20.1881,20.285,1880000.0],["2010-07-22",20.6638,21.113,20.6021,20.9632,1053300.0],["2010-07-23",20.7518,21.4565,20.7078,21.386,759600.0],["2010-07-26",21.3068,21.7472,21.1834,21.7383,926100.0],["2010-07-27",21.6767,21.7736,21.3508,21.5886,757900.0],["2010-07-28",21.5181,21.985,21.4741,21.9321,707000.0],["2010-07-29",22.0202,22.258,21.9762,22.1964,1175300.0],["2010-07-30",22.073,23.5968,21.9938,23.2269,2737500.0],["2010-08-02",23.773,24.1077,23.5792,23.773,1920100.0],["2010-08-03",22.9274,23.6497,22.9098,23.4647,1718200.0],["2010-08-04",23.4823,24.0725,23.3678,23.7994,1216600.0],["2010-08-05",24.1253,24.1253,23.6585,23.8699,1089600.0],["2010-08-06",23.5088,23.8259,23.0243,23.5352,1203400.0],["2010-08-09",23.7818,23.8347,23.5176,23.7642,536300.0],["2010-08-10",23.4471,23.5616,23.1653,23.3766,804500.0],["2010-08-11",22.9803,22.9891,22.3549,22.3549,760200.0],["2010-08-12",22.1435,22.399,22.0554,22.1435,637100.0],["2010-08-13",22.1964,22.6456,22.1611,22.4958,506600.0],["2010-08-16",22.2228,22.672,22.0202,22.4606,428700.0],["2010-08-17",22.7777,22.9627,22.5135,22.5223,767800.0],["2010-08-18",22.9274,23.7994,22.5663,23.7025,1220900.0],["2010-08-19",23.6761,23.6849,22.8305,23.1124,1088900.0],["2010-08-20",22.7425,22.9362,22.1787,22.4078,1288700.0],["2010-08-23",22.6632,22.6632,21.8617,21.8617,629600.0],["2010-08-24",21.5534,21.5534,21.0425,21.0425,1054500.0],["2010-08-25",20.9544,21.2363,20.5845,21.2011,751900.0],["2010-08-26",21.3244,21.5974,21.2187,21.2627,2003600.0],["2010-08-27",21.4213,21.844,21.0865,21.8088,657000.0],["2010-08-30",21.6679,21.9233,21.5886,21.6679,1166900.0],["2010-08-31",21.7295,21.9321,21.5181,21.8352,897400.0],["2010-09-01",22.1523,23.1741,22.1523,23.1564,982500.0],["2010-09-02",23.1476,23.6057,23.1476,23.588,437900.0],["2010-09-03",23.8699,24.1694,23.588,23.7554,763600.0],["2010-09-07",23.8611,23.8611,23.3238,23.4735,776700.0],["2010-09-08",23.6937,23.9051,23.4647,23.7114,867100.0],["2010-09-09",24.1165,24.1341,23.4119,23.544,645000.0],["2010-09-10",23.544,23.9228,23.5,23.7025,468100.0],["2010-09-13",24.0901,24.2398,23.9668,24.0637,748700.0],["2010-09-14",24.1518,24.3367,24.0549,24.1165,479600.0],["2010-09-15",24.1341,24.187,23.8963,24.0989,418900.0],["2010-09-16",23.9139,24.2487,23.9139,24.1165,345500.0],["2010-09-17",23.8963,24.7067,23.7818,24.5569,666100.0],["2010-09-20",24.5569,25.2352,24.372,25.103,816100.0],["2010-09-21",25.1823,25.7284,25.0942,25.3232,1267400.0],["2010-09-22",25.6667,25.746,24.8916,25.0766,823000.0],["2010-09-23",24.9533,25.5082,24.7947,24.9181,1116600.0],["2010-09-24",25.3937,25.8517,25.2263,25.3056,1040400.0],["2010-09-27",25.4292,25.4292,24.5993,24.7494,591200.0],["2010-09-28",25.0054,25.2526,24.2637,25.235,564200.0],["2010-09-29",25.1643,25.2968,24.9171,24.9348,497100.0],["2010-09-30",25.1467,25.3145,24.767,25.0672,544800.0],["2010-10-01",25.2085,25.3145,24.767,25.0672,717400.0],["2010-10-04",25.0319,25.3145,24.5993,24.7317,691200.0],["2010-10-05",24.9878,25.7824,24.9878,25.4292,1155800.0],["2010-10-06",25.5617,25.65,24.9878,25.1997,762500.0],["2010-10-07",25.3586,25.3674,24.7582,24.9348,804800.0],["2010-10-08",24.7317,25.3939,24.6434,25.2791,694400.0],["2010-10-11",25.5087,26.0826,25.4645,26.012,906900.0],["2010-10-12",26.0296,26.1179,25.6058,25.8354,911100.0],["2010-10-13",26.1709,26.2592,24.8553,25.0142,1577500.0],["2010-10-14",25.2615,25.3498,24.2019,24.2372,1979500.0],["2010-10-15",24.458,24.5816,24.0518,24.0783,908700.0],["2010-10-18",24.0871,24.6081,23.8841,24.4756,993400.0],["2010-10-19",24.1931,24.6434,24.096,24.3255,1401200.0],["2010-10-20",24.3873,25.1202,24.3785,24.9878,1090900.0],["2010-10-21",24.8641,25.2968,24.6169,25.0407,858400.0],["2010-10-22",24.9524,25.2438,24.7494,25.0937,974600.0],["2010-10-25",25.1908,25.2791,24.9348,24.9878,750900.0],["2010-10-26",24.6875,25.3409,24.5728,25.1732,455100.0],["2010-10-27",24.8641,25.2173,24.7847,24.8906,1015300.0],["2010-10-28",25.0849,25.1555,24.6257,24.8641,551400.0],["2010-10-29",24.8112,25.9502,24.8112,25.4734,1315900.0],["2010-11-01",25.6058,25.9678,25.5352,25.8531,799300.0],["2010-11-02",25.9943,26.2327,25.7736,25.9678,498600.0],["2010-11-03",26.5594,26.9391,26.1797,26.8861,1942900.0],["2010-11-04",27.0715,27.7514,27.0627,27.5925,1139200.0],["2010-11-05",27.3982,27.7073,27.3188,27.566,686100.0],["2010-11-08",27.0451,27.1775,26.7802,27.0009,602100.0],["2010-11-09",26.9038,26.9038,26.0826,26.1974,1363900.0],["2010-11-10",26.2504,26.4711,25.9325,26.2151,890600.0],["2010-11-11",25.8884,26.1886,25.8089,26.012,605400.0],["2010-11-12",25.9502,26.1091,25.3586,25.4734,645100.0],["2010-11-15",25.6323,26.1179,25.5705,25.5705,398700.0],["2010-11-16",25.182,25.4469,24.8023,25.1643,961800.0],["2010-11-17",25.4557,25.8972,25.3586,25.4557,683700.0],["2010-11-18",25.8177,26.2592,25.6411,25.9413,510500.0],["2010-11-19",25.9502,26.2062,25.6765,26.1709,420300.0],["2010-11-22",26.0032,26.4181,25.3586,25.6853,909900.0],["2010-11-23",25.2085,25.4381,25.1114,25.4027,484400.0],["2010-11-24",25.5352,26.3122,25.4645,26.2504,488600.0],["2010-11-26",25.3763,25.9678,25.2968,25.8266,322200.0],["2010-11-29",25.1555,25.5352,25.0231,25.4734,704900.0],["2010-11-30",25.3674,26.268,25.3674,25.7118,1610600.0],["2010-12-01",26.2239,26.4005,25.8266,25.8884,937400.0],["2010-12-02",25.8795,26.3034,25.7383,26.2151,663500.0],["2010-12-03",26.012,26.4005,26.012,26.2769,728300.0],["2010-12-06",27.1687,27.1687,26.1709,26.1797,768900.0],["2010-12-07",26.4976,26.5418,25.9237,26.012,782100.0],["2010-12-08",26.0385,26.3475,25.7206,26.3122,898300.0],["2010-12-09",25.9678,26.2769,25.491,25.8442,876500.0],["2010-12-10",25.5264,25.9413,25.5264,25.8531,660400.0],["2010-12-13",25.9149,26.374,25.8531,26.0561,640100.0],["2010-12-14",25.8177,26.4446,25.7736,26.268,555300.0],["2010-12-15",26.0473,26.3917,25.959,26.2151,707100.0],["2010-12-16",26.1886,26.427,25.9502,26.4005,1116600.0],["2010-12-17",26.1356,26.6301,26.0561,26.2857,723600.0],["2010-12-20",26.2945,26.3563,25.3674,25.6235,982500.0],["2010-12-21",26.0849,26.6863,26.049,26.3003,650500.0],["2010-12-22",26.1477,26.399,25.9682,26.2734,696200.0],["2010-12-23",26.0669,26.408,25.9951,26.2375,241900.0],["2010-12-27",26.1297,26.2016,25.7976,25.9143,275900.0],["2010-12-28",25.8066,25.9053,25.645,25.7527,341300.0],["2010-12-29",26.1297,26.2105,25.7617,25.8694,596200.0],["2010-12-30",25.8335,26.4708,25.7797,26.2016,668900.0],["2010-12-31",26.2105,26.426,26.1118,26.3901,187700.0],["2011-01-03",26.4708,26.6324,26.3003,26.5247,646200.0],["2011-01-04",26.6504,26.6593,26.1387,26.4798,796500.0],["2011-01-05",26.3272,26.6414,26.2554,26.5247,616300.0],["2011-01-06",26.4619,26.5606,26.1836,26.4708,650300.0],["2011-01-07",26.6234,26.6952,26.1656,26.3631,366400.0],["2011-01-10",26.5516,26.5516,26.1208,26.1567,687500.0],["2011-01-11",27.0992,27.153,26.3182,26.5247,1521500.0],["2011-01-12",26.8209,27.3685,26.7132,27.0812,1608200.0],["2011-01-13",27.162,27.162,26.767,26.9376,703100.0],["2011-01-14",27.2877,29.6753,27.2787,29.6215,5719200.0],["2011-01-18",30.4742,30.5011,29.5497,29.8459,2556300.0],["2011-01-19",29.6125,29.792,29.5227,29.6305,1288200.0],["2011-01-20",29.3791,29.8279,29.3791,29.6753,1528300.0],["2011-01-21",29.7202,29.7202,29.1098,29.1278,986800.0],["2011-01-24",29.2804,29.2804,28.9393,29.0291,677500.0],["2011-01-25",29.1457,29.2176,28.5802,28.8046,946800.0],["2011-01-26",29.0291,29.1637,28.6521,28.67,2332600.0],["2011-01-27",29.1098,29.3701,28.8406,28.9842,1932500.0],["2011-01-28",29.6484,29.7112,28.9842,29.4061,1816500.0],["2011-01-31",29.7112,29.8908,29.2894,29.6215,1729300.0],["2011-02-01",29.6664,30.2498,29.5317,30.178,1902200.0],["2011-02-02",30.1511,30.3755,29.8908,30.3037,1116800.0],["2011-02-03",30.0164,30.5371,29.9985,30.4653,813800.0],["2011-02-04",30.1152,30.196,29.5497,29.8728,1132600.0],["2011-02-07",29.6394,31.0487,29.4868,30.932,1134400.0],["2011-02-08",31.4436,31.4436,30.8422,31.1744,1143800.0],["2011-02-09",30.7435,30.932,30.2767,30.3575,852900.0],["2011-02-10",30.4024,30.573,29.8638,29.9985,920000.0],["2011-02-11",29.6754,30.5909,29.3971,30.4294,1205800.0],["2011-02-14",30.3845,31.2372,30.3037,31.0846,1392700.0],["2011-02-15",30.7794,31.2821,30.6807,30.9051,1044300.0],["2011-02-16",30.8333,31.0128,30.6627,30.9051,979400.0],["2011-02-17",30.8782,30.8782,30.564,30.6358,958500.0],["2011-02-18",30.555,31.7848,30.3306,31.6591,1478200.0],["2011-02-22",30.8961,31.2731,30.555,30.6358,1738300.0],["2011-02-23",30.5999,30.6537,29.2535,29.6394,1415400.0],["2011-02-24",29.5227,29.7382,29.1188,29.4061,1294400.0],["2011-02-25",29.5227,30.3037,29.5227,30.1331,732800.0],["2011-02-28",30.4114,30.7974,30.196,30.573,609000.0],["2011-03-01",31.2282,31.327,29.819,29.9357,673500.0],["2011-03-02",29.7741,29.9446,29.4779,29.5497,670200.0],["2011-03-03",29.8459,30.4563,29.801,30.4294,694800.0],["2011-03-04",30.2857,30.6717,29.6843,30.3037,484400.0],["2011-03-07",30.3037,30.3037,29.5317,29.9446,452700.0],["2011-03-08",30.0703,30.7794,29.9267,30.5191,292800.0],["2011-03-09",30.2229,30.5101,29.801,30.4114,420300.0],["2011-03-10",30.0075,30.0344,29.4509,29.5587,887000.0],["2011-03-11",29.1457,29.9895,29.0829,29.9267,767900.0],["2011-03-14",29.6215,30.2408,29.4779,29.9357,645900.0],["2011-03-15",28.8675,30.0254,28.8136,29.792,695600.0],["2011-03-16",29.6394,29.7561,28.5982,29.1547,1054700.0],["2011-03-17",29.2714,29.8818,29.2535,29.7112,844800.0],["2011-03-18",30.196,30.6268,30.16,30.4922,614900.0],["2011-03-21",31.0667,31.3359,30.8512,30.9859,1086100.0],["2011-03-22",31.1834,31.2013,30.4653,30.6178,781500.0],["2011-03-23",30.3845,30.8423,29.9626,30.8063,1255400.0],["2011-03-24",31.1205,31.4796,30.7256,31.4706,737600.0],["2011-03-25",30.0703,30.0882,29.047,29.442,3707400.0],["2011-03-28",29.5799,29.9585,29.3906,29.7151,1046600.0],["2011-03-29",29.7602,30.1118,29.6791,30.0758,921400.0],["2011-03-30",30.211,30.2561,29.8504,30.0217,612900.0],["2011-03-31",30.202,30.4183,30.0667,30.3823,720100.0],["2011-04-01",30.5175,31.3199,30.5175,30.9953,649300.0],["2011-04-04",31.2117,31.3289,30.824,30.9683,742500.0],["2011-04-05",30.9232,31.2478,30.6978,30.779,604200.0],["2011-04-06",30.797,30.824,30.193,30.4364,805000.0],["2011-04-07",30.3823,30.6708,30.3462,30.5265,1621100.0],["2011-04-08",30.9503,30.9593,29.9676,30.1659,613000.0],["2011-04-11",30.6708,30.6708,29.9766,30.1208,496500.0],["2011-04-12",30.0036,30.0397,29.7061,29.7963,746700.0],["2011-04-13",30.202,30.247,29.1021,29.3365,767700.0],["2011-04-14",29.2734,29.3996,28.8857,29.1472,712900.0],["2011-04-15",29.2824,29.3004,28.7054,29.1291,1346300.0],["2011-04-18",29.3184,29.3365,28.4439,28.6243,663800.0],["2011-04-19",28.7595,29.1742,28.6964,29.066,512600.0],["2011-04-20",29.3455,29.4447,29.1111,29.3094,567800.0],["2011-04-21",29.4086,29.5619,29.048,29.3816,283000.0],["2011-04-25",29.2463,29.3725,28.8316,29.2914,448600.0],["2011-04-26",29.3455,29.5438,29.03,29.4807,1200000.0],["2011-04-27",29.5168,29.5889,29.0029,29.2463,670500.0],["2011-04-28",28.6152,29.2734,28.3358,29.1832,1042400.0],["2011-04-29",29.1922,29.4537,28.8316,29.2824,743000.0],["2011-05-02",29.2914,29.4537,28.7415,28.9488,578700.0],["2011-05-03",29.9315,30.5446,29.5529,30.4634,1927100.0],["2011-05-04",30.5626,30.6978,29.1291,29.3545,1123300.0],["2011-05-05",29.066,29.9586,29.066,29.9315,970900.0],["2011-05-06",30.238,30.7158,30.0487,30.2921,723000.0],["2011-05-09",30.229,30.8421,29.9946,30.7249,599700.0],["2011-05-10",30.9593,31.2207,30.6888,30.797,312900.0],["2011-05-11",30.3282,30.5896,29.8053,30.0487,467700.0],["2011-05-12",30.0397,30.3372,29.7963,29.8413,671000.0],["2011-05-13",29.9676,30.0307,29.5258,29.8504,719700.0],["2011-05-16",29.652,29.8323,29.3184,29.3635,457000.0],["2011-05-17",29.1832,29.3996,28.6874,29.1111,570900.0],["2011-05-18",29.1381,29.643,28.7865,29.4176,652100.0],["2011-05-19",29.5348,30.0667,29.3455,29.5979,904600.0],["2011-05-20",29.2553,29.7332,29.1652,29.3906,695100.0],["2011-05-23",28.8316,29.1922,28.6062,28.6152,522800.0],["2011-05-24",28.9218,29.0029,28.0653,28.0743,880200.0],["2011-05-25",28.0112,28.4439,28.0022,28.3177,1269400.0],["2011-05-26",28.3899,28.462,28.1104,28.4169,799400.0],["2011-05-27",28.5792,28.9218,28.5792,28.8136,391000.0],["2011-05-31",28.9218,29.2373,28.7685,29.1111,961300.0],["2011-06-01",28.9849,29.3635,28.6152,28.6243,1100600.0],["2011-06-02",28.8046,29.0209,28.6513,28.9308,1008000.0],["2011-06-03",28.6603,28.8947,28.3267,28.453,1121900.0],["2011-06-06",28.4079,28.4079,27.903,28.0473,1064700.0],["2011-06-07",28.2726,28.48,27.7768,27.8309,992200.0],["2011-06-08",27.7498,27.8399,27.29,27.3621,763200.0],["2011-06-09",27.4072,27.8129,27.3621,27.7768,1207800.0],["2011-06-10",27.8399,28.0383,27.4522,27.4973,544800.0],["2011-06-13",27.6506,27.9571,27.5965,27.912,840500.0],["2011-06-14",28.1825,29.0931,28.1825,28.9578,2003000.0],["2011-06-15",28.7054,29.066,28.3898,28.5251,1078800.0],["2011-06-16",28.4079,28.6062,27.8579,27.912,990200.0],["2011-06-17",28.2997,28.6513,27.9842,28.5792,1055600.0],["2011-06-20",29.039,29.048,28.1825,28.2456,1268900.0],["2011-06-21",28.5292,28.72,27.3295,27.7566,1759400.0],["2011-06-22",27.7021,28.2111,27.5476,27.7839,1089500.0],["2011-06-23",27.4022,27.6567,27.0932,27.5294,1061300.0],["2011-06-24",27.6839,27.793,27.2931,27.3658,623700.0],["2011-06-27",27.2659,27.3931,27.0114,27.2113,1345500.0],["2011-06-28",27.6112,28.0656,27.5385,27.8657,1340700.0],["2011-06-29",28.102,28.1202,27.2113,27.3386,2138300.0],["2011-06-30",27.5476,28.0475,27.5203,27.9748,1071200.0],["2011-07-01",28.1656,28.4201,27.9293,28.3383,899800.0],["2011-07-05",28.2292,28.7382,28.002,28.302,994400.0],["2011-07-06",28.2474,28.4655,28.2111,28.3837,1279600.0],["2011-07-07",28.6201,28.7836,28.3565,28.3837,785900.0],["2011-07-08",28.002,28.0384,27.1113,27.6021,992300.0],["2011-07-11",27.0386,27.2113,26.5842,26.6569,1190500.0],["2011-07-12",26.5297,27.0568,26.4661,26.4842,1494200.0],["2011-07-13",26.7114,27.3931,26.5024,27.0114,1342300.0],["2011-07-14",27.0205,27.0477,26.3297,26.6751,2239000.0],["2011-07-15",26.7024,26.8841,26.3206,26.6024,1118600.0],["2011-07-18",26.4115,26.5479,25.8935,26.0662,1318600.0],["2011-07-19",26.2297,26.3933,25.8844,25.9026,1115100.0],["2011-07-20",26.0571,26.4751,25.8935,26.4024,1618900.0],["2011-07-21",26.6206,27.175,26.6206,27.075,805900.0],["2011-07-22",27.1113,27.2749,26.866,26.9659,798400.0],["2011-07-25",26.766,26.9568,26.566,26.6751,1035800.0],["2011-07-26",26.7205,26.7205,26.2297,26.2752,1017800.0],["2011-07-27",25.8389,25.9298,25.1391,25.2664,2178500.0],["2011-07-28",25.2118,25.2209,24.5211,24.6211,1744400.0],["2011-07-29",25.4481,27.4476,24.8574,26.8296,3914900.0],["2011-08-01",27.5022,27.8384,26.2116,26.5115,3358900.0],["2011-08-02",26.257,26.7205,25.8117,25.8298,1795400.0],["2011-08-03",25.8935,26.1025,24.821,25.5208,2449000.0],["2011-08-04",25.1209,25.3391,22.9851,23.0124,2933000.0],["2011-08-05",23.5213,23.8304,21.1492,22.5579,4514600.0],["2011-08-08",21.1129,21.4946,19.0679,19.4496,3412800.0],["2011-08-09",19.9768,20.9674,19.6223,20.9674,6133300.0],["2011-08-10",20.3676,21.6945,20.1313,20.4676,3459800.0],["2011-08-11",21.0583,21.4946,20.2767,21.2764,1411100.0],["2011-08-12",21.2674,21.7491,21.2037,21.6945,1226000.0],["2011-08-15",21.9672,22.1399,21.6036,21.7672,1062500.0],["2011-08-16",21.6673,22.0126,21.3946,21.6854,1636000.0],["2011-08-17",22.1126,22.158,21.5491,21.6309,1310700.0],["2011-08-18",20.9129,20.9674,20.2131,20.5039,1316300.0],["2011-08-19",20.4312,21.0401,20.3585,20.413,996000.0],["2011-08-22",20.8493,21.0129,20.4494,20.6584,1154600.0],["2011-08-23",20.4857,21.4491,20.304,21.4219,1195000.0],["2011-08-24",21.6127,21.8945,21.1129,21.4946,842300.0],["2011-08-25",21.4037,21.5491,20.8402,21.0038,1440400.0],["2011-08-26",20.8129,21.431,20.3858,21.3673,637500.0],["2011-08-29",21.5673,22.1126,21.4582,22.0672,877700.0],["2011-08-30",22.0308,22.976,21.7945,22.8124,1107300.0],["2011-08-31",23.3032,23.7122,22.8124,23.1669,1205700.0],["2011-09-01",23.2578,23.7213,22.9488,23.3032,1485900.0],["2011-09-02",22.8579,22.876,22.2489,22.3398,1340800.0],["2011-09-06",21.431,22.458,20.9674,22.3035,1277200.0],["2011-09-07",22.667,23.1487,22.358,23.1396,690800.0],["2011-09-08",22.8942,23.2941,22.3943,22.7125,1103900.0],["2011-09-09",22.149,22.3671,21.1038,21.5491,1173000.0],["2011-09-12",21.2037,21.9036,21.0401,21.7218,913900.0],["2011-09-13",21.9945,22.7579,21.6945,22.567,939500.0],["2011-09-14",22.8942,24.0212,22.5034,23.6031,1644700.0],["2011-09-15",23.894,24.3484,23.7849,24.0394,1251300.0],["2011-09-16",23.9667,24.3393,23.594,23.9849,1088400.0],["2011-09-19",23.3487,23.9576,23.0306,23.8122,746800.0],["2011-09-20",23.7486,23.9031,23.2214,23.3305,1032400.0],["2011-09-21",23.285,24.5211,23.1851,23.6213,2205300.0],["2011-09-22",22.7215,22.867,21.6582,22.1308,1611200.0],["2011-09-23",22.2489,23.2032,21.949,22.9033,1744200.0],["2011-09-26",23.0875,23.2617,22.3268,23.2434,1268400.0],["2011-09-27",23.8666,24.334,23.4358,23.9124,1228800.0],["2011-09-28",24.1232,24.7923,23.2892,23.3533,1819200.0],["2011-09-29",24.0041,24.4165,23.3167,23.6741,1349800.0],["2011-09-30",23.28,23.9674,23.0325,23.2525,1251500.0],["2011-10-03",23.115,23.4816,22.2443,22.6109,2353700.0],["2011-10-04",22.3085,22.4918,21.6211,22.4918,1400000.0],["2011-10-05",22.5743,22.6384,21.8319,22.4643,1717600.0],["2011-10-06",22.6109,24.2424,22.5376,23.4908,2622800.0],["2011-10-07",24.499,24.5357,23.2708,23.7016,1957100.0],["2011-10-10",24.1416,24.4532,23.7016,24.4532,1343600.0],["2011-10-11",24.4807,24.8656,24.2607,24.5082,1191500.0],["2011-10-12",24.774,25.7363,24.6548,25.443,1418100.0],["2011-10-13",25.388,25.5347,24.8381,25.1589,825800.0],["2011-10-14",25.553,25.5988,25.1406,25.3789,677600.0],["2011-10-17",25.1039,25.1131,24.1141,24.3524,1181700.0],["2011-10-18",24.389,25.4522,23.9308,25.2506,1133600.0],["2011-10-19",25.2964,26.0479,25.1589,25.7272,1078200.0],["2011-10-20",25.5805,25.7638,24.8198,25.1681,769600.0],["2011-10-21",25.6813,26.0388,25.5347,25.8096,964900.0],["2011-10-24",25.883,26.5612,25.7455,26.4237,1084400.0],["2011-10-25",26.0479,26.5245,25.6722,26.0571,800800.0],["2011-10-26",26.4787,26.5154,25.1864,25.4797,1353600.0],["2011-10-27",26.3871,27.2211,26.2771,26.7445,922500.0],["2011-10-28",26.7445,27.0928,26.6162,26.7537,996700.0],["2011-10-31",26.3504,26.5337,25.498,25.498,1494700.0],["2011-11-01",24.334,25.4064,24.2149,24.9756,1462300.0],["2011-11-02",25.2964,25.4155,24.6915,24.774,1319600.0],["2011-11-03",24.279,24.7465,23.665,23.8758,3890900.0],["2011-11-04",23.2433,24.7006,23.2067,24.7006,1994300.0],["2011-11-07",24.9114,25.4155,24.7648,25.2964,2004900.0],["2011-11-08",25.2506,25.6538,25.1131,25.5988,1447900.0],["2011-11-09",24.8106,25.0398,24.1599,24.2699,997800.0],["2011-11-10",24.7098,24.8198,24.0774,24.2607,985900.0],["2011-11-11",24.6365,24.8839,24.499,24.7648,985700.0],["2011-11-14",24.4715,24.5632,24.1599,24.3615,1228700.0],["2011-11-15",24.1874,24.7006,24.1141,24.5082,369200.0],["2011-11-16",24.2699,24.3799,23.9949,24.0499,1149800.0],["2011-11-17",24.0407,24.1874,23.0784,23.335,755200.0],["2011-11-18",23.2342,23.335,22.9042,23.1425,1205600.0],["2011-11-21",22.5651,22.9867,22.2627,22.9134,818600.0],["2011-11-22",22.8126,22.8584,22.3818,22.6109,754500.0],["2011-11-23",22.0427,22.2077,20.9337,21.0528,1550900.0],["2011-11-25",21.4195,22.171,21.3736,21.8044,590800.0],["2011-11-28",22.4001,22.8126,22.3085,22.7759,876800.0],["2011-11-29",22.6201,23.3258,22.3085,22.336,973300.0],["2011-11-30",23.6375,23.7199,23.06,23.39,1874800.0],["2011-12-01",23.4725,23.9582,23.115,23.3808,1857900.0],["2011-12-02",23.5183,23.6924,23.2708,23.3075,1062700.0],["2011-12-05",23.6375,23.6375,23.225,23.4083,1147200.0],["2011-12-06",23.2433,23.28,22.8859,22.9684,1395600.0],["2011-12-07",22.5376,23.225,22.336,23.0967,1006900.0],["2011-12-08",22.6751,22.7759,22.4551,22.5468,1171900.0],["2011-12-09",22.6934,22.9226,22.5284,22.6659,979600.0],["2011-12-12",22.3635,22.3818,21.951,22.2535,702100.0],["2011-12-13",22.4276,22.8217,21.5936,21.6852,1105400.0],["2011-12-14",21.9327,21.9969,21.2361,21.4653,1030900.0],["2011-12-15",21.8319,22.0885,21.4653,21.6852,1045500.0],["2011-12-16",21.7677,22.0519,21.3278,21.6028,962800.0],["2011-12-19",21.5478,21.8869,21.3095,21.3553,515800.0],["2011-12-20",21.9877,22.3635,21.951,22.2352,978800.0],["2011-12-21",22.3635,22.4918,21.951,22.4185,621900.0],["2011-12-22",22.4185,22.6293,22.2535,22.4826,632600.0],["2011-12-23",22.556,22.6201,22.2535,22.5101,536100.0],["2011-12-27",22.2535,22.9867,22.1343,22.8951,1447300.0],["2011-12-28",22.7209,22.9409,22.6751,22.8676,882800.0],["2011-12-29",22.8859,23.17,22.8309,23.1425,731000.0],["2011-12-30",23.1792,23.2617,23.0509,23.115,383200.0],["2012-01-03",24.0224,24.499,23.8116,24.1232,1481600.0],["2012-01-04",24.3065,24.3432,23.7108,24.279,1119800.0],["2012-01-05",24.0224,24.0774,23.555,23.8849,1332000.0],["2012-01-06",24.0132,24.0774,23.6191,23.8208,555900.0],["2012-01-09",24.0682,24.2699,23.8483,23.9308,672400.0],["2012-01-10",24.3615,24.5357,23.9033,24.224,1315200.0],["2012-01-11",24.224,24.5082,24.1966,24.4807,480900.0],["2012-01-12",24.6273,24.7281,24.334,24.6365,707500.0],["2012-01-13",24.2149,24.499,23.9949,24.1691,953200.0],["2012-01-17",24.9389,24.9848,24.444,24.499,1348800.0],["2012-01-18",24.5173,25.3056,24.5173,25.2964,1010300.0],["2012-01-19",25.2872,25.3972,25.0581,25.2872,1365300.0],["2012-01-20",25.388,25.6813,25.3514,25.4797,592800.0],["2012-01-23",25.388,25.5897,25.2047,25.3697,609900.0],["2012-01-24",25.0764,25.1956,25.0031,25.1039,807300.0],["2012-01-25",25.0673,25.5897,24.8565,25.5072,1488400.0],["2012-01-26",25.4797,25.7088,25.2872,25.4155,1071500.0],["2012-01-27",25.4614,25.6722,25.0398,25.1497,928100.0],["2012-01-30",24.7098,24.9664,24.5723,24.8656,660100.0],["2012-01-31",25.0581,25.3422,24.7648,25.1314,1180100.0],["2012-02-01",26.0846,26.3504,25.8555,26.2496,995500.0],["2012-02-02",26.5429,26.6529,25.4705,25.5255,1520300.0],["2012-02-03",25.9838,26.048,25.5164,25.9196,1196300.0],["2012-02-06",25.7272,26.3687,25.7088,26.1396,763100.0],["2012-02-07",26.1488,26.7079,26.1488,26.5245,1826500.0],["2012-02-08",26.4879,26.6345,25.8188,26.0846,1139300.0],["2012-02-09",26.0938,26.0938,25.6263,25.938,1215100.0],["2012-02-10",25.6722,26.1671,25.663,26.1488,1065600.0],["2012-02-13",26.3596,26.8453,26.3137,26.8178,682600.0],["2012-02-14",27.1203,27.1386,26.7537,26.8637,782700.0],["2012-02-15",27.716,28.5959,27.5969,27.9635,2182200.0],["2012-02-16",28.0002,28.0552,27.771,28.046,1743400.0],["2012-02-17",27.9818,28.0735,27.8627,28.0002,847500.0],["2012-02-21",28.0002,28.2935,27.8902,28.0735,340500.0],["2012-02-22",27.8719,28.4218,27.8627,28.3393,517600.0],["2012-02-23",28.1835,28.2568,27.7894,28.101,679000.0],["2012-02-24",28.3026,28.3026,27.9543,28.1468,1392900.0],["2012-02-27",27.7894,27.9177,27.6336,27.7619,1045200.0],["2012-02-28",27.771,27.8535,27.2944,27.4502,1060700.0],["2012-02-29",27.1936,27.716,27.102,27.5511,1224500.0],["2012-03-01",27.5786,28.046,27.5694,27.9268,924700.0],["2012-03-02",28.0368,28.2751,27.6061,27.7344,662900.0],["2012-03-05",27.6702,27.6794,27.0195,27.1386,714500.0],["2012-03-06",26.6437,26.6529,25.7272,26.0479,1612500.0],["2012-03-07",25.9563,26.2588,25.8463,26.2129,1268300.0],["2012-03-08",26.4971,26.9828,26.3779,26.7995,436900.0],["2012-03-09",26.6162,27.0378,26.5429,26.8637,459800.0],["2012-03-12",26.552,27.0195,26.552,26.8545,940300.0],["2012-03-13",27.0011,27.5327,26.7628,27.5052,638600.0],["2012-03-14",27.2211,28.1102,27.102,28.0735,1646900.0],["2012-03-15",28.2293,28.4859,27.991,28.2293,1303200.0],["2012-03-16",28.2293,28.4676,27.7252,28.3026,1285600.0],["2012-03-19",28.0002,28.3851,28.0002,28.2385,650200.0],["2012-03-20",27.5694,27.7802,27.3403,27.6427,674800.0],["2012-03-21",28.1377,29.0359,28.1377,28.7701,2429800.0],["2012-03-22",28.266,28.5226,27.8352,28.4584,1995200.0],["2012-03-23",28.6784,28.8251,28.3851,28.7792,869100.0],["2012-03-26",28.8709,29.6133,28.8617,29.5858,920400.0],["2012-03-27",29.5858,29.5858,29.2742,29.3475,825600.0],["2012-03-28",29.0634,29.3658,28.99,29.1917,1081900.0],["2012-03-29",28.7059,29.4483,28.7059,29.4116,1216500.0],["2012-03-30",29.485,29.485,29.1092,29.3108,918400.0],["2012-04-02",29.7874,29.7874,28.9809,29.5583,1669900.0],["2012-04-03",29.5583,29.9616,29.1,29.43,1618100.0],["2012-04-04",30.264,31.3455,30.154,30.7223,3189700.0],["2012-04-05",30.8506,31.0706,30.4931,30.8689,1531100.0],["2012-04-09",30.4015,31.0247,30.1265,30.9881,1452800.0],["2012-04-10",30.8781,30.9514,30.3832,30.5665,2186800.0],["2012-04-11",31.0247,31.7855,30.9789,31.5747,1476300.0],["2012-04-12",31.4922,32.2162,31.4922,31.8221,1804300.0],["2012-04-13",31.7121,31.9229,31.5288,31.7396,1328000.0],["2012-04-16",32.1979,32.3446,31.6205,31.9321,1062700.0],["2012-04-17",32.2621,32.2712,31.6846,31.9413,1609900.0],["2012-04-18",31.3272,31.6938,31.318,31.5747,2631200.0],["2012-04-19",31.7946,32.3537,31.6205,32.3446,1208600.0],["2012-04-20",31.5288,31.9871,31.4372,31.6938,2751200.0],["2012-04-23",30.9881,31.5013,30.8781,31.263,1636500.0],["2012-04-24",31.3364,32.0971,31.2264,32.0329,1372400.0],["2012-04-25",32.4729,32.5829,31.8955,32.0238,1385100.0],["2012-04-26",31.9504,32.2896,31.7671,31.8038,2074400.0],["2012-04-27",31.3455,32.3629,31.3089,32.0971,3004200.0],["2012-04-30",32.1521,32.2071,31.4555,31.7488,889500.0],["2012-05-01",31.8496,32.0788,31.4372,31.6663,847200.0],["2012-05-02",31.538,31.6846,31.0797,31.1897,1336800.0],["2012-05-03",31.3547,31.4647,30.9881,31.2814,1438700.0],["2012-05-04",30.8873,31.2264,30.6856,30.7498,1013200.0],["2012-05-07",30.3373,30.8414,30.2182,30.704,1282700.0],["2012-05-08",30.319,30.3923,30.0349,30.3007,1944000.0],["2012-05-09",29.8149,30.3098,29.7049,29.9066,1535600.0],["2012-05-10",30.209,30.2182,29.7324,29.7874,1146900.0],["2012-05-11",29.6224,29.8332,28.99,29.045,2042500.0],["2012-05-14",28.6417,28.9534,28.3851,28.5776,1806300.0],["2012-05-15",28.5043,28.7334,27.9268,28.0368,1093300.0],["2012-05-16",28.9992,29.045,27.7161,27.8169,1385400.0],["2012-05-17",28.0185,28.2476,26.8637,26.9278,1518600.0],["2012-05-18",27.0928,27.157,26.4421,26.9736,2405300.0],["2012-05-21",26.827,27.2761,26.827,27.102,1530900.0],["2012-05-22",26.8362,27.2578,26.7812,26.9645,1678000.0],["2012-05-23",26.9645,27.0378,26.1488,26.8453,1133500.0],["2012-05-24",26.8362,27.0928,26.4329,26.6987,1037000.0],["2012-05-25",26.9462,26.9462,26.1579,26.3229,739000.0],["2012-05-29",27.157,27.157,26.3229,26.6529,1059600.0],["2012-05-30",26.2221,26.3137,25.9655,26.0846,835400.0],["2012-05-31",26.0296,26.0571,25.7455,25.8463,1235200.0],["2012-06-01",25.498,25.663,24.9939,25.0306,1006500.0],["2012-06-04",25.3422,25.3422,24.664,24.8106,1258300.0],["2012-06-05",25.0031,25.0398,24.7831,24.9206,952600.0],["2012-06-06",24.9023,25.608,24.8015,25.553,1551900.0],["2012-06-07",25.7822,25.9471,25.3789,25.3789,677900.0],["2012-06-08",25.0398,25.1956,24.9114,25.1039,848300.0],["2012-06-11",25.2506,25.2597,24.4348,24.4623,881900.0],["2012-06-12",24.7281,24.8748,24.4257,24.8381,1521000.0],["2012-06-13",25.3147,25.3147,24.389,24.4898,1103100.0],["2012-06-14",24.8473,24.8656,24.4073,24.5173,956100.0],["2012-06-15",24.5357,24.6273,24.3432,24.499,564600.0],["2012-06-18",23.8941,24.7098,23.8941,24.6365,732200.0],["2012-06-19",24.7923,25.2781,24.6548,25.0489,856000.0],["2012-06-20",24.9298,25.0856,24.3707,24.609,947100.0],["2012-06-21",24.1232,24.4623,23.8024,23.9583,1229700.0],["2012-06-22",24.4898,24.5357,23.72,23.9308,1013900.0],["2012-06-25",23.6283,23.7108,23.1792,23.1884,1366700.0],["2012-06-26",23.1671,23.2963,22.9272,22.9918,1348900.0],["2012-06-27",23.2502,23.5086,23.0287,23.3794,1124800.0],["2012-06-28",23.2502,23.8501,23.2502,23.6655,835100.0],["2012-06-29",24.3024,24.5516,24.0255,24.487,1008000.0],["2012-07-02",24.4593,24.5793,24.0717,24.5701,898400.0],["2012-07-03",24.6347,24.6716,24.284,24.6531,602100.0],["2012-07-05",25.29,25.29,24.367,24.9208,1808600.0],["2012-07-06",24.6808,24.7178,24.0532,24.2378,1166100.0],["2012-07-09",24.2563,24.3578,23.9055,23.9978,652300.0],["2012-07-10",24.3855,24.4039,22.9364,23.0102,2528800.0],["2012-07-11",22.7795,22.8441,21.1642,21.2842,3631100.0],["2012-07-12",21.0812,22.0042,20.832,21.7826,2987600.0],["2012-07-13",21.9303,22.6041,21.7826,22.5395,1947400.0],["2012-07-16",22.4195,22.4472,22.0319,22.0688,1428300.0],["2012-07-17",22.8164,22.8348,22.3918,22.641,2568500.0],["2012-07-18",22.3272,22.9456,22.2534,22.9179,1076300.0],["2012-07-19",22.8533,23.6932,22.8164,23.5917,1565700.0],["2012-07-20",23.324,23.6563,23.2317,23.5732,1673900.0],["2012-07-23",23.0102,23.6932,22.7426,23.3886,1490100.0],["2012-07-24",23.241,23.3056,22.7241,22.9364,1411600.0],["2012-07-25",23.0748,23.121,22.5672,22.6133,1088500.0],["2012-07-26",23.0564,23.2779,22.4933,23.1579,1835200.0],["2012-07-27",23.4348,23.7025,23.001,23.4163,1490300.0],["2012-07-30",23.2963,23.5086,23.0564,23.2871,1049000.0],["2012-07-31",24.1547,24.3393,23.241,23.4256,2122500.0],["2012-08-01",23.7486,23.7855,22.4933,22.7149,2047700.0],["2012-08-02",22.5118,22.6964,21.8749,22.0411,1493700.0],["2012-08-03",22.5672,22.9733,22.4195,22.7518,1917500.0],["2012-08-06",22.8533,23.361,22.8072,23.0841,1116100.0],["2012-08-07",23.4071,23.8594,23.1671,23.7486,970900.0],["2012-08-08",23.7117,24.0255,23.6471,23.9148,695200.0],["2012-08-09",23.8409,24.1732,23.7302,23.9148,643600.0],["2012-08-10",23.7855,24.1732,23.7025,24.0994,670800.0],["2012-08-13",23.8778,23.8871,23.564,23.7209,778000.0],["2012-08-14",23.8409,24.0809,23.6379,23.7579,812600.0],["2012-08-15",23.8317,24.3393,23.7209,24.2655,766800.0],["2012-08-16",24.6993,24.8839,24.3024,24.7085,1022300.0],["2012-08-17",24.8931,25.1423,24.7454,25.1331,819700.0],["2012-08-20",24.8747,25.0777,24.6347,25.0593,795700.0],["2012-08-21",25.3454,25.4377,24.7454,24.9208,755900.0],["2012-08-22",24.8008,24.9854,24.2378,24.5793,816200.0],["2012-08-23",24.3855,24.8377,24.1086,24.2378,893700.0],["2012-08-24",24.2378,24.7085,24.0163,24.5793,723900.0],["2012-08-27",24.9393,24.9485,24.487,24.5885,1105200.0],["2012-08-28",24.6901,24.7916,24.3393,24.6531,674600.0],["2012-08-29",24.5424,24.5701,24.0532,24.2193,496900.0],["2012-08-30",24.0163,24.2378,23.9978,24.1547,666600.0],["2012-08-31",24.2747,24.9208,24.164,24.8747,771100.0],["2012-09-04",25.0223,25.0408,24.5793,24.7916,823900.0],["2012-09-05",24.9485,24.9485,24.2378,24.3301,575900.0],["2012-09-06",24.3209,24.9762,24.247,24.93,655600.0],["2012-09-07",24.9208,25.5208,24.8285,25.2069,529900.0],["2012-09-10",25.0039,25.1146,24.9116,24.9393,616600.0],["2012-09-11",24.9208,25.1146,24.7362,24.7824,485400.0],["2012-09-12",25.0685,25.1331,24.7916,25.0685,473200.0],["2012-09-13",25.2254,26.2222,24.9024,26.1669,1959900.0],["2012-09-14",26.3699,27.1545,25.9915,26.213,1815500.0],["2012-09-17",25.9823,26.1945,25.8161,25.9453,752100.0],["2012-09-18",25.7884,25.9915,25.41,25.4746,1053000.0],["2012-09-19",25.4838,25.7515,25.3177,25.4192,754700.0],["2012-09-20",25.2808,25.3639,24.9577,25.0039,1398100.0],["2012-09-21",25.1885,25.3546,24.9208,24.93,1087600.0],["2012-09-24",24.6808,24.6901,24.2193,24.487,1473900.0],["2012-09-25",24.8943,24.95,24.1706,24.2727,1036500.0],["2012-09-26",24.0871,24.3933,23.9294,24.2819,1095200.0],["2012-09-27",24.5046,24.7273,24.1984,24.6809,611100.0],["2012-09-28",24.5881,24.9593,24.2541,24.6995,989800.0],["2012-10-01",24.7737,25.349,24.718,25.1913,1089100.0],["2012-10-02",25.3861,25.4232,24.2263,24.3283,1719500.0],["2012-10-03",24.2356,24.2634,23.2613,23.3541,3220200.0],["2012-10-04",23.4654,23.9294,23.3355,23.7531,1672000.0],["2012-10-05",24.1057,24.6995,24.0685,24.5881,2010000.0],["2012-10-08",24.5789,24.8665,24.3469,24.7644,1135200.0],["2012-10-09",24.8758,25.117,24.5974,25.0242,834000.0],["2012-10-10",25.0521,25.516,25.0521,25.3119,1621300.0],["2012-10-11",25.8315,25.8871,25.5717,25.5809,2018200.0],["2012-10-12",25.7108,25.8964,25.4882,25.6645,553500.0],["2012-10-15",25.7944,25.8871,25.4232,25.4325,1356600.0],["2012-10-16",25.8222,26.1933,25.6923,25.9428,729700.0],["2012-10-17",26.0356,26.249,25.7944,25.8593,1025900.0],["2012-10-18",25.748,26.2026,25.6273,26.1284,839000.0],["2012-10-19",26.1098,26.2304,25.7944,25.9521,1034400.0],["2012-10-22",25.85,26.249,25.7665,26.0913,665300.0],["2012-10-23",25.9428,26.3232,25.6366,26.1469,1056500.0],["2012-10-24",26.7222,26.7222,25.6737,25.7294,940100.0],["2012-10-25",25.9521,26.0263,25.3861,25.748,671200.0],["2012-10-26",25.5995,25.8686,25.1541,25.7572,814300.0],["2012-10-31",25.8408,26.1191,25.516,25.8964,514700.0],["2012-11-01",25.9057,26.3882,25.7758,25.9057,600800.0],["2012-11-02",26.1469,26.1469,25.4696,25.5438,568500.0],["2012-11-05",25.7201,25.9614,25.5809,25.9335,602100.0],["2012-11-06",25.9335,26.3603,25.8036,26.2583,649500.0],["2012-11-07",26.1748,26.4439,25.7387,26.1655,1269900.0],["2012-11-08",26.2676,26.3325,25.4974,25.5438,964100.0],["2012-11-09",25.8407,25.9706,25.349,25.4232,755200.0],["2012-11-12",25.5253,25.5902,25.3304,25.4139,357200.0],["2012-11-13",25.2284,25.5438,25.0521,25.1449,645000.0],["2012-11-14",25.7108,25.7387,24.6253,24.6716,951700.0],["2012-11-15",24.5046,24.7737,24.3747,24.5046,706100.0],["2012-11-16",24.4397,24.5139,24.2263,24.449,961900.0],["2012-11-19",24.7923,24.9129,24.4675,24.6716,672800.0],["2012-11-20",24.6531,24.7923,24.4119,24.6995,607100.0],["2012-11-21",24.8387,25.1634,24.783,25.1634,875400.0],["2012-11-23",25.2562,25.4047,24.9964,25.1913,450100.0],["2012-11-26",25.0706,25.1356,24.9315,25.0057,625900.0],["2012-11-27",25.2655,25.349,25.0242,25.1356,837000.0],["2012-11-28",24.616,24.783,24.1521,24.5789,1646700.0],["2012-11-29",24.4119,24.449,23.2242,23.2984,1919700.0],["2012-11-30",23.0757,23.3541,22.8345,23.1314,2895700.0],["2012-12-03",23.716,23.8366,23.3263,23.5397,803100.0],["2012-12-04",23.7252,23.7716,23.4562,23.6325,735000.0],["2012-12-05",23.8737,24.2356,23.7438,24.0036,1049900.0],["2012-12-06",22.5469,23.8273,22.5283,23.6232,2253400.0],["2012-12-07",23.716,24.05,23.6696,24.0407,779100.0],["2012-12-10",23.9572,24.0778,23.883,24.05,537400.0],["2012-12-11",24.2356,24.5139,24.217,24.2819,608900.0],["2012-12-12",23.8923,24.2263,23.7995,23.9479,1035200.0],["2012-12-13",23.6232,23.7252,23.1871,23.2892,787600.0],["2012-12-14",23.3912,23.4562,22.7139,22.8716,1473700.0],["2012-12-17",23.2242,23.7624,23.1314,23.7531,960700.0],["2012-12-18",24.0288,24.9694,24.0008,24.9135,1002000.0],["2012-12-19",24.7552,25.0439,24.4758,24.8204,927300.0],["2012-12-20",24.867,25.7611,24.6714,25.6586,881100.0],["2012-12-21",25.6027,25.9753,25.3699,25.7983,1008800.0],["2012-12-24",25.6772,25.789,25.5375,25.7424,169200.0],["2012-12-26",26.0405,26.3478,25.966,26.0498,537900.0],["2012-12-27",26.2174,26.3571,25.9473,26.2267,958200.0],["2012-12-28",25.9287,26.3664,25.8263,26.2267,760900.0],["2012-12-31",26.1429,26.5993,25.9753,26.5527,468100.0],["2013-01-02",26.562,27.0556,26.3571,27.0463,1065800.0],["2013-01-03",26.8042,27.0836,26.6831,26.7576,854700.0],["2013-01-04",26.1988,26.6179,25.9939,26.1057,1028300.0],["2013-01-07",26.1057,26.6552,25.9846,26.4037,565100.0],["2013-01-08",25.7611,25.8542,24.7086,24.9601,1707000.0],["2013-01-09",24.8297,25.7983,24.8297,25.7797,1253000.0],["2013-01-10",25.8169,25.9473,25.5189,25.8635,805000.0],["2013-01-11",25.7517,25.789,25.4258,25.4351,632200.0],["2013-01-14",26.3012,26.3664,25.8449,26.0777,987900.0],["2013-01-15",26.0218,26.3292,26.0125,26.3292,959400.0],["2013-01-16",26.087,26.1988,25.64,25.7052,978000.0],["2013-01-17",25.7704,26.0125,25.3233,25.7238,1309400.0],["2013-01-18",25.7517,26.0684,25.6586,25.8263,731800.0],["2013-01-22",26.1895,26.4782,26.0125,26.3385,978900.0],["2013-01-23",26.562,26.711,26.4037,26.5993,640500.0],["2013-01-24",29.6727,29.71,28.6017,29.0208,3102600.0],["2013-01-25",28.8718,29.8404,28.8252,29.8031,1302000.0],["2013-01-28",29.6634,30.1198,29.6168,30.008,1833200.0],["2013-01-29",30.1198,30.6041,30.1198,30.334,1286700.0],["2013-01-30",30.4085,30.5947,30.0546,30.483,1028300.0],["2013-01-31",30.1198,30.9114,30.1198,30.7065,2045500.0],["2013-02-01",30.9859,30.9859,30.3247,30.7251,1343600.0],["2013-02-04",30.2036,30.5854,29.9987,30.4178,835000.0],["2013-02-05",31.1442,31.2001,30.4457,30.93,1119900.0],["2013-02-06",30.7065,31.0884,30.4923,31.0045,709800.0],["2013-02-07",31.0604,31.1163,30.2874,31.0325,1088000.0],["2013-02-08",30.8183,30.9673,30.2315,30.6972,1047300.0],["2013-02-11",30.6972,30.9673,30.5482,30.809,481500.0],["2013-02-12",30.8928,30.9487,30.4644,30.7624,360100.0],["2013-02-13",30.8369,30.9673,30.4364,30.5761,721800.0],["2013-02-14",30.5202,30.7345,30.4364,30.5948,1096700.0],["2013-02-15",30.2781,30.8183,30.2781,30.781,1012800.0],["2013-02-19",30.8183,31.1536,30.7345,31.0697,1097400.0],["2013-02-20",31.0045,31.1908,30.6227,30.7065,798800.0],["2013-02-21",30.6599,30.6786,30.1198,30.3153,1049200.0],["2013-02-22",29.8776,31.3305,29.71,31.2281,1132500.0],["2013-02-25",31.3398,31.7683,30.8369,30.8835,1335600.0],["2013-02-26",30.8742,31.1349,30.3899,30.483,1723500.0],["2013-02-27",30.8369,31.9173,30.7158,31.5727,1509200.0],["2013-02-28",32.1687,32.1967,31.4795,31.6099,1379900.0],["2013-03-01",31.2933,31.7869,31.1815,31.6751,1018800.0],["2013-03-04",31.6937,31.7031,31.2281,31.3864,746300.0],["2013-03-05",31.7682,32.0476,31.4609,31.4702,1055400.0],["2013-03-06",31.7124,31.7776,30.8462,31.3864,1356700.0],["2013-03-07",31.5727,31.7962,31.1629,31.4889,1257000.0],["2013-03-08",31.5727,32.4947,31.5354,32.2805,767600.0],["2013-03-11",32.3736,33.1187,32.0477,33.0815,828800.0],["2013-03-12",33.2118,33.3422,32.504,32.8765,885700.0],["2013-03-13",33.7241,33.7893,32.83,33.0349,870300.0],["2013-03-14",33.3888,33.7241,32.7648,33.1187,908900.0],["2013-03-15",32.9976,33.0163,32.3271,32.4388,1000000.0],["2013-03-18",32.3829,32.6437,32.206,32.2525,1230300.0],["2013-03-19",32.504,32.5506,31.9079,32.0849,1032500.0],["2013-03-20",32.2339,32.7927,32.1315,32.6623,766000.0],["2013-03-21",32.4761,32.7741,32.1967,32.2991,640500.0],["2013-03-22",32.441,32.497,32.1143,32.4877,512700.0],["2013-03-25",32.385,32.6464,31.8435,31.9182,640100.0],["2013-03-26",32.161,33.1225,32.1143,32.9358,1096300.0],["2013-03-27",32.9825,33.0292,32.6557,32.9171,787400.0],["2013-03-28",32.7211,33.3372,32.6184,33.2999,900300.0],["2013-04-01",33.3185,33.3372,32.0676,32.1423,1278500.0],["2013-04-02",32.3663,32.6837,32.0116,32.245,928900.0],["2013-04-03",32.1609,32.3197,31.0127,31.1247,1615400.0],["2013-04-04",31.2367,31.2647,30.6299,31.05,1142400.0],["2013-04-05",31.106,32.4223,30.8166,32.3757,1044700.0],["2013-04-08",31.8715,32.6837,31.8622,32.6651,764100.0],["2013-04-09",32.9078,33.5893,32.7678,33.4119,1121700.0],["2013-04-10",33.608,34.0281,33.5613,33.8227,689800.0],["2013-04-11",33.832,34.0187,33.5426,33.832,586400.0],["2013-04-12",33.6733,33.7107,32.9171,33.2532,735500.0],["2013-04-15",32.8238,32.8424,31.3114,31.4888,1497900.0],["2013-04-16",31.8342,31.9089,31.2927,31.6382,1084500.0],["2013-04-17",30.826,30.8726,29.351,30.2005,2393800.0],["2013-04-18",30.3312,30.6766,30.0231,30.5179,903200.0],["2013-04-19",30.826,31.6755,30.5086,31.5915,990700.0],["2013-04-22",31.1154,31.2274,30.5086,31.078,835800.0],["2013-04-23",31.19,32.497,31.19,32.3103,1071000.0],["2013-04-24",32.4877,32.9638,32.0583,32.4877,721000.0],["2013-04-25",32.9265,33.1318,31.4421,31.8342,1472600.0],["2013-04-26",31.3581,31.3674,30.2752,30.6113,1542200.0],["2013-04-29",30.5272,30.9473,30.1538,30.5646,1305400.0],["2013-04-30",31.6102,32.6371,31.4888,32.6091,1866500.0],["2013-05-01",32.4223,32.469,31.8715,32.0209,368900.0],["2013-05-02",32.2076,32.3663,31.8996,31.8996,618200.0],["2013-05-03",32.7398,33.1412,32.3197,32.7678,1106200.0],["2013-05-06",32.7024,32.7304,31.7502,32.1329,885100.0],["2013-05-07",32.0515,33.2494,32.0141,32.9593,868100.0],["2013-05-08",33.371,33.6331,32.7253,33.5769,1168800.0],["2013-05-09",33.3242,33.9325,33.0996,33.8108,1321200.0],["2013-05-10",33.7173,33.7828,33.006,33.0903,1341200.0],["2013-05-13",33.0809,33.9325,32.7159,33.4646,721000.0],["2013-05-14",33.4178,33.5769,33.1371,33.4085,654700.0],["2013-05-15",33.5582,34.1477,33.3804,33.7734,712700.0],["2013-05-16",33.7828,34.232,33.6705,33.736,1071900.0],["2013-05-17",33.998,34.7935,33.9231,34.625,1235700.0],["2013-05-20",34.4846,34.6063,34.2694,34.3723,726100.0],["2013-05-21",35.748,35.9351,35.1865,35.1958,1352600.0],["2013-05-22",35.4392,35.617,34.6437,34.8122,1447000.0],["2013-05-23",34.3536,34.7186,34.0916,34.1665,674600.0],["2013-05-24",33.9419,34.1103,33.1651,33.9793,713800.0],["2013-05-28",34.6718,34.7092,34.0074,34.1197,551200.0],["2013-05-29",33.7921,33.9793,33.3336,33.4927,601000.0],["2013-05-30",33.502,34.1197,33.474,33.9232,367400.0],["2013-05-31",33.8857,34.7654,33.6331,33.9419,1334000.0],["2013-06-03",33.8296,34.3723,33.502,34.26,761000.0],["2013-06-04",34.101,34.363,33.605,34.1571,956700.0],["2013-06-05",34.0167,34.2039,33.1745,33.6892,501400.0],["2013-06-06",33.7921,33.9325,33.1932,33.7641,524300.0],["2013-06-07",33.4552,34.3349,33.3804,34.0916,1154200.0],["2013-06-10",33.8015,34.2413,33.605,34.0448,665100.0],["2013-06-11",33.2681,33.5675,32.8283,33.2119,739900.0],["2013-06-12",33.5863,33.6143,32.7908,32.7908,981100.0],["2013-06-13",32.978,33.2681,32.6505,33.1839,766200.0],["2013-06-14",33.2213,33.5301,32.847,32.978,1088700.0],["2013-06-17",34.232,34.6344,33.9138,34.4378,1216600.0],["2013-06-18",34.9525,36.2814,34.8028,36.1036,1382000.0],["2013-06-19",35.9726,36.0381,35.3175,35.3362,1672700.0],["2013-06-20",34.7654,35.3362,34.1758,35.0648,2510700.0],["2013-06-21",35.1865,35.2426,34.5033,34.5033,1341700.0],["2013-06-24",33.9138,34.2788,33.0341,33.7173,2446700.0],["2013-06-25",33.9845,34.0971,33.4031,33.5157,984200.0],["2013-06-26",33.8064,34.3784,33.797,34.1908,770500.0],["2013-06-27",34.7816,35.4193,34.716,35.1849,907500.0],["2013-06-28",34.3315,35.3162,34.3127,34.5941,1310500.0],["2013-07-01",34.8191,35.0723,34.5472,34.8379,832600.0],["2013-07-02",34.5378,34.8754,34.1064,34.1627,1156500.0],["2013-07-03",34.3221,34.7722,33.9751,34.6222,296600.0],["2013-07-05",33.3469,34.5566,32.9905,34.5378,1141600.0],["2013-07-08",34.5659,34.9504,34.4815,34.6879,479600.0],["2013-07-09",35.1098,35.9069,35.0442,35.3912,590000.0],["2013-07-10",34.9223,35.2318,34.6316,34.8473,1086900.0],["2013-07-11",35.2036,35.4193,34.716,35.1286,647900.0],["2013-07-12",35.1661,35.4287,34.6879,35.4193,714900.0],["2013-07-15",35.4287,36.404,35.363,36.3008,897300.0],["2013-07-16",36.3571,36.3946,35.56,35.9351,924600.0],["2013-07-17",36.3289,36.4696,35.8976,36.4696,999200.0],["2013-07-18",36.3664,36.8259,36.0382,36.4508,1365400.0],["2013-07-19",36.1508,36.6009,35.907,36.3946,700700.0],["2013-07-22",36.3665,36.8916,36.3008,36.7791,642500.0],["2013-07-23",36.9479,37.0135,35.485,35.6631,2604700.0],["2013-07-24",36.1977,36.4508,34.8567,34.9223,2179100.0],["2013-07-25",34.8004,35.3068,34.6222,35.288,1663900.0],["2013-07-26",35.0348,35.1005,32.8498,33.103,1531300.0],["2013-07-29",33.0843,33.5344,32.9905,33.4875,1100300.0],["2013-07-30",33.4969,33.5156,32.5779,32.7279,1039300.0],["2013-07-31",32.606,32.8217,31.7714,31.8558,1591200.0],["2013-08-01",31.7433,32.1371,31.6964,32.1184,1432000.0],["2013-08-02",32.1465,32.8029,31.8652,31.9215,1183900.0],["2013-08-05",31.6964,31.8652,31.3869,31.5557,519500.0],["2013-08-06",31.2838,31.462,30.8337,30.8712,805100.0],["2013-08-07",30.7961,31.265,30.6273,30.7399,832900.0],["2013-08-08",30.8993,31.5839,30.5805,31.4713,876700.0],["2013-08-09",31.7245,31.9402,31.1525,31.5745,739000.0],["2013-08-12",31.8277,31.8464,31.4057,31.6495,818700.0],["2013-08-13",31.6026,31.6026,31.0587,31.3494,515000.0],["2013-08-14",31.3588,31.3588,30.3929,30.4304,639700.0],["2013-08-15",30.0647,30.1678,29.6239,29.7646,672900.0],["2013-08-16",29.6052,30.4585,29.2957,30.4023,1246900.0],["2013-08-19",30.1397,31.5839,30.0928,31.4713,1639800.0],["2013-08-20",31.4526,31.612,31.1619,31.3119,2160900.0],["2013-08-21",30.8993,31.612,30.8618,31.34,1564000.0],["2013-08-22",31.3494,31.4901,30.7868,31.1619,515000.0],["2013-08-23",31.2744,31.7433,30.8618,31.6308,732200.0],["2013-08-26",31.9402,31.9496,31.1525,31.2932,664900.0],["2013-08-27",31.2463,31.3494,30.4304,30.6367,650800.0],["2013-08-28",30.6649,30.7961,30.3929,30.4773,492300.0],["2013-08-29",30.5711,30.8899,30.196,30.6461,927700.0],["2013-08-30",30.9649,31.0962,30.4773,30.8993,1831400.0],["2013-09-03",31.0681,31.3213,30.8993,31.0587,1552800.0],["2013-09-04",30.7493,31.6401,30.6836,31.3588,929800.0],["2013-09-05",31.3682,32.0996,31.3588,32.0246,1139800.0],["2013-09-06",32.1278,32.5966,31.7339,32.4466,659900.0],["2013-09-09",32.5685,33.9189,32.5685,33.3468,1028800.0],["2013-09-10",33.5344,34.4534,33.3844,34.0502,1289200.0],["2013-09-11",33.7688,33.8626,33.1218,33.4594,1095500.0],["2013-09-12",33.2343,33.2437,31.7151,31.8371,1692300.0],["2013-09-13",31.6964,31.7058,30.8243,30.9649,1553600.0],["2013-09-16",31.4057,31.7714,30.8618,31.115,2142700.0],["2013-09-17",31.265,31.4619,31.0868,31.3869,627600.0],["2013-09-18",31.4338,32.1184,31.0306,31.5651,1208600.0],["2013-09-19",31.2556,31.5651,30.8899,31.3494,1094100.0],["2013-09-20",31.7527,31.7527,31.3307,31.4432,808200.0],["2013-09-23",31.537,31.6401,31.1525,31.2838,714200.0],["2013-09-24",31.1748,31.3251,30.7706,31.0996,527400.0],["2013-09-25",31.0338,31.6917,30.874,31.4003,576800.0],["2013-09-26",31.7293,31.7481,31.0432,31.1654,568500.0],["2013-09-27",31.2312,31.5413,31.1466,31.3251,741200.0],["2013-09-30",31.203,31.203,30.4981,30.5169,1157300.0],["2013-10-01",30.8552,31.7387,30.8552,31.4943,676300.0],["2013-10-02",31.4755,31.7105,31.1184,31.7011,500000.0],["2013-10-03",31.6447,31.8232,31.4661,31.6259,826200.0],["2013-10-04",31.6635,32.0958,31.5319,31.936,592100.0],["2013-10-07",31.7199,32.6879,31.7011,32.2462,779600.0],["2013-10-08",32.359,32.6033,32.0394,32.3026,956200.0],["2013-10-09",32.3214,32.3872,31.3064,31.6071,1003100.0],["2013-10-10",31.9266,32.6033,31.8514,32.5939,866900.0],["2013-10-11",32.359,33.2048,32.3496,33.2048,1091200.0],["2013-10-14",32.9229,33.3458,32.6597,33.1672,711300.0],["2013-10-15",32.6127,32.7537,31.0996,31.6071,1968800.0],["2013-10-16",31.7668,31.8044,30.7048,30.9868,2072300.0],["2013-10-17",31.2687,31.3157,30.3289,30.592,1374500.0],["2013-10-18",30.9304,30.9492,30.4041,30.5169,1642100.0],["2013-10-21",30.7142,31.1278,30.3477,30.4041,1200900.0],["2013-10-22",30.4135,31.0526,30.2631,30.9962,1521400.0],["2013-10-23",30.5075,32.0676,30.5075,31.7199,1339400.0],["2013-10-24",31.5883,31.6259,30.9022,31.062,747500.0],["2013-10-25",30.968,30.968,30.5451,30.6672,1273900.0],["2013-10-28",30.5545,30.9962,30.5545,30.8176,615900.0],["2013-10-29",29.7932,29.8308,28.6654,28.6842,2397000.0],["2013-10-30",28.5996,29.1165,28.2988,28.3646,2207400.0],["2013-10-31",27.7537,28.0357,26.6071,27.6221,3476700.0],["2013-11-01",27.6315,28.656,27.6221,27.9323,1791900.0],["2013-11-04",28.2048,28.2518,27.6785,27.7725,1255700.0],["2013-11-05",28.0357,28.7124,27.8759,28.1578,5508100.0],["2013-11-06",27.9699,28.0357,27.406,27.6221,1587300.0],["2013-11-07",27.8853,28.562,27.7819,28.3082,2990900.0],["2013-11-08",28.186,29.0977,28.1766,29.0225,2610100.0],["2013-11-11",28.8815,29.2763,28.6842,28.9003,2348700.0],["2013-11-12",28.5996,29.5958,28.5808,29.3233,2235800.0],["2013-11-13",29.1071,29.6804,29.0789,29.6428,1777800.0],["2013-11-14",29.1729,29.6898,29.1165,29.4642,1928700.0],["2013-11-15",29.2763,29.577,29.0695,29.0695,1264000.0],["2013-11-18",29.1917,30.4323,29.1917,30.0093,1808400.0],["2013-11-19",30.1033,30.4229,29.2199,29.3514,1379900.0],["2013-11-20",29.3233,29.5864,28.7687,29.0225,1153100.0],["2013-11-21",29.3139,29.4924,28.8815,29.2669,847400.0],["2013-11-22",29.1917,29.4172,29.1353,29.3421,603000.0],["2013-11-25",29.5018,29.7556,29.3139,29.3702,858500.0],["2013-11-26",28.7969,29.1353,28.3646,28.374,1212900.0],["2013-11-27",28.9003,29.2293,28.5432,29.0883,975700.0],["2013-11-29",29.4172,29.4172,29.0131,29.1447,459800.0],["2013-12-02",29.4642,29.624,28.6466,29.1541,1601300.0],["2013-12-03",28.8627,29.1635,28.1484,28.2236,1485900.0],["2013-12-04",28.0263,28.1202,27.4154,27.7255,1743600.0],["2013-12-05",27.6315,28.2894,27.5375,27.5939,691600.0],["2013-12-06",27.9511,28.4398,27.7349,28.2988,672900.0],["2013-12-09",28.656,28.656,28.327,28.4022,641300.0],["2013-12-10",28.4962,28.5714,28.1672,28.3176,616200.0],["2013-12-11",28.7499,28.8439,28.2706,28.3646,764600.0],["2013-12-12",29.9154,29.9248,28.515,29.1071,1504900.0],["2013-12-13",29.2105,29.7274,29.1541,29.6522,1880900.0],["2013-12-16",29.8214,30.3947,29.8214,30.1597,1344600.0],["2013-12-17",30.2079,30.8028,30.1418,30.2362,1520500.0],["2013-12-18",30.1134,30.7933,29.6885,30.1134,2580200.0],["2013-12-19",29.613,29.7829,29.273,29.3769,927700.0],["2013-12-20",29.4713,30.019,29.1503,29.5658,962200.0],["2013-12-23",30.189,30.2173,29.8396,29.8679,352000.0],["2013-12-24",29.613,30.0001,29.358,29.7641,520300.0],["2013-12-26",30.019,30.4156,29.9435,30.3401,1575500.0],["2013-12-27",30.4251,30.7084,30.3023,30.5006,536600.0],["2013-12-30",30.444,30.6139,30.3117,30.4156,482700.0],["2013-12-31",30.3306,30.4156,29.9718,30.3873,295800.0],["2014-01-02",30.3306,30.5006,30.0757,30.3401,691600.0],["2014-01-03",30.359,30.7933,30.359,30.7178,770600.0],["2014-01-06",30.4817,30.5573,30.2456,30.4534,773400.0],["2014-01-07",30.8594,31.1333,30.6139,30.7272,764200.0],["2014-01-08",30.7556,30.8878,30.4062,30.7083,765600.0],["2014-01-09",30.3684,30.4534,29.9812,30.1512,2509800.0],["2014-01-10",30.3306,30.7933,30.3023,30.7272,1898500.0],["2014-01-13",31.3033,31.5488,30.7084,30.8028,1455100.0],["2014-01-14",31.4166,31.9831,31.2938,31.8415,1347100.0],["2014-01-15",31.8604,32.6253,31.8226,32.4742,1469000.0],["2014-01-16",32.2853,32.8519,32.1626,32.578,1173900.0],["2014-01-17",32.3609,32.4364,31.8509,31.9831,619100.0],["2014-01-21",31.1616,31.8698,31.1144,31.8698,976500.0],["2014-01-22",31.9926,32.1059,31.5866,31.8982,663300.0],["2014-01-23",31.2088,31.5393,31.0389,31.2844,1184900.0],["2014-01-24",31.1238,31.1238,30.0851,30.2079,1186400.0],["2014-01-27",29.5091,29.9624,29.2447,29.7735,1267100.0],["2014-01-28",29.698,30.2456,29.5941,30.1323,1591200.0],["2014-01-29",29.6791,29.7452,29.2636,29.3675,1498300.0],["2014-01-30",29.8207,29.8868,28.9992,29.1692,710300.0],["2014-01-31",28.9236,29.1503,28.7159,28.9803,1205800.0],["2014-02-03",28.9425,28.952,28.1871,28.1965,957900.0],["2014-02-04",28.8198,29.2447,28.3571,29.0464,837100.0],["2014-02-05",28.8859,29.6885,28.6404,29.0747,1123900.0],["2014-02-06",29.3014,29.8396,29.1314,29.7546,709900.0],["2014-02-07",30.0662,30.85,30.0285,30.5573,878400.0],["2014-02-10",30.0568,30.2079,29.8302,30.0757,1124900.0],["2014-02-11",29.5469,30.7745,29.5374,30.6989,535900.0],["2014-02-12",30.85,30.8972,30.595,30.8783,790900.0],["2014-02-13",30.8689,31.7943,30.6422,31.7943,982600.0],["2014-02-14",31.4166,32.0304,31.4071,31.6432,832500.0],["2014-02-18",31.2749,31.5393,30.7839,30.9728,1192500.0],["2014-02-19",30.6422,31.3977,30.6422,31.171,728900.0],["2014-02-20",31.6621,31.8226,31.1238,31.1522,956900.0],["2014-02-21",31.2749,31.8887,31.2749,31.5299,989800.0],["2014-02-24",31.681,32.4931,31.6526,32.172,997000.0],["2014-02-25",32.3231,32.8047,32.1342,32.2287,1972900.0],["2014-02-26",33.3146,33.9945,33.2863,33.7301,2580700.0],["2014-02-27",34.0039,34.6555,33.8151,34.4477,1470300.0],["2014-02-28",33.9284,34.3533,33.7584,33.9001,1561500.0],["2014-03-03",32.8047,33.6451,32.7008,33.579,1293600.0],["2014-03-04",33.9001,34.2683,33.5507,34.155,983300.0],["2014-03-05",34.2967,34.5705,33.7395,33.8906,771400.0],["2014-03-06",33.9662,34.0323,33.2202,33.324,1530500.0],["2014-03-07",33.3146,33.3146,32.7575,32.8708,1166800.0],["2014-03-10",33.0691,33.1446,32.3892,32.4458,980900.0],["2014-03-11",32.578,32.918,32.087,32.3703,785000.0],["2014-03-12",32.3325,32.4836,32.1153,32.3137,631100.0],["2014-03-13",32.6914,32.6914,31.2088,31.341,972400.0],["2014-03-14",31.1616,31.7093,31.0577,31.3505,849000.0],["2014-03-17",31.4166,31.8226,31.2088,31.511,759900.0],["2014-03-18",31.5393,32.2853,31.5299,32.1909,856400.0],["2014-03-19",32.3703,32.5686,31.7565,31.9265,759100.0],["2014-03-20",31.9831,32.3137,31.6432,32.1059,556600.0],["2014-03-21",31.8887,32.7386,31.8793,32.0398,760000.0],["2014-03-24",32.3703,32.3892,31.7943,32.002,724700.0],["2014-03-25",32.4044,32.7641,32.1582,32.7073,711800.0],["2014-03-26",32.8209,33.4836,32.5558,32.5558,895900.0],["2014-03-27",33.3416,33.7013,32.7452,33.4741,1117300.0],["2014-03-28",33.7581,34.4208,33.3889,33.6256,1029400.0],["2014-03-31",33.6918,33.9853,33.5688,33.5972,611900.0],["2014-04-01",33.777,33.9569,33.6256,33.9285,641000.0],["2014-04-02",34.08,34.2314,33.777,33.938,1167700.0],["2014-04-03",33.938,33.938,33.3984,33.6066,802600.0],["2014-04-04",34.1746,34.5438,33.3416,33.351,1312600.0],["2014-04-07",33.2942,33.3226,32.7452,32.9818,945900.0],["2014-04-08",33.6161,33.7108,32.802,32.9156,638700.0],["2014-04-09",32.7073,33.6066,32.5937,33.3416,1115200.0],["2014-04-10",33.4552,33.5214,32.8493,32.8682,746300.0],["2014-04-11",32.8493,33.1144,32.6316,32.7925,726000.0],["2014-04-14",32.8966,32.8966,32.2908,32.3949,792700.0],["2014-04-15",32.2434,32.4044,31.363,31.8837,1230900.0],["2014-04-16",32.2718,33.0292,32.1677,32.6505,1165000.0],["2014-04-17",32.7452,33.0576,32.5937,32.9534,1559000.0],["2014-04-21",34.4018,34.4018,33.0576,33.3321,467900.0],["2014-04-22",32.7262,32.8304,31.7796,31.8648,2169300.0],["2014-04-23",32.0446,32.5937,31.666,32.4517,1225800.0],["2014-04-24",32.7357,32.7357,32.0825,32.3286,625100.0],["2014-04-25",32.234,32.5937,31.9784,32.3381,1458300.0],["2014-04-28",32.2813,32.3381,31.5145,32.092,1510400.0],["2014-04-29",32.719,33.27,32.358,32.776,1896900.0],["2014-04-30",33.1275,33.346,32.225,32.681,1690700.0],["2014-05-01",32.795,33.023,32.51,32.7,701400.0],["2014-05-02",32.7855,33.403,32.548,33.1655,874500.0],["2014-05-05",32.8995,33.156,32.491,32.757,678000.0],["2014-05-06",32.8615,33.175,32.7095,33.042,2205900.0],["2014-05-07",33.175,33.4315,32.7475,33.232,1167500.0],["2014-05-08",33.27,33.5645,33.042,33.0705,853000.0],["2014-05-09",33.0325,33.137,32.5385,32.548,573000.0],["2014-05-12",32.719,33.004,32.491,32.814,969700.0],["2014-05-13",32.738,32.966,32.6335,32.776,846500.0],["2014-05-14",32.7285,32.852,32.415,32.4245,688700.0],["2014-05-15",32.472,32.6905,31.9399,32.016,928100.0],["2014-05-16",32.206,32.206,31.883,32.035,413000.0],["2014-05-19",31.8164,32.073,31.8164,31.9115,594100.0],["2014-05-20",32.2155,32.681,32.0255,32.092,2000300.0],["2014-05-21",32.529,32.624,32.13,32.396,1248900.0],["2014-05-22",32.6145,32.738,32.529,32.681,1160200.0],["2014-05-23",32.8805,33.479,32.719,33.2035,974400.0],["2014-05-27",33.2795,33.802,33.1845,33.726,1227300.0],["2014-05-28",33.916,34.087,33.802,33.9635,599700.0],["2014-05-29",34.4385,34.4955,34.1345,34.258,542200.0],["2014-05-30",34.144,34.4765,34.049,34.429,986300.0],["2014-06-02",34.296,34.79,34.2295,34.619,640200.0],["2014-06-03",34.8375,34.923,34.6285,34.771,1105100.0],["2014-06-04",34.676,34.8185,34.41,34.809,564500.0],["2014-06-05",34.9421,35.1321,34.733,34.8755,942300.0],["2014-06-06",35.4551,35.4931,34.7615,34.904,1448400.0],["2014-06-09",34.866,35.7496,34.866,35.6261,1497500.0],["2014-06-10",35.4456,36.0251,35.3886,35.9111,992300.0],["2014-06-11",35.7971,35.8921,35.2366,35.3411,875300.0],["2014-06-12",35.2081,35.2366,34.049,34.2485,1311200.0],["2014-06-13",34.6855,34.8375,34.4385,34.5335,549200.0],["2014-06-16",34.7425,34.7425,34.1725,34.4195,484200.0],["2014-06-17",34.505,34.828,34.3245,34.733,459600.0],["2014-06-18",34.8661,35.6166,34.5716,35.5501,887600.0],["2014-06-19",35.4266,35.4456,34.771,34.904,382400.0],["2014-06-20",34.771,34.79,34.315,34.3625,388400.0],["2014-06-23",34.6,34.885,34.353,34.7425,920600.0],["2014-06-24",34.7044,34.7902,34.3616,34.3711,674800.0],["2014-06-25",34.7235,34.8283,34.314,34.4092,625000.0],["2014-06-26",34.2092,34.4378,33.9997,34.333,391600.0],["2014-06-27",34.0378,34.2759,33.8854,34.1521,516200.0],["2014-06-30",33.8092,34.7044,33.7807,34.6949,620600.0],["2014-07-01",34.6854,35.314,34.6854,35.114,501900.0],["2014-07-02",34.9711,35.5044,34.8663,35.2187,599000.0],["2014-07-03",34.9521,35.6663,34.9521,35.5235,395800.0],["2014-07-07",35.8663,36.2759,35.2663,36.1425,998100.0],["2014-07-08",36.2949,36.2949,35.2663,35.333,675900.0],["2014-07-09",35.4378,35.7616,35.3521,35.5997,659600.0],["2014-07-10",35.4949,36.3806,35.3806,36.333,728000.0],["2014-07-11",36.4473,36.4854,36.1044,36.4568,778300.0],["2014-07-14",37.6663,38.4473,37.3901,37.7139,1463700.0],["2014-07-15",37.6568,37.7997,36.7901,37.1711,871200.0],["2014-07-16",37.6473,37.733,36.3044,36.4187,1262900.0],["2014-07-17",36.8092,37.5997,36.5997,36.7711,1214500.0],["2014-07-18",37.2854,37.3806,36.5425,36.5997,814900.0],["2014-07-21",36.7139,37.2473,36.2759,37.2377,849700.0],["2014-07-22",37.2854,37.8187,37.2854,37.533,692500.0],["2014-07-23",37.3616,37.4473,36.9044,37.4378,600200.0],["2014-07-24",37.3616,37.8568,37.352,37.6187,821000.0],["2014-07-25",37.4949,37.5806,37.1425,37.2377,523700.0],["2014-07-28",37.1616,37.2758,36.3806,37.1997,954900.0],["2014-07-29",37.2378,37.3997,36.2759,36.533,859500.0],["2014-07-30",36.6473,36.9235,36.3235,36.7521,832800.0],["2014-07-31",36.0568,36.5997,35.6092,36.2282,1198700.0],["2014-08-01",36.0092,36.7711,35.8759,36.6282,1161800.0],["2014-08-04",36.714,36.752,35.9235,36.4949,865700.0],["2014-08-05",36.4187,36.4187,35.2092,35.3521,1387500.0],["2014-08-06",35.3902,35.5235,35.0092,35.3997,896900.0],["2014-08-07",35.6378,35.933,35.4473,35.5806,921100.0],["2014-08-08",35.4759,36.4378,35.4473,36.3997,616900.0],["2014-08-11",36.514,37.0854,36.4282,36.7044,576200.0],["2014-08-12",36.4092,37.1806,36.2187,36.9711,796400.0],["2014-08-13",37.1425,37.2187,36.3044,37.1901,1069000.0],["2014-08-14",37.0568,37.4282,36.8949,36.9139,460500.0],["2014-08-15",37.2282,37.2568,36.4473,36.7616,766200.0],["2014-08-18",37.133,37.5235,36.952,37.4854,456400.0],["2014-08-19",37.552,37.8854,37.4568,37.6092,635000.0],["2014-08-20",37.7616,37.9997,37.5616,37.7139,695100.0],["2014-08-21",37.933,38.1996,37.7806,37.9996,664100.0],["2014-08-22",37.9806,38.0092,37.3425,37.4378,518500.0],["2014-08-25",37.6949,37.7616,37.5139,37.5616,370500.0],["2014-08-26",37.8854,37.9235,37.5139,37.533,679700.0],["2014-08-27",37.6949,37.7139,36.8854,36.9997,1054200.0],["2014-08-28",37.2473,37.2758,36.5139,36.5806,1483200.0],["2014-08-29",36.7711,36.952,36.2378,36.9044,1219400.0],["2014-09-02",36.4949,37.1139,36.4568,36.9425,783600.0],["2014-09-03",37.0568,37.1901,36.7616,36.9235,650000.0],["2014-09-04",37.133,37.5616,36.9616,37.2282,760300.0],["2014-09-05",37.4663,37.8187,37.3616,37.4187,728500.0],["2014-09-08",37.4282,37.4759,37.0759,37.1806,553200.0],["2014-09-09",36.6282,36.7711,36.2568,36.533,772000.0],["2014-09-10",36.4187,37.7806,36.2378,37.6473,1079700.0],["2014-09-11",37.6473,38.133,37.6282,38.0663,1395500.0],["2014-09-12",36.9901,38.0949,36.7901,37.5711,1196000.0],["2014-09-15",37.733,38.2568,37.7235,38.0663,699100.0],["2014-09-16",38.2568,38.5901,37.8854,37.9901,1108600.0],["2014-09-17",38.1901,38.3806,37.7806,38.0473,1379200.0],["2014-09-18",38.1901,38.333,37.9139,38.0663,893400.0],["2014-09-19",38.2282,38.2568,37.6092,37.8377,864300.0],["2014-09-22",37.2092,37.3425,36.7616,36.8949,725600.0],["2014-09-23",37.0744,37.3321,36.4921,36.7594,1070200.0],["2014-09-24",36.3107,36.8548,35.9766,36.5112,3092700.0],["2014-09-25",36.3871,36.4635,36.0435,36.0625,1031500.0],["2014-09-26",36.3107,37.2462,36.1103,37.1507,711900.0],["2014-09-29",36.3107,37.2557,36.1389,36.9312,944800.0],["2014-09-30",36.9025,37.5134,36.8453,37.4371,1381400.0],["2014-10-01",37.1794,37.5993,37.0648,37.4275,1613300.0],["2014-10-02",37.2462,37.3321,36.1962,36.2248,2009500.0],["2014-10-03",36.1198,36.4635,35.633,36.3966,1524000.0],["2014-10-06",36.4921,37.6566,36.3585,36.683,1299900.0],["2014-10-07",36.9884,37.0171,35.8144,35.8812,1081200.0],["2014-10-08",36.1771,36.683,35.1844,36.6353,1207100.0],["2014-10-09",36.683,36.7975,35.843,36.0053,579000.0],["2014-10-10",35.9862,36.0148,34.6403,34.7453,2000100.0],["2014-10-13",34.8407,34.9457,33.5521,33.5903,1210400.0],["2014-10-14",33.848,34.898,33.3326,34.6403,1327700.0],["2014-10-15",33.5139,33.6666,31.9103,33.3039,1399800.0],["2014-10-16",32.5212,34.1344,32.5116,33.5044,830700.0],["2014-10-17",34.0962,34.9935,33.743,34.7262,1166600.0],["2014-10-20",34.058,34.6403,33.8194,34.1057,851200.0],["2014-10-21",34.0007,35.1653,33.9626,34.6594,692800.0],["2014-10-22",34.5735,34.8025,33.8862,33.9148,729400.0],["2014-10-23",34.2394,34.8025,33.8862,34.3348,1175100.0],["2014-10-24",34.7834,35.3275,34.5066,35.213,991000.0],["2014-10-27",34.0485,35.633,33.6189,35.5757,1964000.0],["2014-10-28",35.3085,36.158,35.2989,36.0434,1258600.0],["2014-10-29",36.0435,36.3298,35.6616,36.0816,645100.0],["2014-10-30",35.8907,36.6066,35.7762,36.2248,602800.0],["2014-10-31",36.1103,36.9598,36.1103,36.8834,756300.0],["2014-11-03",35.8048,36.5112,35.5566,36.4348,1260800.0],["2014-11-04",36.5207,36.7116,35.7762,36.6734,702100.0],["2014-11-05",36.9503,36.998,36.368,36.5876,695600.0],["2014-11-06",36.6639,36.9694,35.5375,35.6712,1046600.0],["2014-11-07",36.1198,36.2821,35.7189,35.8525,786300.0],["2014-11-10",35.6998,35.7953,34.0866,34.1057,2436800.0],["2014-11-11",35.0794,36.1103,34.8312,36.0816,1662600.0],["2014-11-12",36.0053,36.4921,35.6425,35.8716,966300.0],["2014-11-13",35.6425,36.053,35.1653,35.5662,646100.0],["2014-11-14",35.2035,35.3848,34.7835,35.0889,904500.0],["2014-11-17",35.2894,35.3657,34.8598,35.2416,1049500.0],["2014-11-18",35.6712,36.4825,35.5089,36.3489,731000.0],["2014-11-19",36.1198,36.4348,35.9003,36.3966,2082100.0],["2014-11-20",36.3871,36.9503,35.9289,35.9575,1034300.0],["2014-11-21",36.0912,36.4635,35.4421,36.2535,1185200.0],["2014-11-24",35.7762,35.8048,34.7835,34.9457,1052000.0],["2014-11-25",35.3848,35.4421,34.793,34.9075,763800.0],["2014-11-26",35.003,35.4612,34.8503,35.4421,847800.0],["2014-11-28",35.3466,35.4039,34.9648,35.2512,591600.0],["2014-12-01",34.2776,34.3348,33.218,33.7335,945300.0],["2014-12-02",33.7621,33.8289,33.4089,33.7335,607400.0],["2014-12-03",33.9339,34.4494,33.8957,34.0771,416700.0],["2014-12-04",33.533,34.2298,33.533,34.0007,411100.0],["2014-12-05",33.6571,34.3348,33.6189,34.3062,403200.0],["2014-12-08",34.0485,34.5448,33.0367,33.6857,984500.0],["2014-12-09",33.7048,34.5544,33.5712,34.5448,1182800.0],["2014-12-10",34.5066,34.8121,34.2966,34.5066,1136000.0],["2014-12-11",34.3635,34.8407,34.1916,34.5735,1059500.0],["2014-12-12",33.7335,34.0962,33.5235,33.6285,1147600.0],["2014-12-15",33.7907,33.8862,32.3971,32.7694,897800.0],["2014-12-16",32.9757,33.4364,32.5822,33.2348,772100.0],["2014-12-17",32.8701,34.5496,32.8126,34.1274,967400.0],["2014-12-18",34.1274,35.1926,34.0794,34.8567,1074500.0],["2014-12-19",34.9431,35.5189,34.8471,34.8663,788200.0],["2014-12-22",35.1735,35.5189,35.0295,35.3078,595200.0],["2014-12-23",35.5094,35.8645,35.231,35.8453,802500.0],["2014-12-24",35.9028,36.2291,35.471,36.1524,301600.0],["2014-12-26",36.5075,36.517,35.1926,35.4614,507100.0],["2014-12-29",34.9911,35.471,34.8951,35.327,635000.0],["2014-12-30",35.5861,35.6725,35.1926,35.5381,306200.0],["2014-12-31",35.4422,35.7685,35.1639,35.375,263600.0],["2015-01-02",35.922,36.2483,35.0391,35.5477,647000.0],["2015-01-05",34.78,34.8472,34.2425,34.3577,424800.0],["2015-01-06",34.3097,34.5208,33.5323,33.7243,776400.0],["2015-01-07",34.4345,34.4825,33.2348,33.7531,1617300.0],["2015-01-08",33.8778,33.9738,32.5055,33.2828,2102400.0],["2015-01-09",33.3596,33.5131,32.9949,33.0813,1753600.0],["2015-01-12",33.0717,33.1964,32.7646,32.8126,915200.0],["2015-01-13",33.0621,33.398,32.8989,33.302,929400.0],["2015-01-14",32.2559,32.515,31.0179,31.2386,2788900.0],["2015-01-15",31.9296,32.0544,30.9315,30.9603,1754800.0],["2015-01-16",31.5265,31.8529,31.1043,31.4018,804200.0],["2015-01-20",31.0755,31.3346,30.7876,31.277,717500.0],["2015-01-21",31.5745,32.6302,31.5745,32.4959,1146100.0],["2015-01-22",33.0717,33.8491,32.8797,33.7531,1371800.0],["2015-01-23",33.446,34.3673,33.4268,33.7819,1378800.0],["2015-01-26",33.8107,34.185,33.7435,34.1466,810500.0],["2015-01-27",33.9354,34.3865,33.7051,34.0794,708900.0],["2015-01-28",33.7915,34.4537,33.4652,33.5324,740700.0],["2015-01-29",33.7915,34.1562,33.5803,33.993,912800.0],["2015-01-30",33.446,34.0986,33.2924,33.8395,1112600.0],["2015-02-02",33.7915,34.2809,33.5323,34.1562,1169400.0],["2015-02-03",34.0506,34.9239,33.9354,34.8567,1176300.0],["2015-02-04",34.0122,34.8855,33.8778,34.3769,1010200.0],["2015-02-05",34.2042,34.4345,33.6955,34.2233,1273000.0],["2015-02-06",34.0506,34.1945,33.7531,34.0794,1787500.0],["2015-02-09",33.5707,34.089,33.5036,34.0218,1338800.0],["2015-02-10",33.945,34.2233,33.8587,34.1562,951400.0],["2015-02-11",34.089,34.6936,33.9546,34.5496,887800.0],["2015-02-12",34.6744,35.4806,34.6168,35.0487,1348300.0],["2015-02-13",34.636,34.8567,34.4825,34.7032,846700.0],["2015-02-17",34.8088,34.9815,34.4249,34.9239,452700.0],["2015-02-18",34.9431,35.3846,34.7704,34.9719,559500.0],["2015-02-19",34.5784,35.0967,34.5401,34.9239,744500.0],["2015-02-20",34.9047,35.4422,34.6168,35.3078,577400.0],["2015-02-23",35.1831,35.231,34.7416,35.0103,364900.0],["2015-02-24",34.6936,35.0871,34.5304,34.7128,1013000.0],["2015-02-25",34.5304,34.6552,34.1466,34.3769,1060600.0],["2015-02-26",34.2713,34.6936,34.2713,34.5592,603500.0],["2015-02-27",33.9546,34.2041,33.35,33.5803,1588100.0],["2015-03-02",33.6955,33.9834,33.446,33.9642,919400.0],["2015-03-03",33.398,33.9834,33.398,33.7339,1257500.0],["2015-03-04",33.4652,33.6763,32.8606,33.494,2115500.0],["2015-03-05",29.7031,32.016,29.396,31.9872,6669900.0],["2015-03-06",30.9795,31.8433,30.9027,31.7281,2998600.0],["2015-03-09",31.6321,31.6993,31.2674,31.4306,2558000.0],["2015-03-10",31.0755,31.2098,30.7588,30.9315,2299700.0],["2015-03-11",30.7108,31.1619,30.634,30.8068,1717300.0],["2015-03-12",31.1619,31.1715,30.0102,30.4517,1234600.0],["2015-03-13",29.6743,30.0966,29.1081,29.4728,1421000.0],["2015-03-16",29.7511,30.0294,29.444,29.6263,1208100.0],["2015-03-17",29.3225,29.9186,29.3225,29.7167,930100.0],["2015-03-18",29.4763,30.4954,29.4571,30.3801,847000.0],["2015-03-19",29.6975,30.082,29.6878,29.909,998500.0],["2015-03-20",30.3031,30.8607,30.2455,30.6492,856600.0],["2015-03-23",30.6877,30.9088,30.3704,30.4666,954400.0],["2015-03-24",30.207,30.5531,29.6398,29.6494,1151500.0],["2015-03-25",29.8801,29.8801,29.1783,29.2168,817100.0],["2015-03-26",29.1014,29.2456,28.8514,29.1591,980700.0],["2015-03-27",28.9668,29.4763,28.9283,29.0341,745400.0],["2015-03-30",29.3129,30.0339,29.2744,29.659,1148800.0],["2015-03-31",29.957,29.9955,29.4667,29.5629,776700.0],["2015-04-01",29.8897,30.0339,29.3706,29.4379,929300.0],["2015-04-02",29.7455,30.2839,29.6686,30.082,822200.0],["2015-04-06",30.3031,30.5146,30.0916,30.1301,1029300.0],["2015-04-07",30.1878,30.5146,29.7648,29.8224,658900.0],["2015-04-08",30.1974,30.4954,29.9666,30.3031,570700.0],["2015-04-09",30.4474,30.5627,29.9378,30.2935,885100.0],["2015-04-10",30.2551,30.6781,30.2455,30.3416,656500.0],["2015-04-13",30.4185,30.63,29.9955,30.0628,781800.0],["2015-04-14",29.9474,30.457,29.9186,30.332,496300.0],["2015-04-15",30.5435,30.6973,30.3993,30.4762,671500.0],["2015-04-16",30.4377,30.5531,29.4187,29.6206,759300.0],["2015-04-17",29.3514,29.409,28.7938,29.3225,929900.0],["2015-04-20",29.4667,29.8801,29.2648,29.6975,572000.0],["2015-04-21",29.8609,29.957,29.5533,29.8609,373500.0],["2015-04-22",30.0436,30.2743,29.486,29.4956,964400.0],["2015-04-23",29.2168,30.0339,29.1783,29.784,1174800.0],["2015-04-24",29.8417,29.9955,29.486,29.4956,598800.0],["2015-04-27",30.0051,30.0051,29.6013,29.7071,715900.0],["2015-04-28",29.7735,29.7735,29.3308,29.5137,711100.0],["2015-04-29",29.6676,29.8793,29.302,29.3597,838500.0],["2015-04-30",29.4655,30.5529,29.3597,30.0044,1412900.0],["2015-05-01",30.014,30.1776,29.2538,29.6291,1122700.0],["2015-05-04",29.4559,29.9756,29.3212,29.4174,688300.0],["2015-05-05",29.148,29.8312,29.071,29.7254,847900.0],["2015-05-06",29.9467,29.9563,29.4463,29.5425,776300.0],["2015-05-07",29.4271,29.6195,29.1672,29.581,615700.0],["2015-05-08",29.812,30.1103,29.735,30.1007,693800.0],["2015-05-11",30.1391,30.5433,29.7542,29.7639,668200.0],["2015-05-12",29.8505,29.9756,29.3886,29.4848,555400.0],["2015-05-13",29.5521,29.581,29.1191,29.225,533400.0],["2015-05-14",29.5714,29.7735,29.4174,29.6195,786600.0],["2015-05-15",29.5521,29.8793,29.2827,29.8408,832200.0],["2015-05-18",29.8793,29.8793,29.2346,29.3212,605700.0],["2015-05-19",29.225,30.2065,29.1384,30.1873,670700.0],["2015-05-20",30.2835,30.7454,29.7735,30.5529,983100.0],["2015-05-21",30.6299,30.8801,30.5144,30.8224,1011300.0],["2015-05-22",30.9282,31.5537,30.8513,31.419,1639900.0],["2015-05-26",31.0341,31.063,29.8023,29.9178,1777200.0],["2015-05-27",29.581,29.6291,28.8785,29.2538,1216100.0],["2015-05-28",29.1961,29.8505,29.0999,29.7542,753300.0],["2015-05-29",29.6484,29.7157,28.8689,28.9844,693100.0],["2015-06-01",28.9363,28.9844,28.5417,28.7149,574600.0],["2015-06-02",29.0421,29.6869,28.8497,29.5906,580700.0],["2015-06-03",29.581,29.6003,29.1191,29.4655,556600.0],["2015-06-04",29.2827,29.3982,28.8978,28.8978,603400.0],["2015-06-05",28.7631,29.0325,28.4359,28.8882,418400.0],["2015-06-08",29.0806,29.3116,28.8785,28.994,439500.0],["2015-06-09",28.7149,28.9459,28.4359,28.5321,447600.0],["2015-06-10",28.8882,29.3789,28.7438,28.9844,621800.0],["2015-06-11",29.1769,29.3404,28.6668,29.0902,791300.0],["2015-06-12",29.1384,29.6772,28.8978,29.6003,1030900.0],["2015-06-15",30.1776,30.4182,29.504,29.8793,1248500.0],["2015-06-16",29.9371,30.1969,29.8023,30.0718,658500.0],["2015-06-17",29.9948,30.5337,29.8986,30.4182,1044200.0],["2015-06-18",30.6684,30.986,30.3509,30.7358,801800.0],["2015-06-19",30.4952,30.832,30.2739,30.3509,1009000.0],["2015-06-22",30.5914,30.6588,29.8793,29.9659,842100.0],["2015-06-23",29.8811,29.9004,29.5534,29.8715,829200.0],["2015-06-24",29.6498,29.7944,29.0521,29.1003,907100.0],["2015-06-25",28.9847,29.1967,28.7244,28.8497,542900.0],["2015-06-26",29.0618,29.5052,28.8979,29.4956,557400.0],["2015-06-29",28.9172,29.2642,28.8015,28.8305,817400.0],["2015-06-30",29.1196,29.3413,28.9461,29.1967,840400.0],["2015-07-01",29.2257,29.4763,28.6377,28.9461,913900.0],["2015-07-02",29.1485,29.4763,29.1003,29.216,503700.0],["2015-07-06",28.657,29.0425,28.4738,28.6184,594500.0],["2015-07-07",28.416,28.4352,27.7701,28.3003,1040800.0],["2015-07-08",28.5606,28.9172,28.4063,28.5702,1021900.0],["2015-07-09",28.8497,29.0618,28.5895,28.6859,891400.0],["2015-07-10",28.9943,29.0522,28.5316,28.6762,1219900.0],["2015-07-13",28.9943,29.2931,28.8401,29.1678,952600.0],["2015-07-14",29.2449,29.8907,29.11,29.7847,964700.0],["2015-07-15",29.8811,29.8811,29.1485,29.5727,944400.0],["2015-07-16",29.6209,29.9197,29.4088,29.4474,773000.0],["2015-07-17",29.3992,29.4763,29.1582,29.3413,534200.0],["2015-07-20",29.0329,29.2546,28.8883,29.0618,651200.0],["2015-07-21",28.9847,29.2738,28.9268,29.1967,737900.0],["2015-07-22",29.0232,29.0618,28.2425,28.281,765600.0],["2015-07-23",28.1364,28.4545,27.8184,27.8376,512400.0],["2015-07-24",27.7123,27.7894,27.346,27.3942,1019200.0],["2015-07-27",26.9701,27.1051,26.6906,26.9219,655100.0],["2015-07-28",26.9219,27.3653,26.7099,27.3268,810200.0],["2015-07-29",27.346,27.7027,27.1051,27.5003,909100.0],["2015-07-30",26.546,26.6713,24.8013,25.6206,2629800.0],["2015-07-31",26.064,27.1725,26.0255,26.8448,1489500.0],["2015-08-03",26.893,26.9605,26.6135,26.7677,704500.0],["2015-08-04",26.7677,27.0954,26.7677,27.0569,619200.0],["2015-08-05",27.0376,27.4424,26.9412,27.1725,836000.0],["2015-08-06",27.346,27.5774,26.9894,27.1436,450000.0],["2015-08-07",26.8159,27.1822,26.6906,26.893,418800.0],["2015-08-10",26.9412,27.9051,26.9123,27.8955,411900.0],["2015-08-11",27.3653,27.5485,26.6713,26.7099,606800.0],["2015-08-12",26.5846,26.7291,26.2279,26.6231,467100.0],["2015-08-13",26.4303,26.5074,26.2472,26.2761,524000.0],["2015-08-14",26.3629,26.4496,26.0351,26.093,822800.0],["2015-08-17",25.9484,26.093,25.7652,26.0448,741000.0],["2015-08-18",25.7223,25.954,25.6257,25.7705,562300.0],["2015-08-19",25.6836,25.7512,25.2781,25.5098,725900.0],["2015-08-20",25.3747,25.5195,25.1622,25.1912,848700.0],["2015-08-21",25.0174,25.1236,24.6215,24.7953,926200.0],["2015-08-24",22.5166,24.3995,22.3525,23.6367,2445300.0],["2015-08-25",24.2933,24.4091,23.3663,23.3856,1097200.0],["2015-08-26",23.4436,24.7181,23.4243,24.6409,826700.0],["2015-08-27",24.9112,25.2878,24.6408,24.9498,927600.0],["2015-08-28",24.5926,24.8919,24.4671,24.6409,815500.0],["2015-08-31",24.0422,24.6022,23.7719,24.4091,904700.0],["2015-09-01",23.6946,23.965,23.3856,23.4918,927800.0],["2015-09-02",23.5498,24.3319,23.4822,24.3222,967500.0],["2015-09-03",24.1098,24.7181,24.0229,24.2933,997300.0],["2015-09-04",23.9939,24.0905,23.4629,23.7622,945800.0],["2015-09-08",24.4091,24.5636,23.7622,23.9746,740200.0],["2015-09-09",24.3029,24.525,23.7332,23.7429,865200.0],["2015-09-10",23.7525,24.3415,23.6463,23.9263,957000.0],["2015-09-11",23.9263,23.9843,23.4339,23.6077,607700.0],["2015-09-14",23.8781,24.6698,23.5981,24.4477,1107100.0],["2015-09-15",24.3995,25.1043,24.3126,24.8629,1382200.0],["2015-09-16",25.1622,26.0216,25.0271,25.925,1754300.0],["2015-09-17",25.4036,26.4851,25.4036,26.0023,1104600.0],["2015-09-18",25.4133,25.8381,25.2298,25.3457,1322900.0],["2015-09-21",25.1043,25.674,25.0947,25.3554,693700.0],["2015-09-22",24.9595,25.2878,24.6698,25.1622,887900.0],["2015-09-23",24.9884,24.9884,24.2257,24.2836,1101300.0],["2015-09-24",23.4436,24.4671,23.096,24.3898,1601800.0],["2015-09-25",24.834,25.0174,24.3415,24.5346,1307900.0],["2015-09-28",24.5057,24.525,24.0422,24.0519,1081800.0],["2015-09-29",23.8298,24.3898,23.6656,24.2739,756000.0],["2015-09-30",24.9595,25.0078,24.4381,24.6988,840000.0],["2015-10-01",24.8822,25.0753,24.3608,24.6505,862300.0],["2015-10-02",24.4284,24.9981,24.0422,24.7857,1705900.0],["2015-10-05",25.1719,25.703,25.1526,25.5195,746700.0],["2015-10-06",25.7223,25.9347,25.5485,25.5678,864300.0],["2015-10-07",25.5292,26.4368,25.5292,26.1664,1228700.0],["2015-10-08",26.1181,26.7071,25.925,26.7071,771900.0],["2015-10-09",27.1127,27.1899,26.6975,27.1416,752500.0],["2015-10-12",27.0064,27.132,26.4368,26.514,650000.0],["2015-10-13",26.1375,26.5816,25.6836,25.6933,1018200.0],["2015-10-14",25.7319,26.1954,25.4809,25.5774,775900.0],["2015-10-15",25.4423,26.263,25.3457,26.2437,834400.0],["2015-10-16",26.4851,26.6975,26.1085,26.6106,966500.0],["2015-10-19",26.1471,26.4271,25.9733,26.234,618500.0],["2015-10-20",26.3306,26.4368,25.8864,26.2147,625200.0],["2015-10-21",26.2244,26.2533,25.7705,25.8574,469700.0],["2015-10-22",26.0312,26.7458,26.0119,26.7361,741600.0],["2015-10-23",26.9389,27.2092,26.8133,27.103,657900.0],["2015-10-26",26.9485,27.1899,26.1085,26.3499,1024100.0],["2015-10-27",26.5623,27.6727,26.3595,27.4603,1268200.0],["2015-10-28",27.4892,27.6823,27.0064,27.4023,837200.0],["2015-10-29",27.3154,28.5031,27.2961,28.3582,978300.0],["2015-10-30",28.5996,28.8796,28.223,28.3582,810500.0],["2015-11-02",28.3099,28.8893,27.9141,28.87,607100.0],["2015-11-03",29.0051,30.3666,29.0051,29.9321,1602000.0],["2015-11-04",29.8452,30.1928,28.6479,28.812,1275000.0],["2015-11-05",28.8024,29.3045,28.8024,28.9182,754400.0],["2015-11-06",28.6382,28.9665,28.2424,28.8893,672900.0],["2015-11-09",28.5803,28.8989,27.943,28.0686,679900.0],["2015-11-10",28.252,28.561,27.7692,28.4934,622700.0],["2015-11-11",28.9569,28.9955,28.3293,28.4644,1004900.0],["2015-11-12",28.0879,28.4741,27.7596,27.9237,939700.0],["2015-11-13",28.4451,28.8217,28.0492,28.561,1275300.0],["2015-11-16",28.532,29.4203,28.4934,29.3238,935700.0],["2015-11-17",29.5169,29.5845,28.87,28.9665,768400.0],["2015-11-18",29.2658,29.401,29.0534,29.401,654000.0],["2015-11-19",29.7969,30.2024,29.6907,30.2024,795100.0],["2015-11-20",30.2893,30.608,29.9321,30.5307,661500.0],["2015-11-23",30.3859,30.7818,30.299,30.7045,1544400.0],["2015-11-24",30.6176,30.8397,30.241,30.5404,771300.0],["2015-11-25",29.7872,30.5597,29.7872,30.1348,635700.0],["2015-11-27",30.0962,30.1348,29.6907,29.8259,388200.0],["2015-11-30",29.5941,30.6369,29.5072,30.2121,1229800.0],["2015-12-01",29.8162,29.9321,29.4783,29.5845,1461400.0],["2015-12-02",29.9321,30.241,29.4879,30.1541,1652900.0],["2015-12-03",31.1197,31.3804,30.4342,30.5211,1835600.0],["2015-12-04",30.8976,31.2356,30.5211,30.888,985400.0],["2015-12-07",31.2452,31.2549,30.6949,30.7818,755800.0],["2015-12-08",30.3762,30.4728,30.2314,30.299,903900.0],["2015-12-09",30.7238,30.9942,29.99,30.0866,1236000.0],["2015-12-10",30.1638,30.4148,29.8838,29.8934,823400.0],["2015-12-11",29.5072,29.71,28.9858,29.0148,991800.0],["2015-12-14",29.3141,29.3334,28.7155,28.9569,1385900.0],["2015-12-15",29.4107,29.4107,28.812,28.9279,1131800.0],["2015-12-16",28.532,29.3141,28.4258,29.1789,1393400.0],["2015-12-17",29.3238,29.4686,28.7155,28.7638,1204300.0],["2015-12-18",28.3775,28.5513,27.5665,27.5761,1318000.0],["2015-12-21",28.0975,28.0975,27.4892,27.6823,1098800.0],["2015-12-22",27.6949,28.3138,27.6562,28.2171,981600.0],["2015-12-23",28.2268,28.3815,28.1784,28.3525,700800.0],["2015-12-24",28.3815,28.5265,28.2654,28.3815,277100.0],["2015-12-28",28.8263,28.8553,28.5459,28.6136,588100.0],["2015-12-29",28.9327,29.0004,28.6619,28.8747,528900.0],["2015-12-30",28.981,29.2421,28.6716,28.894,780800.0],["2015-12-31",28.7296,28.9133,28.5652,28.5652,291000.0],["2016-01-04",28.5845,28.5845,27.6949,28.0527,880400.0],["2016-01-05",28.3235,28.5072,27.9463,28.3621,947800.0],["2016-01-06",27.6852,28.1301,27.6756,27.9753,754300.0],["2016-01-07",26.873,27.4918,26.8246,27.0373,820600.0],["2016-01-08",27.2791,27.3758,26.8053,26.8536,578300.0],["2016-01-11",27.3951,27.4338,26.7086,27.0277,722500.0],["2016-01-12",27.0954,28.0043,27.076,27.9753,1140100.0],["2016-01-13",27.7819,28.0043,26.9793,26.9987,836500.0],["2016-01-14",26.8536,27.2888,26.5732,27.1244,1200600.0],["2016-01-15",25.8963,26.051,25.1517,25.6545,1157800.0],["2016-01-19",25.8673,26.3798,25.8479,26.1961,1213900.0],["2016-01-20",25.5385,25.7609,24.7165,25.5675,739800.0],["2016-01-21",24.997,25.5385,24.8616,24.939,762400.0],["2016-01-22",25.5965,26.2928,25.5192,26.2831,1496400.0],["2016-01-25",26.1187,26.167,25.6739,25.7899,828200.0],["2016-01-26",25.7706,26.2154,25.7416,26.2057,814400.0],["2016-01-27",26.0897,26.8633,25.9833,26.2928,865900.0],["2016-01-28",26.2251,26.4571,25.3838,25.4611,1208700.0],["2016-01-29",26.4475,27.84,26.2734,27.8303,1420100.0],["2016-02-01",27.3565,28.0817,26.8149,27.9076,694500.0],["2016-02-02",27.1147,27.2307,26.4088,26.4668,476900.0],["2016-02-03",27.1147,27.3178,26.1574,27.1437,737500.0],["2016-02-04",26.6699,27.5982,26.6409,27.5305,556000.0],["2016-02-05",27.8109,27.898,27.3468,27.4918,648900.0],["2016-02-08",27.0857,27.7046,26.7859,27.6175,541100.0],["2016-02-09",26.9793,27.9367,26.931,27.6079,576100.0],["2016-02-10",27.6949,28.1977,27.6079,27.8109,427700.0],["2016-02-11",27.2404,27.6272,26.3024,26.6892,715900.0],["2016-02-12",26.9503,27.5499,26.8536,27.3565,458900.0],["2016-02-16",27.5112,28.2461,27.3371,28.2364,589400.0],["2016-02-17",28.2558,28.7393,28.2364,28.5845,559900.0],["2016-02-18",28.7199,29.0874,28.5555,28.7199,553400.0],["2016-02-19",28.3621,28.4202,28.0043,28.1977,449200.0],["2016-02-22",29.0874,29.5806,28.9907,29.2518,710500.0],["2016-02-23",29.2518,29.4258,28.7103,28.8553,641100.0],["2016-02-24",27.898,28.7489,27.8013,28.6522,480400.0],["2016-02-25",29.3775,29.6386,28.836,29.3388,409000.0],["2016-02-26",28.7006,29.5806,28.4492,28.6812,1036000.0],["2016-02-29",29.2615,29.4355,28.8166,28.981,943700.0],["2016-03-01",29.1551,29.6192,29.0487,29.1261,723300.0],["2016-03-02",28.7006,29.3678,28.6522,28.7876,1135800.0],["2016-03-03",27.0277,27.0277,25.1614,25.3741,2991500.0],["2016-03-04",22.8792,25.1033,22.8599,23.8656,3323600.0],["2016-03-07",24.2137,24.7746,24.117,24.4555,1705000.0],["2016-03-08",24.2234,24.3297,23.8946,24.1654,1933700.0],["2016-03-09",24.6392,24.7262,24.175,24.4168,1703500.0],["2016-03-10",23.5851,23.7109,23.0823,23.3531,2777400.0],["2016-03-11",23.5948,24.204,23.3627,24.1557,1613100.0],["2016-03-14",23.9526,24.117,23.6335,23.7399,923100.0],["2016-03-15",23.9139,24.0977,23.4885,23.9043,1230400.0],["2016-03-16",23.7882,24.175,23.4981,24.0977,1034800.0],["2016-03-17",23.6142,24.2427,23.6142,24.1654,1719800.0],["2016-03-18",24.2234,24.3974,24.059,24.3007,1096600.0],["2016-03-21",24.4071,24.6489,24.3394,24.5908,1249600.0],["2016-03-22",24.6034,25.0877,24.4388,24.9424,588500.0],["2016-03-23",24.7681,24.8068,24.4969,24.5356,571900.0],["2016-03-24",24.4872,24.7972,24.2935,24.7584,641500.0],["2016-03-28",25.3396,25.3396,24.894,25.1168,817200.0],["2016-03-29",24.9715,25.6108,24.8456,25.5818,573600.0],["2016-03-30",25.7367,25.8239,25.4946,25.6108,467000.0],["2016-03-31",25.6399,25.7077,25.3299,25.5333,571800.0],["2016-04-01",25.3202,25.5043,24.9715,25.3105,777700.0],["2016-04-04",24.9425,25.1459,24.555,24.6809,675100.0],["2016-04-05",24.3613,24.4775,24.0319,24.0707,880700.0],["2016-04-06",23.906,24.061,23.6832,23.7801,1191900.0],["2016-04-07",23.7898,23.9932,23.5864,23.6154,1046800.0],["2016-04-08",24.1191,24.1191,23.5767,23.7704,1124000.0],["2016-04-11",23.8188,24.09,23.2086,23.2183,1591600.0],["2016-04-12",23.4895,23.5282,22.9277,23.412,1624800.0],["2016-04-13",23.4411,24.0222,23.4411,23.7704,1431100.0],["2016-04-14",23.9738,24.2644,23.596,24.1482,1638900.0],["2016-04-15",24.1772,24.6228,24.09,24.3225,1967400.0],["2016-04-18",23.9544,24.0416,23.7413,23.8866,1097300.0],["2016-04-19",24.0222,24.0222,23.6929,23.7123,1136800.0],["2016-04-20",23.4895,24.061,23.4314,23.8673,1433300.0],["2016-04-21",23.8963,24.061,23.6445,23.7123,480500.0],["2016-04-22",23.412,23.7607,23.1989,23.4798,607400.0],["2016-04-25",23.4798,23.5573,23.1698,23.2376,556400.0],["2016-04-26",23.4701,23.7801,23.3248,23.6832,908700.0],["2016-04-27",23.8673,24.2257,23.8673,23.9738,1761500.0],["2016-04-28",23.9738,24.0707,23.4314,23.4895,1679400.0],["2016-04-29",24.216,24.216,21.4941,22.3756,3045500.0],["2016-05-02",22.5112,22.5305,22.1237,22.3465,1649100.0],["2016-05-03",22.1237,22.3271,21.9687,22.0172,1277400.0],["2016-05-04",22.0365,22.0753,21.8137,21.9687,999200.0],["2016-05-05",22.0656,22.2303,21.5813,21.7847,1831300.0],["2016-05-06",21.7072,21.7847,21.126,21.1551,2818600.0],["2016-05-09",21.0388,21.5038,21.0388,21.4069,1931500.0],["2016-05-10",21.5522,21.959,21.4941,21.8622,2150800.0],["2016-05-11",22.2981,22.2981,21.5232,21.5232,985400.0],["2016-05-12",21.5231,21.5619,20.9129,20.9323,686400.0],["2016-05-13",20.6514,20.7967,20.2736,20.3414,1360800.0],["2016-05-16",20.293,20.8742,20.293,20.6901,894000.0],["2016-05-17",20.6901,20.8742,20.5061,20.7482,820000.0],["2016-05-18",20.2736,20.9323,20.2736,20.6514,733900.0],["2016-05-19",20.8161,20.8161,20.477,20.6708,1338700.0],["2016-05-20",20.6126,21.0001,20.5739,20.8064,561800.0],["2016-05-23",20.5448,20.603,20.3802,20.4577,545800.0],["2016-05-24",20.6029,20.7482,20.4189,20.6611,559200.0],["2016-05-25",20.7579,20.8548,20.4577,20.4964,1055200.0],["2016-05-26",20.6029,20.7967,20.4383,20.6514,1266000.0],["2016-05-27",20.5351,20.6708,20.2349,20.4189,1771400.0],["2016-05-31",20.3802,20.4867,20.0218,20.1671,1256800.0],["2016-06-01",20.1574,20.3511,19.9152,20.138,774100.0],["2016-06-02",20.0024,20.6126,20.0024,20.4383,940500.0],["2016-06-03",20.5836,20.5933,20.2058,20.4577,2113900.0],["2016-06-06",20.6417,20.8257,20.3995,20.7482,1433300.0],["2016-06-07",20.7967,21.2713,20.7676,21.2132,1641400.0],["2016-06-08",21.4747,21.5716,21.3197,21.3294,1966900.0],["2016-06-09",21.3101,21.3101,20.8645,21.0098,747600.0],["2016-06-10",20.1283,20.5642,19.7893,19.8668,847800.0],["2016-06-13",19.4115,19.8765,19.4018,19.828,1279500.0],["2016-06-14",19.6634,19.9055,19.0144,19.2662,1278400.0],["2016-06-15",19.3728,19.7409,19.2662,19.4406,1185600.0],["2016-06-16",19.8087,20.293,19.7021,20.2639,1817100.0],["2016-06-17",20.6514,20.7967,20.2252,20.3511,1074100.0],["2016-06-20",20.5933,20.7289,20.3802,20.3995,731600.0],["2016-06-21",20.7267,20.9791,20.416,20.8238,1079500.0],["2016-06-22",20.9014,21.1247,20.7752,20.882,866300.0],["2016-06-23",21.1247,21.4063,20.9791,21.3868,847900.0],["2016-06-24",20.5034,20.9014,20.3966,20.717,1370500.0],["2016-06-27",20.484,20.5228,20.1345,20.3772,1535900.0],["2016-06-28",20.6782,20.8723,20.319,20.4743,953900.0],["2016-06-29",20.8044,21.1053,20.7849,20.9403,772500.0],["2016-06-30",21.2995,21.3286,20.8141,21.0859,984700.0],["2016-07-01",21.1636,21.2703,20.9985,21.1247,617600.0],["2016-07-05",21.3674,21.3674,20.6296,20.7849,993400.0],["2016-07-06",20.6199,20.717,20.2801,20.6782,548600.0],["2016-07-07",20.8529,21.2024,20.2995,20.3384,1090100.0],["2016-07-08",20.717,21.0276,20.5617,20.9597,859100.0],["2016-07-11",20.9888,21.2509,20.6684,20.7849,1169000.0],["2016-07-12",20.95,21.2995,20.95,21.0859,810300.0],["2016-07-13",21.2121,21.2898,20.6587,21.1344,727800.0],["2016-07-14",21.3577,21.4936,21.1441,21.3771,791400.0],["2016-07-15",21.348,21.4354,20.6199,20.6976,902800.0],["2016-07-18",20.0957,20.5811,20.0957,20.4452,1288200.0],["2016-07-19",20.5519,20.882,20.3966,20.5714,1344900.0],["2016-07-20",20.5714,20.6005,20.1733,20.3384,1497600.0],["2016-07-21",20.3869,20.484,19.95,20.0957,730900.0],["2016-07-22",20.251,20.6879,20.0665,20.6782,603600.0],["2016-07-25",20.3966,20.5908,20.2219,20.3384,505400.0],["2016-07-26",20.3772,20.8335,20.3578,20.8335,739200.0],["2016-07-27",20.882,20.95,20.6684,20.7947,505000.0],["2016-07-28",20.8044,20.8626,20.4937,20.5811,1525700.0],["2016-07-29",19.2219,19.2316,17.591,17.7366,5383600.0],["2016-08-01",17.8046,17.824,16.8726,16.8823,2517500.0],["2016-08-02",17.4454,17.4454,16.7367,16.9114,2601400.0],["2016-08-03",17.0376,17.2512,16.892,17.1833,1875000.0],["2016-08-04",17.5327,17.6589,17.2415,17.6589,3442300.0],["2016-08-05",17.7754,17.9405,17.6881,17.8822,1653300.0],["2016-08-08",17.8046,18.057,17.7657,17.9696,1622900.0],["2016-08-09",18.2997,18.3482,17.9211,18.1735,2116000.0],["2016-08-10",17.9211,18.1832,17.8919,18.0764,2662900.0],["2016-08-11",18.1638,18.4259,18.1444,18.3288,1146900.0],["2016-08-12",18.1346,18.3094,18.1152,18.2706,1458200.0],["2016-08-15",18.1735,18.4938,18.1735,18.4259,996700.0],["2016-08-16",18.3579,18.4647,18.2608,18.2706,1057000.0],["2016-08-17",18.0958,18.1832,17.5716,17.824,1129300.0],["2016-08-18",17.9502,18.0084,17.5813,17.6784,958700.0],["2016-08-19",17.6104,17.6104,17.3095,17.4745,1360800.0],["2016-08-22",17.3677,17.3774,16.9211,16.9794,1417200.0],["2016-08-23",16.8823,17.0765,16.7173,16.96,1306400.0],["2016-08-24",16.9503,17.3095,16.8046,17.193,1157200.0],["2016-08-25",17.1056,17.1347,16.892,16.9697,1597800.0],["2016-08-26",16.8532,17.2027,16.6493,16.7464,1195300.0],["2016-08-29",16.7852,17.1347,16.6979,17.057,554800.0],["2016-08-30",17.0473,17.2318,16.9406,17.1153,866800.0],["2016-08-31",17.2512,17.2706,16.8046,17.0959,2428000.0],["2016-09-01",17.125,17.5619,17.1056,17.2803,855600.0],["2016-09-02",17.5133,18.0958,17.5133,17.9696,1089300.0],["2016-09-06",18.6006,19.086,18.5424,19.0763,2395000.0],["2016-09-07",19.086,19.3482,18.8725,19.1928,1795800.0],["2016-09-08",19.3967,19.6394,19.0569,19.3967,1776500.0],["2016-09-09",18.9307,19.1249,18.5133,18.5812,1740700.0],["2016-09-12",18.6589,18.7365,18.4162,18.62,1003300.0],["2016-09-13",18.5036,18.6977,18.2609,18.455,1700400.0],["2016-09-14",18.4453,18.62,18.2026,18.3191,1035000.0],["2016-09-15",18.3579,18.5521,18.2511,18.4938,1075700.0],["2016-09-16",18.5327,18.5715,18.1346,18.1735,929200.0],["2016-09-19",18.3968,18.4162,17.6784,17.7172,1035400.0],["2016-09-20",17.8628,18.0279,17.6589,17.8531,1027200.0],["2016-09-21",17.8337,18.0764,17.756,18.0764,802000.0],["2016-09-22",18.057,18.4162,17.8531,17.8628,993100.0],["2016-09-23",18.1055,18.4647,17.8725,18.0279,1125100.0],["2016-09-26",17.989,18.0473,17.3968,17.426,893600.0],["2016-09-27",17.1771,17.4396,17.1285,17.2743,754000.0],["2016-09-28",17.3812,17.7118,17.1868,17.6826,1432200.0],["2016-09-29",17.702,17.7798,16.9049,16.9146,1825900.0],["2016-09-30",16.9632,17.0313,16.6522,16.7785,1683100.0],["2016-10-03",16.8757,17.1479,16.691,17.0799,1022900.0],["2016-10-04",17.1188,17.3618,16.7883,16.8563,609700.0],["2016-10-05",17.0799,17.391,17.0507,17.3812,536800.0],["2016-10-06",17.5757,17.9159,17.5562,17.809,1141100.0],["2016-10-07",17.877,17.8965,17.3229,17.4687,1226600.0],["2016-10-10",17.6048,17.6048,17.216,17.2257,613300.0],["2016-10-11",17.1965,17.2257,16.7105,16.9827,1320600.0],["2016-10-12",16.9438,17.0313,16.5841,16.691,908600.0],["2016-10-13",16.9632,17.5562,16.9243,17.4784,4497400.0],["2016-10-14",17.702,18.1006,17.6923,17.8965,1672100.0],["2016-10-17",18.3339,18.5478,18.227,18.3436,1292200.0],["2016-10-18",19.063,19.3546,18.8977,19.306,1425800.0],["2016-10-19",19.131,19.5879,18.9366,19.1991,2042600.0],["2016-10-20",18.8977,19.238,18.8686,19.131,1576700.0],["2016-10-21",18.9949,19.4907,18.956,19.2866,966600.0],["2016-10-24",19.6171,19.7435,19.2963,19.3741,1016000.0],["2016-10-25",19.2963,19.8504,19.2088,19.5393,880100.0],["2016-10-26",19.4227,19.6268,19.3352,19.4324,2350500.0],["2016-10-27",19.5782,19.7435,19.2574,19.5102,1646300.0],["2016-10-28",19.5393,20.0254,19.3935,19.4421,1445600.0],["2016-10-31",20.2295,20.8517,19.9476,20.7933,1800200.0],["2016-11-01",21.571,21.7071,21.0947,21.2891,2323700.0],["2016-11-02",21.2794,21.3183,20.8614,20.9003,1606900.0],["2016-11-03",21.0655,21.0947,20.4725,20.4823,2629500.0],["2016-11-04",20.6086,21.1822,20.4725,20.8419,1500400.0],["2016-11-07",21.0558,21.4932,20.9877,21.4932,982100.0],["2016-11-08",21.3669,21.6002,21.0752,21.2113,770500.0],["2016-11-09",20.667,21.2308,20.56,21.1919,1562900.0],["2016-11-10",20.9878,21.3863,20.4142,21.3863,3781400.0],["2016-11-11",20.3656,20.7156,19.4907,20.2392,2800800.0],["2016-11-14",19.2963,20.1809,19.2963,20.142,1573300.0],["2016-11-15",20.3753,20.5697,20.2101,20.3559,1085800.0],["2016-11-16",20.2878,20.5697,19.7337,20.1129,1167200.0],["2016-11-17",20.0837,20.5697,20.0545,20.4531,1041500.0],["2016-11-18",20.5114,20.6183,20.142,20.1712,509900.0],["2016-11-21",20.1031,20.3073,19.6851,19.7337,784600.0],["2016-11-22",19.1116,19.238,18.6158,18.9852,2339000.0],["2016-11-23",19.0241,19.3255,18.9172,19.1699,969000.0],["2016-11-25",19.3741,19.4129,19.0338,19.131,360400.0],["2016-11-28",18.9852,19.2671,18.8977,19.1602,673200.0],["2016-11-29",19.1213,19.2574,18.8102,18.82,459500.0],["2016-11-30",19.2088,19.4129,19.0144,19.0435,895500.0],["2016-12-01",19.0727,19.4421,18.9074,19.063,1561900.0],["2016-12-02",19.0824,19.1407,18.8297,18.9949,992100.0],["2016-12-05",19.063,19.306,18.9852,19.1796,684600.0],["2016-12-06",19.2185,19.2574,18.7325,18.8005,1328700.0],["2016-12-07",18.7616,19.6171,18.7227,19.5976,1403100.0],["2016-12-08",19.4032,19.5102,18.47,18.538,1960600.0],["2016-12-09",18.2659,18.7033,18.1395,18.4894,1344000.0],["2016-12-12",18.3242,18.4117,17.8284,18.052,1606900.0],["2016-12-13",18.0034,18.12,17.8381,18.0034,1406400.0],["2016-12-14",18.0714,18.0909,17.7118,17.7118,1108500.0],["2016-12-15",17.5757,17.6048,17.109,17.2354,1750100.0],["2016-12-16",17.4007,18.0423,17.3715,17.7215,1421100.0],["2016-12-19",17.7701,17.8381,17.3618,17.5076,764600.0],["2016-12-20",17.4979,17.5562,17.1965,17.2451,899500.0],["2016-12-21",18.2173,18.2173,17.6632,17.7506,2456300.0],["2016-12-22",17.809,17.9645,17.7118,17.9353,1617500.0],["2016-12-23",17.9645,18.3047,17.9451,18.2075,634700.0],["2016-12-27",18.2853,18.5672,18.1492,18.47,926800.0],["2016-12-28",18.4894,18.7033,18.4894,18.5672,705500.0],["2016-12-29",18.6255,19.0533,18.6255,18.7519,1068600.0],["2016-12-30",18.7325,18.888,18.5672,18.713,658600.0],["2017-01-03",19.3254,19.5199,19.2574,19.4907,1347400.0],["2017-01-04",19.5199,19.7337,19.3449,19.6462,982200.0],["2017-01-05",19.6171,20.0448,19.5782,19.9768,853700.0],["2017-01-06",19.8212,20.0448,19.7629,19.9087,661900.0],["2017-01-09",20.0934,20.2003,19.8504,20.1712,891700.0],["2017-01-10",20.4531,20.4725,19.8018,20.0351,1050300.0],["2017-01-11",19.8893,20.4628,19.8309,20.4434,951300.0],["2017-01-12",20.2295,20.3073,20.0351,20.1129,1064500.0],["2017-01-13",20.3364,20.4823,20.2003,20.2976,662000.0],["2017-01-17",20.7447,21.2988,20.667,21.153,2044400.0],["2017-01-18",21.1627,21.396,20.9975,21.0364,1497800.0],["2017-01-19",21.3474,21.503,20.8517,21.4155,1330700.0],["2017-01-20",21.6488,22.0376,21.6196,22.0085,1019600.0],["2017-01-23",22.3487,22.6403,22.1834,22.4751,1602700.0],["2017-01-24",22.3293,23.0195,22.3195,22.9417,1142800.0],["2017-01-25",23.0875,23.3402,22.6209,23.0681,1463500.0],["2017-01-26",22.8736,22.9611,22.4945,22.5723,1237900.0],["2017-01-27",22.4556,22.8736,22.4556,22.514,770200.0],["2017-01-30",22.2612,22.4556,21.9307,22.0279,986600.0],["2017-01-31",22.0959,22.3098,21.7168,22.2223,984200.0],["2017-02-01",22.6403,22.7764,22.407,22.5431,574000.0],["2017-02-02",22.5431,22.6209,22.164,22.3098,966700.0],["2017-02-03",22.3779,22.4945,22.232,22.3779,548800.0],["2017-02-06",22.0668,22.3876,22.0473,22.2418,740200.0],["2017-02-07",22.3681,22.5626,22.2807,22.407,459800.0],["2017-02-08",22.0182,22.0279,21.5516,21.7168,1190200.0],["2017-02-09",22.0376,22.1543,21.7849,22.0279,1022100.0],["2017-02-10",21.9987,22.7959,21.9987,22.6792,890100.0],["2017-02-13",23.0389,23.1167,22.8153,22.9028,488400.0],["2017-02-14",22.9417,23.1458,22.7084,23.1167,708100.0],["2017-02-15",23.1361,23.6027,23.1264,23.243,805800.0],["2017-02-16",23.1944,23.2333,22.65,22.7375,1022200.0],["2017-02-17",22.7375,22.7764,22.6306,22.7278,620000.0],["2017-02-21",23.4569,23.4666,22.9514,23.0875,1129800.0],["2017-02-22",22.9806,23.0875,22.932,23.0292,563300.0],["2017-02-23",23.35,23.3791,22.582,22.6014,1442300.0],["2017-02-24",22.4362,22.582,22.1932,22.3681,975400.0],["2017-02-27",22.4265,22.7278,22.2709,22.6112,884600.0],["2017-02-28",22.5431,22.582,22.3779,22.4459,870900.0],["2017-03-01",22.6695,23.0195,22.4362,22.6014,847500.0],["2017-03-02",22.2223,22.3098,21.9599,21.9793,922300.0],["2017-03-03",22.1834,22.825,22.1057,22.7278,905200.0],["2017-03-06",23.0292,23.0583,22.5042,22.5723,623700.0],["2017-03-07",22.9514,23.0194,22.6403,22.8542,610200.0],["2017-03-08",22.65,23.1847,22.6209,23.0972,1649600.0],["2017-03-09",23.9624,24.254,23.1847,23.3305,2461600.0],["2017-03-10",23.243,23.3402,23.0194,23.1361,1544100.0],["2017-03-13",23.3402,23.3597,23.1361,23.2916,853800.0],["2017-03-14",23.243,23.2625,22.7473,22.7959,683500.0],["2017-03-15",22.4167,22.9806,22.1834,22.9611,1125600.0],["2017-03-16",23.1555,23.4958,23.1264,23.2916,1123500.0],["2017-03-17",23.5152,23.5541,22.8348,23.1167,795400.0],["2017-03-20",23.3986,24.0207,23.3694,23.9818,1128300.0],["2017-03-21",23.9039,23.9429,22.2967,22.3843,1703000.0],["2017-03-22",22.0824,22.4915,21.9655,22.3064,754500.0],["2017-03-23",22.0337,22.2285,21.8876,22.1213,890000.0],["2017-03-24",22.209,22.4038,22.1311,22.1798,516000.0],["2017-03-27",21.907,22.1506,21.5661,21.7999,748600.0],["2017-03-28",21.7122,22.209,21.7122,21.9655,784400.0],["2017-03-29",22.0239,22.1116,21.6538,22.0434,1058300.0],["2017-03-30",21.8778,22.0726,21.5759,21.722,551700.0],["2017-03-31",21.644,21.8973,21.42,21.5077,914200.0],["2017-04-03",21.3421,21.3616,20.9817,21.1278,1115200.0],["2017-04-04",21.157,21.7804,21.118,21.5661,727100.0],["2017-04-05",21.7317,21.8096,21.0109,21.0401,1111400.0],["2017-04-06",20.9524,21.5077,20.7187,21.4395,1501400.0],["2017-04-07",21.459,21.6927,21.3616,21.4005,589700.0],["2017-04-10",21.4297,21.4979,21.0304,21.0499,703200.0],["2017-04-11",21.196,21.196,20.7089,20.8843,830200.0],["2017-04-12",20.9037,20.9037,20.631,20.7187,611900.0],["2017-04-13",20.6115,20.6115,19.3939,19.4913,1917800.0],["2017-04-17",19.5303,20.105,19.5303,20.0855,1176600.0],["2017-04-18",19.842,19.9102,19.6472,19.7056,1249800.0],["2017-04-19",19.9004,19.9102,19.4718,19.5011,921700.0],["2017-04-20",19.5108,19.6472,19.316,19.3939,1212500.0],["2017-04-21",19.4524,19.5693,19.1699,19.1796,1152300.0],["2017-04-24",19.6861,19.7543,19.3063,19.3744,730000.0],["2017-04-25",19.3372,19.3372,18.9547,19.0724,1202800.0],["2017-04-26",18.9842,19.0528,18.7684,18.9842,1038300.0],["2017-04-27",18.9449,19.043,18.3076,18.739,2064100.0],["2017-04-28",18.6017,18.9155,18.5821,18.8273,994600.0],["2017-05-01",18.8469,18.9057,18.6508,18.6998,806400.0],["2017-05-02",18.5233,18.6606,18.1899,18.3272,1988500.0],["2017-05-03",18.6508,19.3078,18.5625,19.0332,1699100.0],["2017-05-04",18.7979,18.994,18.5919,18.6213,1195200.0],["2017-05-05",18.7194,18.8273,18.3762,18.435,1568800.0],["2017-05-08",18.5723,18.6115,18.2095,18.4448,1338900.0],["2017-05-09",18.6508,19.0234,18.5723,18.9351,1424700.0],["2017-05-10",19.4254,19.5235,19.2587,19.4352,1486400.0],["2017-05-11",19.3862,19.6902,19.2587,19.5725,1075800.0],["2017-05-12",19.6608,19.9844,19.5431,19.8961,1296800.0],["2017-05-15",19.8961,20.1805,19.8961,20.1315,1486800.0],["2017-05-16",20.2982,20.5335,19.9549,20.0236,1558400.0],["2017-05-17",19.8177,19.8275,18.739,18.739,1880700.0],["2017-05-18",17.3074,18.5331,17.2387,18.0918,3455400.0],["2017-05-19",18.0918,18.5723,18.0624,18.3076,1584000.0],["2017-05-22",18.2781,19.347,18.2683,19.2881,2114800.0],["2017-05-23",19.6706,19.6902,18.7194,19.1411,1978500.0],["2017-05-24",19.043,19.6804,18.8959,19.6314,841100.0],["2017-05-25",19.7392,20.0334,19.651,19.9255,1131600.0],["2017-05-26",19.9549,20.2001,19.7196,19.7392,678000.0],["2017-05-30",19.7294,19.9942,19.5823,19.8863,517200.0],["2017-05-31",19.8667,19.9942,19.3372,19.3764,1188900.0],["2017-06-01",19.5627,19.6215,19.1607,19.2783,715200.0],["2017-06-02",19.5333,19.6902,19.347,19.6117,734400.0],["2017-06-05",19.5823,19.6019,19.0136,19.092,1120700.0],["2017-06-06",19.2783,19.3764,18.8959,18.9449,762200.0],["2017-06-07",19.0822,19.4941,18.994,19.1705,811200.0],["2017-06-08",19.0528,19.1018,18.6508,19.0038,721800.0],["2017-06-09",19.1116,19.1313,18.5429,18.5527,890700.0],["2017-06-12",18.5821,18.6704,18.1703,18.5723,893700.0],["2017-06-13",18.6107,18.8073,18.4534,18.7778,753900.0],["2017-06-14",18.9253,19.1415,18.6696,18.8171,755300.0],["2017-06-15",18.5517,18.8564,18.4337,18.8466,562000.0],["2017-06-16",18.8368,18.8859,18.3157,18.4435,908000.0],["2017-06-19",18.768,19.6233,18.6893,19.2989,1124500.0],["2017-06-20",19.2202,19.2202,18.4829,18.5025,1002300.0],["2017-06-21",18.3747,18.4927,18.1093,18.4927,1147200.0],["2017-06-22",18.532,18.7581,18.3452,18.6697,556600.0],["2017-06-23",18.6697,18.8761,18.5025,18.6402,585900.0],["2017-06-26",18.7483,18.8368,18.2764,18.4042,801100.0],["2017-06-27",18.3354,18.3452,17.6865,17.716,1538000.0],["2017-06-28",17.9323,18.0601,17.598,17.952,1424800.0],["2017-06-29",17.9126,18.1781,17.6374,17.8831,1596400.0],["2017-06-30",17.9028,18.0208,17.7357,17.9225,683000.0],["2017-07-03",18.0306,18.1977,17.9618,18.0109,458400.0],["2017-07-05",18.2567,18.8073,18.0994,18.7581,1023400.0],["2017-07-06",18.6893,18.7188,18.2764,18.3845,784000.0],["2017-07-07",18.6303,18.6991,18.2764,18.473,527500.0],["2017-07-10",18.5713,18.9056,18.5025,18.8368,408100.0],["2017-07-11",19.0039,19.3382,18.9548,19.2005,828900.0],["2017-07-12",19.348,19.348,18.6795,19.0432,1331000.0],["2017-07-13",19.0137,19.3578,18.9744,19.0432,1213400.0],["2017-07-14",19.0924,19.2792,18.9449,19.0334,690400.0],["2017-07-17",19.1022,19.3775,18.9449,19.171,576000.0],["2017-07-18",19.2202,19.23,18.6991,19.0236,897700.0],["2017-07-19",18.9842,19.1612,18.8269,19.1514,721800.0],["2017-07-20",19.1514,19.5053,19.1514,19.4562,676200.0],["2017-07-21",19.5053,19.525,19.3283,19.4365,781800.0],["2017-07-24",19.4463,19.4857,19.2399,19.4562,502500.0],["2017-07-25",19.4856,19.5446,19.2497,19.348,661800.0],["2017-07-26",19.2989,19.5545,19.1514,19.4365,645000.0],["2017-07-27",19.5643,19.7118,19.5053,19.6626,781400.0],["2017-07-28",20.1837,20.223,19.348,19.6823,1264400.0],["2017-07-31",19.6626,20.3901,19.5741,19.9281,2119400.0],["2017-08-01",19.8199,19.9772,19.5938,19.6626,1372800.0],["2017-08-02",19.6331,19.7511,19.5348,19.6233,1277800.0],["2017-08-03",19.6233,19.7511,19.5151,19.7216,3699000.0],["2017-08-04",19.7216,20.2427,19.6429,20.223,2238300.0],["2017-08-07",20.3508,20.6556,20.2427,20.4983,1148600.0],["2017-08-08",20.6261,21.2651,20.5769,20.9603,1819100.0],["2017-08-09",20.9014,21.1373,20.803,21.039,1913700.0],["2017-08-10",20.5278,20.5671,20.2328,20.4196,3084100.0],["2017-08-11",20.4,20.7834,20.3901,20.4688,1398000.0],["2017-08-14",20.4884,20.8424,20.4786,20.6556,950800.0],["2017-08-15",20.8325,21.0095,20.803,20.9112,967800.0],["2017-08-16",21.1865,21.3241,21.0783,21.2553,987600.0],["2017-08-17",21.039,21.3339,20.6064,20.6752,2352100.0],["2017-08-18",20.6949,20.9505,20.4884,20.6752,1894900.0],["2017-08-21",20.6949,21.0292,20.5573,20.6457,1271700.0],["2017-08-22",20.7441,21.4027,20.7441,21.1668,855100.0],["2017-08-23",21.1865,21.3831,21.098,21.3044,790800.0],["2017-08-24",21.2946,21.737,21.2749,21.56,1086300.0],["2017-08-25",21.6092,21.6879,21.216,21.2651,557100.0],["2017-08-28",21.3143,21.3143,20.8915,21.1176,713600.0],["2017-08-29",20.9997,21.9926,20.9997,21.9926,1478400.0],["2017-08-30",21.9435,22.3269,21.8943,22.1893,1390400.0],["2017-08-31",22.2581,22.3761,22.2188,22.3171,1027800.0],["2017-09-01",22.4547,22.6808,22.3171,22.4252,1453200.0],["2017-09-05",22.3859,22.6612,22.2188,22.3564,1639100.0],["2017-09-06",23.0446,23.2019,22.9463,23.0741,2590200.0],["2017-09-07",23.1527,23.31,23.0839,23.1429,700700.0],["2017-09-08",23.192,23.3788,23.0053,23.1626,696000.0],["2017-09-11",23.3887,23.428,23.2019,23.251,858100.0],["2017-09-12",22.8971,23.3297,22.8971,23.1626,1151700.0],["2017-09-13",23.1921,23.5951,23.1232,23.5165,674500.0],["2017-09-14",23.3592,23.6148,23.1134,23.3985,928300.0],["2017-09-15",23.3985,23.5361,23.31,23.4477,1043100.0],["2017-09-18",23.487,23.7033,23.1724,23.2412,989600.0],["2017-09-19",23.3417,23.4994,23.2629,23.3121,1122400.0],["2017-09-20",23.2826,23.3023,22.7111,22.8885,2907600.0],["2017-09-21",22.9377,22.9771,22.5436,22.7308,1667200.0],["2017-09-22",22.7702,22.8195,22.6717,22.721,1280000.0],["2017-09-25",22.4254,22.652,22.2776,22.4451,999800.0],["2017-09-26",22.4648,22.5929,22.3367,22.3958,1163300.0],["2017-09-27",22.652,22.6914,22.4943,22.6421,1927200.0],["2017-09-28",22.5436,22.6717,22.317,22.3367,990300.0],["2017-09-29",22.386,22.4057,22.0805,22.2776,799100.0],["2017-10-02",22.2874,22.6224,22.248,22.5436,629000.0],["2017-10-03",22.5929,22.6224,22.4451,22.5732,2040500.0],["2017-10-04",22.583,22.6421,22.4648,22.5633,1384200.0],["2017-10-05",22.652,22.7801,22.1988,22.2185,1000500.0],["2017-10-06",21.9721,22.6618,21.8736,22.3761,1559000.0],["2017-10-09",22.4254,22.4254,22.0805,22.1791,1151100.0],["2017-10-10",22.0116,22.3367,21.0361,22.2874,1867400.0],["2017-10-11",22.3761,22.4451,21.9426,22.0608,990800.0],["2017-10-12",21.9623,22.2382,21.6371,21.9623,2818100.0],["2017-10-13",21.9721,21.982,21.6667,21.7258,1127300.0],["2017-10-16",21.8243,21.8736,21.0854,21.1051,1106600.0],["2017-10-17",20.1296,20.2971,19.5779,20.0114,6343400.0],["2017-10-18",20.0508,20.3563,19.972,20.0804,2843100.0],["2017-10-19",20.0114,20.1986,19.9326,20.1296,2282900.0],["2017-10-20",20.2774,20.2774,20.041,20.0902,1603400.0],["2017-10-23",20.0311,20.0311,19.5582,19.7749,2201200.0],["2017-10-24",19.834,19.8833,19.6567,19.834,2319900.0],["2017-10-25",19.706,19.7257,19.0655,19.5385,2182500.0],["2017-10-26",20.0213,20.0213,19.3217,19.5187,2856500.0],["2017-10-27",18.9473,19.1049,18.8093,18.9473,2612900.0],["2017-10-30",18.4546,18.5926,18.2182,18.5532,2629800.0],["2017-10-31",18.3462,18.9571,18.1787,18.8586,3205500.0],["2017-11-01",19.0655,19.3217,18.7699,18.8093,2617800.0],["2017-11-02",18.7995,18.9768,18.6911,18.9276,1658200.0],["2017-11-03",19.1443,19.7848,19.0852,19.568,3907300.0],["2017-11-06",19.5089,19.8242,19.4498,19.7454,1630300.0],["2017-11-07",19.5976,19.8143,19.5089,19.7651,2932900.0],["2017-11-08",19.7749,19.7848,19.3611,19.5779,2346700.0],["2017-11-09",19.5779,19.7651,19.2133,19.2429,821800.0],["2017-11-10",18.9473,19.036,18.7995,18.8389,719800.0],["2017-11-13",18.7207,18.7896,18.5433,18.6812,835600.0],["2017-11-14",18.6418,18.6911,18.228,18.3167,939400.0],["2017-11-15",18.2477,18.3265,18.0901,18.2083,479100.0],["2017-11-16",18.5137,18.5335,18.3265,18.4448,912500.0],["2017-11-17",18.4448,18.5926,18.4448,18.5039,927500.0],["2017-11-20",18.4842,18.829,18.4349,18.632,1051400.0],["2017-11-21",19.0754,19.0754,18.8487,18.898,807300.0],["2017-11-22",19.0951,19.164,18.9571,19.0655,539200.0],["2017-11-24",19.0951,19.1443,19.0064,19.1049,310900.0],["2017-11-27",18.7404,18.9374,18.632,18.898,785200.0],["2017-11-28",19.036,19.1542,18.8783,19.0162,1330700.0],["2017-11-29",19.0557,19.2232,18.9177,18.9867,1207000.0],["2017-11-30",18.8093,18.9867,18.7207,18.8586,1005900.0],["2017-12-01",18.8487,18.9177,18.632,18.6714,923500.0],["2017-12-04",18.8192,19.2035,18.7108,18.7207,1216000.0],["2017-12-05",18.8783,19.0852,18.8389,18.9276,1282700.0],["2017-12-06",18.9768,19.4793,18.9177,19.371,1105700.0],["2017-12-07",18.967,19.499,18.9079,19.3611,1701600.0],["2017-12-08",19.4596,19.7454,19.371,19.6567,1547300.0],["2017-12-11",19.6567,20.0508,19.5779,19.9621,1073000.0],["2017-12-12",19.7552,19.9129,19.568,19.7946,1976300.0],["2017-12-13",20.0705,20.2183,19.3217,19.3907,885600.0],["2017-12-14",19.3611,19.4596,19.2133,19.2232,668800.0],["2017-12-15",19.4695,19.6173,19.2133,19.233,1291000.0],["2017-12-18",19.637,19.7158,19.4104,19.499,1430500.0],["2017-12-19",19.6764,19.8735,19.5483,19.6961,1136700.0],["2017-12-20",20.0311,20.0311,19.5877,19.6961,870100.0],["2017-12-21",19.637,25.8641,19.5779,24.061,16914800.0],["2017-12-22",25.1744,25.2236,23.5191,23.7457,7448200.0],["2017-12-26",23.9723,25.3419,23.9427,24.8886,3513400.0],["2017-12-27",25.3616,25.6288,24.0752,24.1445,3687200.0],["2017-12-28",24.3721,24.5304,23.7586,23.8971,1652100.0],["2017-12-29",23.9763,24.2435,23.6794,23.6794,1014500.0],["2018-01-02",24.7283,25.1637,24.4611,24.9658,1590500.0],["2018-01-03",25.5793,26.3314,25.4804,25.9751,3464500.0],["2018-01-04",26.6975,27.1626,26.4699,26.6084,3428800.0],["2018-01-05",26.6579,26.7667,24.7382,25.4903,5274600.0],["2018-01-08",25.4903,25.5496,25.0845,25.1835,1835200.0],["2018-01-09",25.3022,25.3418,24.5898,24.7184,1633300.0],["2018-01-10",24.9856,25.2231,24.7184,24.9658,1426600.0],["2018-01-11",24.9757,25.2726,24.9262,25.2627,1440300.0],["2018-01-12",24.9955,25.2429,24.7976,25.0846,1240300.0],["2018-01-16",24.8273,24.9064,24.2632,24.5205,1501200.0],["2018-01-17",24.3226,24.5898,23.2935,24.4315,2071300.0],["2018-01-18",24.4908,24.5799,23.9367,24.2435,1741400.0],["2018-01-19",24.4315,24.5403,24.2039,24.4216,1711700.0],["2018-01-22",24.2929,24.4018,24.1346,24.2138,709100.0],["2018-01-23",23.8081,24.0851,23.6497,23.8773,1576100.0],["2018-01-24",24.4611,25.0549,24.0752,24.7778,1329800.0],["2018-01-25",24.7877,25.2231,24.4611,24.8965,866100.0],["2018-01-26",25.0153,25.2825,24.6689,25.233,1590000.0],["2018-01-29",24.8866,25.2132,24.8075,25.1736,1288000.0],["2018-01-30",24.946,25.2825,24.7283,25.1637,1082700.0],["2018-01-31",25.2726,25.4705,24.7382,24.9856,1691500.0],["2018-02-01",25.2231,25.6288,25.1142,25.4111,1166200.0],["2018-02-02",26.2423,26.5194,25.5397,26.2027,1954000.0],["2018-02-05",25.9751,26.0345,25.0846,25.1142,1143500.0],["2018-02-06",25.6387,26.9745,25.5298,26.8261,2650600.0],["2018-02-07",26.6381,26.7569,25.8861,25.9553,931700.0],["2018-02-08",26.7865,26.7865,25.609,25.6189,1565200.0],["2018-02-09",25.8762,26.2225,24.9856,26.0444,1563500.0],["2018-02-12",26.3314,26.747,26.0147,26.5392,666200.0],["2018-02-13",26.272,26.7272,25.8366,26.6678,674700.0],["2018-02-14",26.4699,26.9449,26.2225,26.8261,873900.0],["2018-02-15",26.8063,27.0339,26.648,26.9647,1189300.0],["2018-02-16",26.6381,27.1824,26.5491,26.9647,939300.0],["2018-02-20",27.024,27.4891,27.0042,27.311,760500.0],["2018-02-21",27.3011,27.7662,27.1329,27.212,875000.0],["2018-02-22",27.4693,27.6078,27.0735,27.1131,791900.0],["2018-02-23",27.4,27.5485,27.1922,27.5386,562600.0],["2018-02-26",28.2313,28.251,27.4198,27.6573,810700.0],["2018-02-27",27.9146,28.0037,27.5188,27.6375,685800.0],["2018-02-28",27.4594,27.4594,26.0741,26.4402,1323200.0],["2018-03-01",26.6183,26.836,26.084,26.2819,735500.0],["2018-03-02",26.2027,26.5589,25.6684,26.0939,1056200.0],["2018-03-05",25.9257,26.3907,25.8267,26.2621,468000.0],["2018-03-06",26.2423,26.272,25.9158,25.9553,719300.0],["2018-03-07",25.8465,26.1137,25.609,25.9652,827000.0],["2018-03-08",25.3616,25.4903,24.1742,25.2033,2128800.0],["2018-03-09",26.0048,27.0933,25.9454,26.8954,1666400.0],["2018-03-12",27.0141,27.212,26.4204,26.5589,1009900.0],["2018-03-13",26.6678,27.1527,25.6387,26.272,2277300.0],["2018-03-14",26.3709,26.5392,25.5892,25.6189,712700.0],["2018-03-15",25.4903,25.5496,24.857,25.0944,751700.0],["2018-03-16",24.9856,25.2033,24.9559,25.1241,682500.0],["2018-03-19",24.9409,25.1687,24.5843,24.7428,572500.0],["2018-03-20",24.6536,24.8517,24.3268,24.4952,1082800.0],["2018-03-21",25.971,25.9809,25.4361,25.7729,1322300.0],["2018-03-22",25.5847,25.8522,25.2678,25.3173,1287400.0],["2018-03-23",25.3272,25.4758,24.9508,25.2678,1043400.0],["2018-03-26",25.6045,25.7135,25.2083,25.5154,833400.0],["2018-03-27",25.5055,25.9809,25.1786,25.2876,852700.0],["2018-03-28",25.3173,25.4361,24.9409,25.1984,874000.0],["2018-03-29",25.7531,25.9116,25.3371,25.7531,924800.0],["2018-04-02",25.6739,25.8819,25.1984,25.3668,492400.0],["2018-04-03",25.5451,25.9413,25.3173,25.6342,601500.0],["2018-04-04",25.0796,25.2777,24.6933,25.238,777700.0],["2018-04-05",25.5451,26.0205,25.4758,25.8522,867400.0],["2018-04-06",25.555,25.8621,25.0796,25.4064,874900.0],["2018-04-09",25.238,25.2975,24.3367,24.3763,700800.0],["2018-04-10",24.406,25.9314,24.1782,25.9215,2339900.0],["2018-04-11",27.0011,27.7242,26.7733,27.229,1816400.0],["2018-04-12",27.4072,27.7341,26.6346,26.8129,1441900.0],["2018-04-13",27.1695,27.1695,26.3474,26.6644,779800.0],["2018-04-16",27.0209,27.0209,26.1988,26.2484,613000.0],["2018-04-17",26.5554,26.9813,26.3672,26.7436,816200.0],["2018-04-18",26.803,27.0705,26.4663,26.7634,668400.0],["2018-04-19",26.4366,26.7139,26.1691,26.5257,709400.0],["2018-04-20",27.9916,28.0511,27.1101,27.229,1053100.0],["2018-04-23",27.011,27.4667,26.9516,27.1695,782000.0],["2018-04-24",27.1893,27.3478,26.2781,26.803,742500.0],["2018-04-25",26.4294,26.5586,25.8929,26.2407,1042700.0],["2018-04-26",26.1612,26.4493,25.9525,26.3599,608300.0],["2018-04-27",26.2307,26.4294,24.9689,25.7836,1621700.0],["2018-04-30",25.6843,25.873,24.7304,25.0583,1413100.0],["2018-05-01",25.0881,25.257,24.7205,25.108,532000.0],["2018-05-02",24.7205,24.9093,24.482,24.5714,908600.0],["2018-05-03",24.7801,24.9192,24.5118,24.8099,1396700.0],["2018-05-04",24.5416,24.8993,24.4919,24.8198,1366800.0],["2018-05-07",24.6012,24.8993,24.4919,24.5913,762300.0],["2018-05-08",24.5913,24.8695,24.5019,24.8397,1215100.0],["2018-05-09",24.4919,25.3762,24.4919,25.3266,1381800.0],["2018-05-10",25.4657,26.5189,24.2634,25.0086,4711200.0],["2018-05-11",24.8397,25.4458,24.6211,24.7006,672500.0],["2018-05-14",24.7403,24.8894,23.5977,24.3827,1312400.0],["2018-05-15",23.6474,25.1577,23.6474,24.9291,1062200.0],["2018-05-16",25.1577,25.3762,24.9093,24.9987,544000.0],["2018-05-17",24.8894,24.949,24.2336,24.482,1124100.0],["2018-05-18",23.9256,24.2535,23.7666,24.1641,884800.0],["2018-05-21",25.108,25.1775,24.2535,24.4125,728300.0],["2018-05-22",24.4423,24.8198,24.1045,24.6708,904800.0],["2018-05-23",25.3067,25.3166,24.8596,25.1179,731200.0],["2018-05-24",25.0484,25.1577,24.5516,24.8496,433600.0],["2018-05-25",25.1775,25.3464,24.9689,25.2272,561800.0],["2018-05-29",24.2833,24.6708,23.399,23.5083,1301700.0],["2018-05-30",23.6077,23.9654,22.7134,23.8561,1578800.0],["2018-05-31",24.015,24.0647,23.6772,23.9057,623700.0],["2018-06-01",23.9653,24.333,23.4984,24.0051,844800.0],["2018-06-04",24.0945,24.3131,23.9355,24.0051,980200.0],["2018-06-05",23.8362,23.8859,23.0711,23.0811,771100.0],["2018-06-06",22.8823,24.1541,22.8525,23.9057,1226700.0],["2018-06-07",24.2932,24.333,22.9618,23.8064,1314900.0],["2018-06-08",24.3429,24.3926,23.5182,24.3628,939600.0],["2018-06-11",24.5118,25.1577,24.5118,24.7403,755600.0],["2018-06-12",24.7702,27.5224,24.6907,26.2009,2788500.0],["2018-06-13",26.1811,26.7176,25.7935,26.3003,1181100.0],["2018-06-14",26.5089,26.5089,25.5153,25.8134,1116900.0],["2018-06-15",25.873,26.032,25.3663,25.5153,797900.0],["2018-06-18",25.5153,25.873,25.2073,25.8035,476400.0],["2018-06-19",25.8035,25.9028,25.3365,25.4061,885700.0],["2018-06-20",25.3365,25.8929,24.8993,25.5253,882500.0],["2018-06-21",25.8234,25.883,25.0682,25.3166,592000.0],["2018-06-22",25.416,25.565,24.8496,25.4557,482700.0],["2018-06-25",25.8333,25.873,24.9689,25.1875,782000.0],["2018-06-26",25.1775,25.2868,24.8695,24.9291,695000.0],["2018-06-27",25.0594,25.1688,24.0849,24.2738,696700.0],["2018-06-28",24.8009,25.3975,24.4329,25.1986,830600.0],["2018-06-29",25.2086,25.3279,24.413,24.7611,1503400.0],["2018-07-02",24.3732,24.8903,24.0451,24.8406,1527800.0],["2018-07-03",25.2782,26.4416,25.2185,26.0638,1154400.0],["2018-07-05",25.2483,25.487,22.8518,23.3689,6381300.0],["2018-07-06",22.2154,23.3987,21.8275,23.3092,2346200.0],["2018-07-09",23.5479,24.592,23.1799,23.2595,1860900.0],["2018-07-10",23.876,23.8959,23.1601,23.5777,1859600.0],["2018-07-11",22.8717,23.0009,21.9568,22.0662,2041200.0],["2018-07-12",22.2452,22.6231,21.9469,22.1557,1934800.0],["2018-07-13",22.3446,22.3546,20.9723,21.38,3059400.0],["2018-07-16",21.9568,22.3546,21.559,21.6286,2185500.0],["2018-07-17",21.9667,22.3148,21.6585,22.1756,2069400.0],["2018-07-18",22.6231,22.6231,21.9767,21.9966,1631000.0],["2018-07-19",21.748,21.748,21.2508,21.5988,1538300.0],["2018-07-20",22.1358,22.1358,21.4099,21.6684,1356200.0],["2018-07-23",21.748,21.8176,21.2408,21.2607,1198700.0],["2018-07-24",21.4397,21.6187,21.2408,21.2707,1152100.0],["2018-07-25",21.4795,21.4994,21.0519,21.38,1041900.0],["2018-07-26",21.2309,21.2607,20.7734,20.7834,1312800.0],["2018-07-27",20.8828,21.1115,20.7734,20.7734,466500.0],["2018-07-30",20.7337,20.7734,20.2166,20.3856,1392400.0],["2018-07-31",20.137,21.032,19.9381,20.3359,1900300.0],["2018-08-01",20.316,20.8232,20.2166,20.2265,1184300.0],["2018-08-02",20.0774,20.1072,19.9083,19.9481,1433900.0],["2018-08-03",20.0575,20.2066,19.7492,20.0674,981800.0],["2018-08-06",20.137,20.1768,19.789,19.8387,780300.0],["2018-08-07",20.137,20.3856,19.6299,19.8387,1515400.0],["2018-08-08",20.1271,20.147,19.2221,19.2719,1509600.0],["2018-08-09",18.9835,19.2023,18.6951,19.1923,1759800.0],["2018-08-10",19.1625,19.1724,18.6951,18.7548,1223100.0],["2018-08-13",18.6454,18.6852,18.188,18.5459,1072300.0],["2018-08-14",18.5957,19.1426,18.5559,19.0233,1220700.0],["2018-08-15",18.9039,18.9039,18.4664,18.5459,984000.0],["2018-08-16",19.3216,19.6597,19.063,19.2719,1887500.0],["2018-08-17",19.1227,19.61,18.9338,19.5702,997100.0],["2018-08-20",19.4906,20.0376,19.2619,19.6,1048400.0],["2018-08-21",19.5304,19.6995,19.2619,19.3415,964200.0],["2018-08-22",19.2619,19.4608,19.1326,19.4608,902100.0],["2018-08-23",19.3514,19.421,18.6454,18.7647,1436400.0],["2018-08-24",19.2918,19.3017,18.8244,19.0034,856000.0],["2018-08-27",19.1724,19.5006,19.0929,19.3912,770900.0],["2018-08-28",19.421,19.4409,19.0133,19.1028,706600.0],["2018-08-29",19.0829,19.1426,18.9338,19.073,791900.0],["2018-08-30",18.9039,18.9636,18.6951,18.8045,977700.0],["2018-08-31",18.6752,19.1426,18.5758,19.0829,685700.0],["2018-09-04",18.5261,19.0432,18.5062,18.9238,735000.0],["2018-09-05",18.8343,18.9437,18.6653,18.8542,880100.0],["2018-09-06",18.894,19.1426,18.6852,19.0929,763100.0],["2018-09-07",19.1327,19.3813,18.9338,19.1426,286400.0],["2018-09-10",19.2122,19.4608,18.9636,19.3216,695700.0],["2018-09-11",19.242,19.3912,18.8443,19.073,860200.0],["2018-09-12",19.2719,19.2719,18.5261,18.5559,1197600.0],["2018-09-13",18.3371,18.4465,17.8896,18.1183,1220200.0],["2018-09-14",18.3172,18.4962,18.0985,18.3073,774500.0],["2018-09-17",18.3073,18.6156,18.2874,18.5161,339700.0],["2018-09-18",18.4863,18.9139,18.3669,18.7846,379800.0],["2018-09-19",18.7846,18.9934,18.5758,18.7349,453200.0],["2018-09-20",18.9039,18.9139,18.536,18.6354,485700.0],["2018-09-21",18.6752,19.1426,18.6255,18.8343,412500.0],["2018-09-24",18.9437,18.9537,18.4763,18.5161,611000.0],["2018-09-25",18.3868,18.8045,18.3172,18.7448,816800.0],["2018-09-26",19.3318,19.4811,19.103,19.2821,1379000.0],["2018-09-27",19.4612,19.9487,19.4114,19.6701,863900.0],["2018-09-28",19.5607,19.7895,19.4114,19.491,1085600.0],["2018-10-01",19.491,19.5507,18.9637,19.0931,554900.0],["2018-10-02",19.5308,19.9089,19.3318,19.8791,822900.0],["2018-10-03",21.0631,21.1228,20.6352,20.6551,2030400.0],["2018-10-04",20.5457,20.5954,19.7696,20.0781,1016800.0],["2018-10-05",20.2273,20.2372,19.6005,19.7995,666600.0],["2018-10-08",21.471,21.4809,20.1079,20.277,1963500.0],["2018-10-09",20.277,20.3168,19.8293,20.088,1108800.0],["2018-10-10",19.8492,20.0681,19.5607,19.9786,827800.0],["2018-10-11",20.2273,20.2273,19.2324,19.2324,1372800.0],["2018-10-12",19.6204,19.6303,18.7349,19.113,1113300.0],["2018-10-15",19.3517,19.7398,19.2622,19.3816,647300.0],["2018-10-16",19.6701,20.1776,19.4811,20.1477,565600.0],["2018-10-17",19.9089,20.5954,19.8094,20.1975,712700.0],["2018-10-18",20.1378,20.3168,19.7,20.1278,843100.0],["2018-10-19",20.0084,20.0681,19.4413,19.899,1351200.0],["2018-10-22",20.2571,20.2571,19.7696,19.9587,999500.0],["2018-10-23",19.6403,19.9985,19.4313,19.8393,737600.0],["2018-10-24",19.9288,19.9288,19.0433,19.0433,723200.0],["2018-10-25",19.2522,20.3367,19.103,20.2173,1879900.0],["2018-10-26",20.0084,21.5008,19.9885,21.2322,1609600.0],["2018-10-29",21.9187,22.058,20.6651,20.8243,2153700.0],["2018-10-30",21.1526,22.1277,21.083,21.7695,1753800.0],["2018-10-31",22.2271,22.5754,21.9287,22.1575,1667400.0],["2018-11-01",22.5853,23.0629,22.4062,23.0231,939800.0],["2018-11-02",23.1624,23.4211,22.8341,22.9236,722700.0],["2018-11-05",23.4907,23.4907,22.854,23.1425,1098200.0],["2018-11-06",23.2121,23.232,22.7346,23.0729,2019800.0],["2018-11-07",22.9236,23.0231,22.645,22.9236,865800.0],["2018-11-08",22.7445,22.8639,21.6799,21.8192,950500.0],["2018-11-09",21.8391,21.8391,21.272,21.7695,952600.0],["2018-11-12",21.5904,21.7595,21.3615,21.4809,815000.0],["2018-11-13",21.2123,21.4809,20.6651,21.073,1437000.0],["2018-11-14",21.4809,21.7197,21.1427,21.3416,1153900.0],["2018-11-15",21.2222,21.8391,21.0133,21.7595,465200.0],["2018-11-16",21.4411,21.8192,21.1924,21.5804,820200.0],["2018-11-19",21.3118,21.4113,21.1825,21.2521,477500.0],["2018-11-20",20.8641,21.2322,20.7347,21.0133,517800.0],["2018-11-21",21.5605,21.8889,21.4312,21.5406,1019000.0],["2018-11-23",22.1177,22.1476,21.4809,21.5108,644100.0],["2018-11-26",21.6501,21.8988,21.2819,21.3814,486600.0],["2018-11-27",21.8292,22.1476,21.5207,21.8789,1266300.0],["2018-11-28",22.247,22.5057,21.3914,22.4958,1073000.0],["2018-11-29",22.9037,22.9734,22.3963,22.4361,905500.0],["2018-11-30",22.2868,22.5953,22.2172,22.3366,819100.0],["2018-12-03",23.1325,23.2519,22.3764,22.5157,745100.0],["2018-12-04",22.645,22.7545,21.8988,22.0481,1212900.0],["2018-12-06",21.3814,21.869,21.1327,21.4809,1940800.0],["2018-12-07",21.6003,21.8192,20.6651,20.9536,1583900.0],["2018-12-10",20.486,21.3715,20.4263,21.3317,1666500.0],["2018-12-11",21.3118,21.66,21.1725,21.2322,780300.0],["2018-12-12",21.9187,22.1675,21.6003,21.6202,547800.0],["2018-12-13",21.3715,21.4212,20.9138,21.2222,803500.0],["2018-12-14",20.9039,21.4909,20.8541,21.0133,414200.0],["2018-12-17",21.8491,22.2072,21.6302,21.7496,1179900.0],["2018-12-18",21.9088,22.058,21.7098,21.859,700600.0],["2018-12-19",22.0282,22.1873,21.0432,21.1725,613400.0],["2018-12-20",21.471,21.5008,20.9437,21.0432,617300.0],["2018-12-21",21.8988,22.0879,21.4511,21.471,1022000.0],["2018-12-24",21.2919,21.471,20.8541,21.0332,327600.0],["2018-12-26",21.3615,21.8889,21.0531,21.8889,534000.0],["2018-12-27",21.67,21.8789,21.3715,21.869,693600.0],["2018-12-28",21.8988,22.0979,21.6699,21.8889,491700.0],["2018-12-31",22.0083,22.0979,21.6798,22.0282,368100.0],["2019-01-02",22.1974,22.8544,22.1278,22.7151,596700.0],["2019-01-03",22.7051,22.8843,22.4264,22.5857,664400.0],["2019-01-04",22.7748,23.2327,21.8291,22.0382,1367900.0],["2019-01-07",22.1676,22.8046,21.9785,22.7151,780200.0],["2019-01-08",22.7151,22.9241,22.6255,22.9241,1080000.0],["2019-01-09",23.0137,23.1928,22.735,23.0037,644300.0],["2019-01-10",22.9241,22.9739,22.3965,22.5458,502300.0],["2019-01-11",23.3919,23.5711,22.944,23.1232,2167700.0],["2019-01-14",23.0933,23.4616,22.954,23.3422,1163600.0],["2019-01-15",23.2227,23.3322,22.9938,23.2924,618800.0],["2019-01-16",22.3866,22.7947,22.0979,22.6951,2259300.0],["2019-01-17",22.1477,22.2174,21.6002,21.6898,1818000.0],["2019-01-18",21.6002,21.6201,20.774,20.9233,1436400.0],["2019-01-22",20.9532,21.0129,20.2365,20.356,1345200.0],["2019-01-23",20.5351,20.7243,20.346,20.6546,796900.0],["2019-01-24",20.7143,20.8935,20.3958,20.4057,693300.0],["2019-01-25",20.5351,20.8835,20.4256,20.6048,603800.0],["2019-01-28",20.4953,20.6844,20.3161,20.3858,907100.0],["2019-01-29",20.5749,20.6148,20.4455,20.555,597500.0],["2019-01-30",20.9333,21.0229,20.5749,20.8537,1096600.0],["2019-01-31",21.1622,21.3812,20.9333,21.1821,1178100.0],["2019-02-01",21.0328,21.1523,20.784,20.8736,701200.0],["2019-02-04",20.8337,21.0826,20.8337,21.0328,330800.0],["2019-02-05",20.9333,21.3812,20.9233,21.2817,330900.0],["2019-02-06",20.7342,20.9233,20.346,20.4953,733400.0],["2019-02-07",20.3161,20.4356,19.5895,19.8284,1258000.0],["2019-02-08",19.7886,20.1071,19.3904,19.9677,1077000.0],["2019-02-11",19.9877,20.0374,19.6691,19.7786,613100.0],["2019-02-12",19.7189,20.0275,19.6791,19.9677,658600.0],["2019-02-13",19.7786,20.0573,19.6592,19.908,816300.0],["2019-02-14",19.7089,20.6844,19.7089,20.5053,817900.0],["2019-02-15",20.5152,20.7541,20.4256,20.7043,546900.0],["2019-02-19",20.4256,20.8835,20.3958,20.565,667600.0],["2019-02-20",20.4157,20.7243,20.3858,20.4256,833500.0],["2019-02-21",20.4057,20.6446,20.2863,20.5849,1039900.0],["2019-02-22",20.7442,21.1025,20.6446,20.7541,664000.0],["2019-02-25",20.8138,20.8437,20.6546,20.6944,513100.0],["2019-02-26",21.1423,21.2817,20.9034,20.9631,754200.0],["2019-02-27",20.8537,20.8935,20.6546,20.7342,572900.0],["2019-02-28",20.5152,20.774,20.356,20.4256,1103000.0],["2019-03-01",20.2962,20.4654,20.0872,20.1469,1014700.0],["2019-03-04",20.137,20.4256,20.0175,20.0972,576700.0],["2019-03-05",20.0772,20.3958,19.8782,20.356,801000.0],["2019-03-06",20.3261,20.4754,19.699,19.8782,974700.0],["2019-03-07",19.8682,19.908,19.4004,19.7388,1172400.0],["2019-03-08",19.7089,19.908,19.6393,19.8085,926100.0],["2019-03-11",19.8085,20.3062,19.7089,20.0076,1024400.0],["2019-03-12",20.0175,20.0872,19.6194,19.6194,1033000.0],["2019-03-13",19.699,19.699,19.3904,19.5397,1937400.0],["2019-03-14",19.2112,19.4501,18.9524,19.3805,1209600.0],["2019-03-15",19.47,20.356,19.47,20.3161,1307500.0],["2019-03-18",20.5053,20.7939,20.3161,20.7143,781400.0],["2019-03-19",20.8437,21.003,20.4157,20.5053,894400.0],["2019-03-20",20.4455,20.6347,20.0872,20.4157,701700.0],["2019-03-21",20.2962,20.3958,19.8383,20.127,883900.0],["2019-03-22",19.4501,19.6492,19.0221,19.0918,1754100.0],["2019-03-25",19.0122,19.4601,18.9226,19.2112,630200.0],["2019-03-26",19.2013,19.3207,19.0619,19.2013,500900.0],["2019-03-27",18.7534,18.9226,18.4348,18.5841,1563200.0],["2019-03-28",18.4647,19.1217,18.4149,18.9027,1087000.0],["2019-03-29",18.9823,19.1615,18.7633,18.9226,843900.0],["2019-04-01",19.0818,19.3606,19.0321,19.2312,636600.0],["2019-04-02",19.2809,19.4004,19.0221,19.3108,660000.0],["2019-04-03",19.4601,19.5497,18.9425,19.0221,558800.0],["2019-04-04",19.0818,19.5099,19.0719,19.4402,762700.0],["2019-04-05",19.4501,19.9578,19.3805,19.918,836800.0],["2019-04-08",19.8085,19.908,19.6592,19.8881,543300.0],["2019-04-09",19.908,19.9478,19.5298,19.5298,607800.0],["2019-04-10",19.6492,19.7886,19.4402,19.49,462000.0],["2019-04-11",19.2909,19.5298,19.0221,19.2013,485000.0],["2019-04-12",19.1217,19.3406,18.8927,19.042,755400.0],["2019-04-15",19.0719,19.0818,18.6339,18.8031,958500.0],["2019-04-16",18.8131,19.271,18.7135,19.1117,456300.0],["2019-04-17",19.3008,19.3805,18.7633,19.2809,627300.0],["2019-04-18",19.49,19.9578,19.3506,19.699,947700.0],["2019-04-22",19.5696,19.7985,19.4402,19.689,346700.0],["2019-04-23",19.7587,20.0076,19.3406,19.4004,867500.0],["2019-04-24",19.47,19.47,18.9325,19.1714,662100.0],["2019-04-25",19.1117,19.2809,18.9425,19.2511,760700.0],["2019-04-26",19.4203,19.7089,19.3904,19.5994,734600.0],["2019-04-29",19.6592,19.8981,19.6592,19.7289,458200.0],["2019-04-30",19.7189,19.9578,19.4402,19.918,557100.0],["2019-05-01",19.9976,20.1668,19.6492,19.6592,522500.0],["2019-05-02",19.6293,19.8483,19.5198,19.7985,597200.0],["2019-05-03",19.8383,20.0374,19.699,19.8682,464600.0],["2019-05-06",19.4203,19.5397,19.261,19.3904,421400.0],["2019-05-07",19.0221,19.3108,18.8828,19.2212,1095600.0],["2019-05-08",19.689,19.7189,19.3406,19.4402,564400.0],["2019-05-09",19.2112,19.5895,19.1217,19.4501,473200.0],["2019-05-10",19.3606,19.4999,19.0022,19.48,494800.0],["2019-05-13",18.8529,19.0619,18.823,18.9425,944500.0],["2019-05-14",18.9823,19.1416,18.8828,18.9624,435900.0],["2019-05-15",18.1661,18.5941,17.9371,17.957,2119100.0],["2019-05-16",17.6584,17.7679,16.7327,17.0711,2409700.0],["2019-05-17",17.091,17.8874,17.0612,17.6086,2356000.0],["2019-05-20",17.5589,18.2358,17.3797,18.1063,1928000.0],["2019-05-21",18.0765,18.6837,18.0168,18.5543,1336300.0],["2019-05-22",18.9624,19.0122,18.5841,18.614,849200.0],["2019-05-23",18.4547,18.5941,18.2358,18.4249,742300.0],["2019-05-24",18.5642,18.5642,18.2457,18.3253,283700.0],["2019-05-28",18.614,18.9624,18.3652,18.8529,667800.0],["2019-05-29",19.0619,19.3705,18.8529,19.1515,838100.0],["2019-05-30",19.2312,19.4302,18.9723,19.1017,584800.0],["2019-05-31",18.9226,19.2511,18.8629,19.1416,404800.0],["2019-06-03",19.1416,19.3506,19.052,19.2112,763500.0],["2019-06-04",19.1615,19.3805,19.0818,19.2909,472500.0],["2019-06-05",19.2909,19.3108,18.7434,18.833,708200.0],["2019-06-06",18.9325,19.0321,18.8031,18.9325,361500.0],["2019-06-07",18.9425,19.1913,18.823,18.9923,417800.0],["2019-06-10",19.0022,19.2511,18.8429,18.9624,474500.0],["2019-06-11",19.1615,19.3705,18.9723,19.1017,489300.0],["2019-06-12",19.0818,19.2013,18.9325,18.9325,635900.0],["2019-06-13",19.1615,19.7488,19.1515,19.5497,1019400.0],["2019-06-14",19.4203,19.47,18.9126,19.1117,609200.0],["2019-06-17",19.2909,19.4302,19.0619,19.0918,394500.0],["2019-06-18",19.3406,19.4004,19.1714,19.3307,324700.0],["2019-06-19",19.261,19.3705,19.0321,19.2112,593200.0],["2019-06-20",19.4601,19.8583,19.3108,19.7289,615500.0],["2019-06-21",19.6194,20.0972,19.5995,19.9478,1014400.0],["2019-06-24",20.0972,20.4455,20.0175,20.2465,862000.0],["2019-06-25",20.1569,20.1967,19.47,19.5795,764600.0],["2019-06-26",19.6691,19.8583,19.49,19.5895,409100.0],["2019-06-27",19.3904,19.7985,19.261,19.7189,396500.0],["2019-06-28",19.7189,20.0673,19.6492,20.0374,472500.0],["2019-07-01",20.3062,20.3659,20.0872,20.127,480700.0],["2019-07-02",20.0872,20.1967,19.8782,20.0872,506300.0],["2019-07-03",19.6592,20.0573,19.6293,19.9478,472600.0],["2019-07-05",20.0573,20.3062,19.9777,20.2962,408200.0],["2019-07-08",20.137,20.356,20.1071,20.2763,475000.0],["2019-07-09",20.2564,20.4654,20.1867,20.4455,326300.0],["2019-07-10",20.7243,20.8039,20.5351,20.5351,474000.0],["2019-07-11",20.7143,20.7939,20.1569,20.4256,631100.0],["2019-07-12",20.3161,20.5849,20.2763,20.4854,466100.0],["2019-07-15",20.5749,20.6247,20.3759,20.4256,371500.0],["2019-07-16",20.4256,20.4953,20.2266,20.346,618200.0],["2019-07-17",20.3261,20.6148,20.2763,20.4256,461800.0],["2019-07-18",20.4256,20.6546,20.3659,20.6347,252300.0],["2019-07-19",20.6148,20.6844,20.4256,20.4854,439900.0],["2019-07-22",20.5949,20.7243,20.4654,20.5351,389400.0],["2019-07-23",20.4754,20.6048,20.356,20.5351,454800.0],["2019-07-24",20.5351,20.8238,20.5351,20.5749,381600.0],["2019-07-25",20.4754,20.5053,20.0275,20.2365,379200.0],["2019-07-26",20.3659,20.5749,20.2863,20.5152,273400.0],["2019-07-29",20.336,20.5351,20.3062,20.5053,380200.0],["2019-07-30",20.4057,20.4854,20.2962,20.346,368900.0],["2019-07-31",20.5252,20.5252,19.8881,20.1071,691000.0],["2019-08-01",20.0673,20.2763,19.8583,19.918,369600.0],["2019-08-02",19.908,19.9677,19.6194,19.8284,339000.0],["2019-08-05",19.3606,19.48,18.9425,19.2312,948900.0],["2019-08-06",19.3008,19.5696,19.0321,19.5497,798700.0],["2019-08-07",19.1714,19.5497,19.0818,19.5397,437000.0],["2019-08-08",19.5795,19.918,19.5795,19.918,494400.0],["2019-08-09",19.7089,19.8184,19.6492,19.7388,395400.0],["2019-08-12",19.271,19.5099,19.1515,19.3705,343900.0],["2019-08-13",19.1515,19.7189,19.1515,19.5397,547400.0],["2019-08-14",19.4302,19.4302,17.8874,18.0068,1432900.0],["2019-08-15",17.9969,18.0466,17.6385,17.9969,759200.0],["2019-08-16",18.0665,18.176,17.9172,18.0068,1113600.0],["2019-08-19",17.9869,18.176,17.4892,17.5887,1583900.0],["2019-08-20",17.4693,17.7381,17.3299,17.6584,874000.0],["2019-08-21",17.7082,18.0267,17.5688,18.0168,822300.0],["2019-08-22",17.7779,17.9869,17.758,17.7978,597600.0],["2019-08-23",17.5987,17.9073,17.0313,17.1109,1086500.0],["2019-08-26",17.1408,17.1408,16.7626,16.9417,1754600.0],["2019-08-27",16.892,16.9716,16.6829,16.8422,1344000.0],["2019-08-28",16.7526,17.1607,16.6531,17.0811,845200.0],["2019-08-29",16.9616,17.3698,16.8322,17.3001,663400.0],["2019-08-30",17.3001,17.4992,17.2204,17.4494,679000.0],["2019-09-03",16.9616,17.2304,16.9616,17.101,782100.0],["2019-09-04",17.4096,17.5688,17.3698,17.4792,482900.0],["2019-09-05",17.7082,17.9869,17.5987,17.8575,787400.0],["2019-09-06",18.0367,18.0566,17.6385,17.6584,344200.0],["2019-09-09",17.748,17.9073,17.6783,17.8675,350200.0],["2019-09-10",17.8077,18.4149,17.7978,18.2457,569300.0],["2019-09-11",18.2855,18.405,18.1561,18.3452,537100.0],["2019-09-12",19.1017,19.3307,18.8927,19.0619,1395600.0],["2019-09-13",19.042,19.2112,18.8429,18.9524,636000.0],["2019-09-16",18.8429,19.0221,18.7135,18.8131,620700.0],["2019-09-17",18.7235,19.0022,18.614,18.8828,481800.0],["2019-09-18",18.7633,18.9823,18.7135,18.9425,437300.0],["2019-09-19",18.8429,18.9325,18.6439,18.6837,434100.0],["2019-09-20",18.6041,18.7335,18.4946,18.624,507000.0],["2019-09-23",18.3353,18.395,18.0765,18.2656,1011800.0],["2019-09-24",18.1362,18.1462,17.539,17.6684,925600.0],["2019-09-25",17.6485,17.7978,17.5489,17.7679,570300.0],["2019-09-26",17.7181,17.7878,17.2603,17.3698,1260100.0],["2019-09-27",17.4394,17.4892,17.1906,17.2901,844000.0],["2019-09-30",17.2503,17.3001,17.101,17.1707,778700.0],["2019-10-01",17.1806,17.1906,16.9119,17.0612,882200.0],["2019-10-02",16.9119,16.9716,16.7327,16.8223,1426000.0],["2019-10-03",16.8123,17.5191,16.5535,17.4494,1477200.0],["2019-10-04",17.4096,17.5191,17.31,17.3698,919300.0],["2019-10-07",17.2802,17.2802,16.8123,16.8123,726600.0],["2019-10-08",16.8521,16.892,16.4938,16.5137,1209600.0],["2019-10-09",16.7526,16.7725,16.3544,16.4838,868200.0],["2019-10-10",16.4639,16.6531,16.3047,16.4241,658500.0],["2019-10-11",16.6431,16.8223,16.5933,16.7825,695500.0],["2019-10-14",16.6531,16.7426,16.6232,16.7227,621300.0],["2019-10-15",16.7626,16.882,16.673,16.673,749700.0],["2019-10-16",16.6232,16.7725,16.5336,16.7626,542400.0],["2019-10-17",16.7526,16.9318,16.7227,16.8223,878000.0],["2019-10-18",16.8422,16.9716,16.8223,16.9417,719100.0],["2019-10-21",16.8422,17.1607,16.7327,17.1508,681300.0],["2019-10-22",17.2403,17.6982,17.1806,17.5091,859000.0],["2019-10-23",17.3498,17.6086,17.3498,17.6086,581400.0],["2019-10-24",17.6684,17.7779,17.5091,17.7679,564400.0],["2019-10-25",17.6982,17.8475,17.529,17.6086,508600.0],["2019-10-28",17.6982,17.8973,17.6485,17.738,453200.0],["2019-10-29",17.6186,17.748,17.529,17.6584,457600.0],["2019-10-30",17.4693,17.5688,17.3598,17.5191,376100.0],["2019-10-31",17.5489,17.5688,17.1806,17.2901,416800.0],["2019-11-01",17.3697,17.7679,17.3697,17.6783,545600.0],["2019-11-04",17.7779,17.8973,17.7281,17.8276,249100.0],["2019-11-05",18.0068,18.2059,17.957,17.9969,423400.0],["2019-11-06",17.738,17.9172,17.5987,17.6783,431800.0],["2019-11-07",17.738,17.7978,17.5987,17.6783,516500.0],["2019-11-08",17.529,17.5589,17.0612,17.2403,879000.0],["2019-11-11",16.9616,17.2403,16.9119,17.0313,1361600.0],["2019-11-12",16.4142,16.5436,15.7871,16.3743,2759500.0],["2019-11-13",16.2549,16.6431,16.2151,16.454,1424400.0],["2019-11-14",16.5635,16.6929,16.4142,16.4838,615900.0],["2019-11-15",16.5933,16.7227,16.4639,16.7128,527800.0],["2019-11-18",16.4639,16.5237,16.3445,16.4142,757200.0],["2019-11-19",16.4341,16.5336,16.3943,16.444,468200.0],["2019-11-20",16.3544,16.5535,16.2947,16.4838,310600.0],["2019-11-21",16.4639,16.7426,16.235,16.7128,1106700.0],["2019-11-22",16.7825,17.0612,16.7426,17.0612,834900.0],["2019-11-25",16.9119,17.1309,16.8621,16.9716,1162400.0],["2019-11-26",16.7227,16.9716,16.5635,16.8322,1699700.0],["2019-11-27",16.673,16.8521,16.5834,16.8024,1077700.0],["2019-11-29",16.8621,17.1209,16.8422,16.9417,465500.0],["2019-12-02",17.1508,17.4394,17.1109,17.4195,1068700.0],["2019-12-03",17.32,17.4892,17.1806,17.4792,647100.0],["2019-12-04",17.5091,17.5788,17.3399,17.3399,809300.0],["2019-12-05",17.32,17.6485,17.3001,17.4494,629100.0],["2019-12-06",17.6485,17.9073,17.5788,17.8675,548100.0],["2019-12-09",17.7281,17.957,17.7181,17.7679,514500.0],["2019-12-10",17.7679,17.7878,17.6086,17.6982,927500.0],["2019-12-11",17.7878,18.0765,17.7779,17.957,844900.0],["2019-12-12",18.0168,18.4348,18.0068,18.4149,886600.0],["2019-12-13",18.2258,18.5045,18.2258,18.405,523200.0],["2019-12-16",18.5344,18.7434,18.5145,18.7036,1020100.0],["2019-12-17",18.5742,18.8629,18.5443,18.6837,846300.0],["2019-12-18",18.8828,19.0022,18.6936,18.9425,670400.0],["2019-12-19",18.8031,19.0022,18.7633,18.8828,558700.0],["2019-12-20",18.9723,19.1913,18.7235,18.7235,980200.0],["2019-12-23",19.1615,19.3008,18.9524,19.2013,1156400.0],["2019-12-24",19.2013,19.2212,19.0321,19.0619,135500.0],["2019-12-26",19.3207,19.3904,19.1416,19.3307,663500.0],["2019-12-27",19.3904,19.5397,19.261,19.2809,540900.0],["2019-12-30",19.5596,19.5596,19.3904,19.5099,412700.0],["2019-12-31",19.5198,19.5198,19.3406,19.4004,347300.0],["2020-01-02",19.8981,19.9976,19.699,19.9379,995500.0],["2020-01-03",19.8085,20.0573,19.7289,19.9578,587900.0],["2020-01-06",19.8383,20.1469,19.7289,19.8981,853800.0],["2020-01-07",19.6691,20.1071,19.6592,20.0673,1023200.0],["2020-01-08",19.9379,20.1469,19.8483,19.8782,863200.0],["2020-01-09",19.7886,19.9379,19.48,19.689,731100.0],["2020-01-10",19.7488,19.8583,19.4601,19.5994,464000.0],["2020-01-13",19.4601,19.7488,19.4601,19.6293,352600.0],["2020-01-14",19.6393,19.6791,19.3506,19.5895,674100.0],["2020-01-15",19.1714,19.3506,19.0022,19.0321,712800.0],["2020-01-16",18.9723,18.9823,18.5642,18.7334,846100.0],["2020-01-17",18.7335,18.823,18.5244,18.6737,464400.0],["2020-01-21",18.3054,18.3054,17.8874,17.9869,923400.0],["2020-01-22",17.957,18.3154,17.8973,18.2457,748400.0],["2020-01-23",18.0665,18.2557,17.8973,18.1462,509900.0],["2020-01-24",17.9272,18.0964,17.6584,17.748,551800.0],["2020-01-27",17.2005,17.3797,17.0811,17.2603,1077100.0],["2020-01-28",17.3797,17.529,17.2702,17.3797,630500.0],["2020-01-29",17.3001,17.3897,17.1607,17.1806,893400.0],["2020-01-30",16.6929,17.0214,16.5933,16.9815,740300.0],["2020-01-31",16.8422,16.892,16.5834,16.7626,950300.0],["2020-02-03",16.9616,17.3001,16.8521,17.0114,830500.0],["2020-02-04",17.0711,17.2802,17.0512,17.1408,602400.0],["2020-02-05",17.4195,17.5788,17.1508,17.2603,624700.0],["2020-02-06",17.4494,17.5887,17.1806,17.2802,835700.0],["2020-02-07",17.0711,17.1906,16.9517,17.0612,596400.0],["2020-02-10",17.1109,17.1906,16.8621,16.9318,436700.0],["2020-02-11",17.091,17.3797,17.0512,17.3498,419200.0],["2020-02-12",17.3498,17.7281,17.2304,17.3996,554400.0],["2020-02-13",17.3598,17.5887,17.1806,17.529,662400.0],["2020-02-14",17.5688,17.5788,17.1707,17.3498,478300.0],["2020-02-18",17.2204,17.3299,16.872,17.0811,721900.0],["2020-02-19",17.091,17.5091,17.0313,17.4096,611200.0],["2020-02-20",17.738,18.1959,17.6684,17.748,681000.0],["2020-02-21",17.6186,17.7679,17.5191,17.7181,433400.0],["2020-02-24",17.1309,17.31,16.9218,17.2105,480100.0],["2020-02-25",17.2403,17.3001,16.6033,16.7626,1139900.0],["2020-02-26",16.8123,17.0512,15.8368,16.0558,2733300.0],["2020-02-27",15.3989,15.9563,15.2495,15.3491,2708300.0],["2020-02-28",14.8812,15.1799,14.3935,15.1699,1992700.0],["2020-03-02",14.8713,15.3192,14.712,15.2993,1426300.0],["2020-03-03",15.0306,15.6776,14.712,15.0007,2100200.0],["2020-03-04",15.1102,15.2197,14.6424,15.0704,1681200.0],["2020-03-05",14.5528,14.6623,14.065,14.1845,2332100.0],["2020-03-06",13.6669,14.0849,13.5474,13.7664,1972500.0],["2020-03-09",12.3828,14.4134,12.3828,12.5421,1831000.0],["2020-03-10",12.7212,13.1094,12.3728,13.1094,1467300.0],["2020-03-11",12.6018,12.7113,11.5068,11.8652,3329900.0],["2020-03-12",8.4609,9.5559,8.2419,9.0781,2825100.0],["2020-03-13",10.2128,10.2128,8.9188,9.9042,1964400.0],["2020-03-16",8.7894,8.9586,7.9732,8.0428,3650900.0],["2020-03-17",8.232,8.6202,7.5551,8.451,2765900.0],["2020-03-18",7.4755,7.7343,6.699,6.8583,2443000.0],["2020-03-19",6.8085,7.8039,6.5497,7.6447,2436700.0],["2020-03-20",7.5949,7.8338,6.719,6.7389,2715800.0],["2020-03-23",6.281,6.3407,5.7236,6.0819,2692600.0],["2020-03-24",6.4801,8.6899,6.1516,7.1868,5437900.0],["2020-03-25",7.3062,9.4165,7.0474,8.2121,4168100.0],["2020-03-26",8.451,8.8292,7.9433,8.2021,2457600.0],["2020-03-27",7.6248,7.6945,7.0474,7.137,2453100.0],["2020-03-30",6.9977,7.3262,6.7488,7.1868,2976300.0],["2020-03-31",7.356,7.6845,7.1968,7.366,2780000.0],["2020-04-01",7.0076,7.2067,6.8882,7.1669,1900500.0],["2020-04-02",7.137,7.4058,6.8981,6.9579,1622500.0],["2020-04-03",6.8782,6.9977,6.2412,6.3606,1730500.0],["2020-04-06",6.9479,7.1569,6.6294,6.709,1474100.0],["2020-04-07",7.3759,7.7243,6.6692,6.7687,2881100.0],["2020-04-08",6.8683,7.2664,6.7787,7.147,2625600.0],["2020-04-09",7.6447,7.6745,7.2664,7.5451,2433400.0],["2020-04-13",7.3859,7.4954,7.0972,7.4157,1294500.0],["2020-04-14",7.5153,7.6049,7.3162,7.3361,2350900.0],["2020-04-15",7.137,7.1768,6.9479,6.9877,3238900.0],["2020-04-16",7.1171,7.147,6.7986,6.9579,2088400.0],["2020-04-17",7.356,7.356,6.8782,7.1271,4020000.0],["2020-04-20",6.9877,7.0176,6.8085,6.8384,3508600.0],["2020-04-21",6.6393,6.6891,6.271,6.3507,1669000.0],["2020-04-22",6.6393,6.6791,6.4602,6.5199,3302900.0],["2020-04-23",6.5796,6.7687,6.4701,6.6592,1615700.0],["2020-04-24",6.3905,6.3905,5.6738,5.7932,6164600.0],["2020-04-27",4.977,5.5245,4.8775,5.3851,14197200.0],["2020-04-28",5.5842,6.0122,5.5842,5.9226,6403900.0],["2020-04-29",6.0222,6.6791,6.0122,6.5597,6579200.0],["2020-04-30",6.3706,6.4303,6.1018,6.3009,5546800.0],["2020-05-01",6.281,6.3208,5.6837,5.7833,3565700.0],["2020-05-04",5.6738,5.7036,5.415,5.5742,5235000.0],["2020-05-05",5.4747,5.5543,5.2657,5.3055,3826800.0],["2020-05-06",5.1363,5.1661,4.987,4.9969,3422100.0],["2020-05-07",4.9272,5.1761,4.768,4.8377,6859400.0],["2020-05-08",4.9272,5.2955,4.9272,5.2856,5020200.0],["2020-05-11",5.1761,5.196,4.9173,4.9372,3449100.0],["2020-05-12",4.9571,5.0268,4.5788,4.5888,4297100.0],["2020-05-13",4.5689,4.5788,4.1608,4.1906,4263800.0],["2020-05-14",4.1508,4.5092,3.9717,4.4893,4608300.0],["2020-05-15",4.4395,4.6983,4.3001,4.32,3305900.0],["2020-05-18",4.539,4.6684,4.4196,4.6187,4424800.0],["2020-05-19",4.7481,4.7978,4.4793,4.4793,3555600.0],["2020-05-20",4.5988,4.7481,4.5291,4.6585,2657200.0],["2020-05-21",4.6784,4.7978,4.6386,4.7082,2875300.0],["2020-05-22",4.7779,4.8476,4.6187,4.6286,1679900.0],["2020-05-26",5.0965,5.2259,4.8974,4.987,6138400.0],["2020-05-27",5.2756,5.5046,5.1164,5.4747,7882800.0],["2020-05-28",5.5245,5.5245,5.1462,5.1562,5371200.0],["2020-05-29",5.0765,6.0719,4.9571,5.4648,15966600.0],["2020-06-01",5.3752,5.6141,5.2955,5.4847,5891500.0],["2020-06-02",5.7534,6.3009,5.7036,6.3009,6813400.0],["2020-06-03",6.9678,7.2565,6.6791,6.7687,9189100.0],["2020-06-04",6.6692,7.1768,6.5497,6.9678,6499500.0],["2020-06-05",7.4356,7.6148,7.1072,7.2565,7486200.0],["2020-06-08",7.8338,8.7794,7.6845,8.7595,9438000.0],["2020-06-09",8.3514,8.5704,8.2021,8.3912,6389300.0],["2020-06-10",8.3116,8.3514,7.565,7.585,5785100.0],["2020-06-11",6.8285,7.0972,6.4701,6.5597,5298900.0],["2020-06-12",7.1072,7.3062,6.8484,7.0474,5336900.0],["2020-06-15",6.4701,6.8185,6.3507,6.6592,5381900.0],["2020-06-16",7.2465,7.2565,6.8285,6.928,5762400.0],["2020-06-17",6.8384,6.9579,6.6493,6.7886,2594800.0],["2020-06-18",6.5696,6.8085,6.5,6.5696,3297400.0],["2020-06-19",6.709,6.7389,6.5398,6.5398,3410800.0],["2020-06-22",6.6493,6.6692,6.3507,6.3905,2872400.0],["2020-06-23",6.5896,6.5896,6.4402,6.5597,2184800.0],["2020-06-24",6.5099,6.5298,6.0321,6.052,3022800.0],["2020-06-25",5.9724,6.1516,5.8928,6.0819,3174000.0],["2020-06-26",5.9824,6.0023,5.6539,5.6539,3579900.0],["2020-06-29",5.8629,6.2013,5.7236,6.1914,4015100.0],["2020-06-30",6.0222,6.052,5.9027,5.9525,2612700.0],["2020-07-01",6.062,6.271,6.0222,6.0222,2654600.0],["2020-07-02",6.2909,6.5199,5.9824,6.0122,3533800.0],["2020-07-06",6.271,6.3208,6.1118,6.2909,2376200.0],["2020-07-07",6.2412,6.281,6.0222,6.0321,2212000.0],["2020-07-08",6.1416,6.1814,5.9824,6.052,1588200.0],["2020-07-09",6.1018,6.1516,5.8928,5.9027,2785900.0],["2020-07-10",5.8629,6.0321,5.843,6.0321,2603200.0],["2020-07-13",6.0919,6.1615,5.9525,6.0421,3356200.0],["2020-07-14",5.8928,5.9824,5.7932,5.9724,2371400.0],["2020-07-15",6.1217,6.4801,6.062,6.4502,3278900.0],["2020-07-16",6.3706,6.4502,6.1118,6.1516,1701600.0],["2020-07-17",6.1914,6.2412,6.0819,6.1516,1356100.0],["2020-07-20",6.1516,6.1914,6.0421,6.1615,1485200.0],["2020-07-21",6.3308,6.6194,6.3009,6.49,2089900.0],["2020-07-22",6.3805,6.5099,6.3606,6.4402,1159300.0],["2020-07-23",6.3905,6.4701,6.2113,6.2511,1815400.0],["2020-07-24",6.1317,6.2213,6.0222,6.0719,1355600.0],["2020-07-27",6.1018,6.1615,6.0122,6.1217,1250700.0],["2020-07-28",6.0719,6.3507,6.0421,6.2412,1386100.0],["2020-07-29",6.2611,6.3507,6.2013,6.281,1631900.0],["2020-07-30",6.1715,6.1914,6.0222,6.0819,1577800.0],["2020-07-31",6.0819,6.0819,5.7534,5.7534,3084200.0],["2020-08-03",5.624,5.8231,5.4747,5.6837,3042800.0],["2020-08-04",5.6041,5.7534,5.5643,5.5942,2770300.0],["2020-08-05",5.5145,5.7634,5.5145,5.7236,3440100.0],["2020-08-06",5.5543,5.6738,5.4648,5.634,1908500.0],["2020-08-07",5.4747,5.5742,5.4249,5.4847,1817600.0],["2020-08-10",5.5245,5.7833,5.5245,5.7733,2627600.0],["2020-08-11",5.843,6.1118,5.8231,5.8331,4315800.0],["2020-08-12",5.9027,5.9127,5.5543,5.6837,2327000.0],["2020-08-13",5.6937,5.843,5.5742,5.5742,1873000.0],["2020-08-14",5.5543,5.6937,5.5046,5.6439,1961900.0],["2020-08-17",5.6041,5.6041,5.2955,5.3154,2799300.0],["2020-08-18",5.3652,5.4548,5.2756,5.3354,1274100.0],["2020-08-19",5.3055,5.3752,5.1164,5.1164,1780100.0],["2020-08-20",4.9571,5.1462,4.8775,5.0965,2461600.0],["2020-08-21",5.0765,5.1661,5.0268,5.0965,1665000.0],["2020-08-24",5.1761,5.4448,5.1363,5.3652,2077600.0],["2020-08-25",5.4349,5.4847,5.2756,5.4847,1620200.0],["2020-08-26",5.4946,5.5145,5.1263,5.1363,2267600.0],["2020-08-27",5.2259,5.3154,5.1263,5.2159,2687400.0],["2020-08-28",5.2756,5.5543,5.2458,5.5145,2124300.0],["2020-08-31",5.4448,5.4747,5.2358,5.2756,1600200.0],["2020-09-01",5.3951,5.7435,5.3553,5.5742,3387400.0],["2020-09-02",5.6439,5.6638,5.4946,5.5444,2139200.0],["2020-09-03",5.7435,5.9127,5.4847,5.5145,3276400.0],["2020-09-04",5.5046,5.5643,5.3354,5.5046,3019300.0],["2020-09-08",5.3851,5.4648,5.2856,5.3851,1385000.0],["2020-09-09",5.634,5.634,5.3254,5.3453,2248300.0],["2020-09-10",5.3453,5.4448,5.1761,5.1761,2024100.0],["2020-09-11",5.1462,5.2059,5.0168,5.0467,2304700.0],["2020-09-14",5.1263,5.1661,4.9969,5.1562,1376700.0],["2020-09-15",5.1562,5.2059,5.0566,5.0965,945400.0],["2020-09-16",5.1164,5.2856,5.0666,5.2059,1395700.0],["2020-09-17",5.0865,5.2756,5.0467,5.2259,1259000.0],["2020-09-18",5.1562,5.1562,4.8675,4.8974,2881400.0],["2020-09-21",4.758,4.758,4.5788,4.6485,3088100.0],["2020-09-22",4.6386,4.6585,4.4096,4.4295,3055800.0],["2020-09-23",4.4295,4.5589,4.2404,4.2603,2495000.0],["2020-09-24",4.2703,4.4893,4.1906,4.3798,4622400.0],["2020-09-25",4.33,4.3599,4.2902,4.3399,3045600.0],["2020-09-28",4.4395,4.6585,4.4096,4.4196,2969900.0],["2020-09-29",4.4594,4.4793,4.2703,4.2703,1909600.0],["2020-09-30",4.2802,4.4395,4.2802,4.3897,1742500.0],["2020-10-01",4.3599,4.5092,4.3399,4.4992,1777200.0],["2020-10-02",4.4295,4.5788,4.3997,4.539,2113100.0],["2020-10-05",4.5788,4.6585,4.4893,4.539,1274500.0],["2020-10-06",4.7978,4.9471,4.6187,4.6784,3388100.0],["2020-10-07",4.6187,4.7082,4.4494,4.4494,2592700.0],["2020-10-08",4.4594,4.7282,4.4494,4.7182,1890100.0],["2020-10-09",4.7481,4.8675,4.6485,4.7779,1808900.0],["2020-10-12",4.8177,4.8177,4.6485,4.758,1429200.0],["2020-10-13",4.6883,4.6983,4.539,4.5888,1464900.0],["2020-10-14",4.6286,4.7082,4.5888,4.6386,1254500.0],["2020-10-15",4.5589,4.6585,4.4992,4.6187,960400.0],["2020-10-16",4.6187,4.6684,4.4893,4.4893,1423200.0],["2020-10-19",4.5888,4.6983,4.4992,4.4992,1264800.0],["2020-10-20",4.5988,4.6684,4.5291,4.6286,2278700.0],["2020-10-21",4.6386,4.8476,4.5988,4.768,1906800.0],["2020-10-22",4.8476,4.8974,4.7282,4.8177,2528700.0],["2020-10-23",4.9272,5.0367,4.8177,4.9671,1578000.0],["2020-10-26",4.9173,4.9372,4.7978,4.8277,1417700.0],["2020-10-27",4.7182,4.7879,4.4793,4.4893,1999900.0],["2020-10-28",4.2404,4.33,4.1508,4.1508,3555700.0],["2020-10-29",4.0115,4.2006,3.9418,4.1707,3950700.0],["2020-10-30",4.1409,4.1508,4.0015,4.1011,2205800.0],["2020-11-02",4.2006,4.2006,4.0015,4.0911,1521400.0],["2020-11-03",4.2504,4.3101,4.1011,4.1906,2818600.0],["2020-11-04",4.1707,4.3698,4.1409,4.32,3158300.0],["2020-11-05",4.4594,4.6983,4.4295,4.6684,2024000.0],["2020-11-06",4.7182,4.7879,4.6187,4.7481,1971300.0],["2020-11-09",5.4249,5.5444,5.2458,5.4747,6286400.0],["2020-11-10",5.1562,5.4946,5.0367,5.4349,5311100.0],["2020-11-11",5.3951,5.5842,5.2458,5.2756,2155700.0],["2020-11-12",5.2159,5.4847,5.0069,5.0965,3828700.0],["2020-11-13",5.196,5.4648,5.196,5.4349,2308200.0],["2020-11-16",5.5444,5.9425,5.5444,5.8828,4735300.0],["2020-11-17",5.8331,6.0819,5.7036,6.0122,3177400.0],["2020-11-18",6.2412,6.4004,5.9525,5.9923,4030200.0],["2020-11-19",5.9027,6.0819,5.8629,6.062,2295100.0],["2020-11-20",5.9425,5.9724,5.7833,5.7932,2162100.0],["2020-11-23",5.9127,6.1516,5.9127,6.0122,3366000.0],["2020-11-24",6.1118,6.4104,6.1118,6.2312,3954900.0],["2020-11-25",6.2213,6.271,6.1018,6.1914,1842300.0],["2020-11-27",6.3208,6.3606,6.2312,6.2412,1012300.0],["2020-11-30",6.271,6.271,5.9326,5.9425,3228900.0],["2020-12-01",6.1715,6.4004,6.1615,6.2312,3092400.0],["2020-12-02",6.1914,6.4502,6.1317,6.4502,2684800.0],["2020-12-03",6.918,7.5352,6.8782,7.2465,9061800.0],["2020-12-04",7.4356,7.4356,7.0176,7.2366,4151400.0],["2020-12-07",7.3262,7.4257,7.2366,7.2565,2987400.0],["2020-12-08",7.2565,7.3162,7.0773,7.1569,1784400.0],["2020-12-09",7.1768,7.2565,6.8782,6.918,2582900.0],["2020-12-10",6.8384,7.0773,6.7886,7.0375,2763100.0],["2020-12-11",6.9579,7.1768,6.8484,7.1072,2781600.0],["2020-12-14",7.2266,7.3062,6.9977,7.0972,2764800.0],["2020-12-15",7.0773,7.356,6.9977,7.3162,3037700.0],["2020-12-16",7.1868,7.2664,7.0673,7.2565,2491000.0],["2020-12-17",7.2764,7.3859,7.0972,7.1868,1875600.0],["2020-12-18",7.1271,7.2067,6.9778,7.0176,2538600.0],["2020-12-21",6.7488,6.7986,6.5896,6.6393,3279600.0],["2020-12-22",6.5696,6.5995,6.3009,6.3108,2349700.0],["2020-12-23",6.4303,6.5796,6.4004,6.5597,1989900.0],["2020-12-24",6.5696,6.5696,6.3507,6.49,920100.0],["2020-12-28",6.5497,6.5796,6.3805,6.5696,1957500.0],["2020-12-29",6.6791,6.6991,6.5796,6.6194,2129600.0],["2020-12-30",6.5896,6.8484,6.5896,6.8384,1872400.0],["2020-12-31",6.8882,6.8882,6.699,6.7787,1106700.0],["2021-01-04",6.8683,6.8882,6.271,6.2909,3373000.0],["2021-01-05",6.2213,6.5796,6.2213,6.4801,2031100.0],["2021-01-06",6.4701,6.9379,6.4402,6.709,3521800.0],["2021-01-07",6.7488,6.8285,6.5199,6.5896,1908300.0],["2021-01-08",6.6393,6.6592,6.3606,6.5298,1634700.0],["2021-01-11",6.3606,6.4104,6.2113,6.2909,2734700.0],["2021-01-12",6.4104,6.9977,6.3805,6.9678,5400300.0],["2021-01-13",6.8882,6.9877,6.8185,6.9579,2874300.0],["2021-01-14",7.1271,7.7542,7.1171,7.6745,5901100.0],["2021-01-15",7.4655,7.4854,7.1669,7.1968,3893300.0],["2021-01-19",7.0773,7.1669,6.9678,7.0474,2358100.0],["2021-01-20",7.0673,7.0673,6.7588,6.8882,3125500.0],["2021-01-21",6.7488,6.7687,6.5298,6.5896,3650900.0],["2021-01-22",6.4004,6.4303,6.2013,6.3606,4393400.0],["2021-01-25",6.4402,6.4602,6.2312,6.3606,2997400.0],["2021-01-26",6.49,6.6393,6.4502,6.4701,3760300.0],["2021-01-27",6.3706,6.7588,6.3208,6.5298,4953600.0],["2021-01-28",6.7488,6.7986,6.5796,6.7389,3184400.0],["2021-01-29",6.6493,6.709,6.3507,6.3905,3132700.0],["2021-02-01",6.5,6.5896,6.3805,6.5896,2374400.0],["2021-02-02",6.7986,7.1072,6.7886,7.0574,3536600.0],["2021-02-03",7.1271,7.3162,7.0873,7.147,3387000.0],["2021-02-04",7.147,7.1968,6.918,6.9479,1818900.0],["2021-02-05",7.0275,7.1569,6.9678,7.0574,1713800.0],["2021-02-08",6.9977,7.3162,6.9977,7.1768,2366300.0],["2021-02-09",6.9977,7.1868,6.928,7.1171,5047000.0],["2021-02-10",7.3461,7.356,7.1171,7.2067,2474800.0],["2021-02-11",7.2664,7.784,7.2366,7.4755,5030400.0],["2021-02-12",7.4157,7.5949,7.3461,7.5053,5895400.0],["2021-02-16",7.7641,8.2718,7.7044,8.2121,7219300.0],["2021-02-17",8.2519,8.7794,7.9732,8.4908,10350300.0],["2021-02-18",8.6202,8.6202,8.1822,8.3216,5951100.0],["2021-02-19",8.3813,8.6998,8.1922,8.6998,6338700.0],["2021-02-22",8.3614,9.3866,8.2817,9.1577,10717800.0],["2021-02-23",8.7197,9.1975,8.5007,9.1079,5845200.0],["2021-02-24",9.0382,9.8246,8.9885,9.6454,6914700.0],["2021-02-25",9.4563,9.6952,8.8292,8.8989,9779200.0],["2021-02-26",8.8989,8.9188,8.451,8.7595,4625600.0],["2021-03-01",8.8193,9.098,8.65,8.65,4906600.0],["2021-03-02",8.3813,8.869,8.3216,8.7496,5382500.0],["2021-03-03",8.5107,8.8989,8.3116,8.7993,4720800.0],["2021-03-04",8.9686,9.297,8.5405,8.6899,6382100.0],["2021-03-05",8.7993,9.0582,8.3415,9.0283,5082300.0],["2021-03-08",8.9686,9.1477,8.3415,8.3912,6541600.0],["2021-03-09",8.451,8.65,8.1822,8.4709,6892300.0],["2021-03-10",8.6102,9.735,8.5306,9.7151,10487600.0],["2021-03-11",9.6653,10.0237,9.5658,9.9142,7809000.0],["2021-03-12",10.1531,10.4119,10.0635,10.2924,3680400.0],["2021-03-15",10.3522,10.6408,10.2725,10.3721,5445600.0],["2021-03-16",10.4517,10.4716,9.735,9.964,2729100.0],["2021-03-17",9.8346,10.3124,9.7748,10.2427,3580200.0],["2021-03-18",10.3124,10.4816,9.8943,9.954,3083100.0],["2021-03-19",10.173,10.7503,9.6355,10.6309,9843200.0],["2021-03-22",10.2228,10.3124,9.5459,9.7151,6921800.0],["2021-03-23",10.0436,10.3024,9.5459,9.6355,4363700.0],["2021-03-24",9.7848,10.0237,9.2771,9.317,4391100.0],["2021-03-25",9.1179,9.526,8.9686,9.3269,6440200.0],["2021-03-26",9.3468,9.5559,9.0183,9.2174,5508400.0],["2021-03-29",9.1776,9.2871,8.9984,9.0283,3520700.0],["2021-03-30",9.1876,10.0336,9.1278,9.9142,5172600.0],["2021-03-31",9.7549,10.0635,9.6653,9.964,2251700.0],["2021-04-01",10.183,10.2825,9.6853,9.7549,2147700.0],["2021-04-05",10.0536,10.4219,9.9938,10.2924,3593100.0],["2021-04-06",10.2526,10.4915,10.2128,10.2924,2583300.0],["2021-04-07",10.3223,10.5214,10.173,10.4617,4275500.0],["2021-04-08",10.7503,11.5467,10.7105,11.5367,8313100.0],["2021-04-09",11.2281,11.3277,11.039,11.2281,2894000.0],["2021-04-12",11.2281,11.3575,11.029,11.1286,2698300.0],["2021-04-13",11.1385,11.1385,10.8101,11.0589,2726500.0],["2021-04-14",11.0987,11.6163,11.0987,11.3675,2727400.0],["2021-04-15",11.467,11.4969,11.1784,11.3675,2913300.0],["2021-04-16",11.2082,11.3575,11.1286,11.1983,1443000.0],["2021-04-19",11.1286,11.2779,11.039,11.0987,1966700.0],["2021-04-20",11.1385,11.1385,10.5214,10.7503,6555300.0],["2021-04-21",10.5911,11.029,10.4418,10.9693,1397200.0],["2021-04-22",11.0589,11.1584,10.8399,10.9992,1920900.0],["2021-04-23",11.0589,11.3177,10.9992,11.2082,2220300.0],["2021-04-26",11.4571,11.7358,11.3575,11.6462,1980200.0],["2021-04-27",11.8453,11.8453,11.4272,11.5367,2783000.0],["2021-04-28",11.5765,11.7855,11.5267,11.6761,1851200.0],["2021-04-29",11.5666,11.7557,11.1087,11.258,2399800.0],["2021-04-30",11.1983,11.3874,10.9395,10.9992,2396200.0],["2021-05-03",11.0987,11.6761,11.029,11.6362,3112000.0],["2021-05-04",11.477,11.7856,11.3973,11.5267,4154600.0],["2021-05-05",11.6561,11.7557,11.477,11.5765,1476800.0],["2021-05-06",11.8453,12.0941,11.5865,11.9349,2745900.0],["2021-05-07",12.0842,12.781,11.9846,12.761,2750200.0],["2021-05-10",12.9203,13.0398,12.4923,12.5122,2252900.0],["2021-05-11",12.2733,12.6914,12.0344,12.4923,2429400.0],["2021-05-12",12.2534,12.3828,11.5666,11.6163,3610200.0],["2021-05-13",11.7557,12.1041,11.3575,11.6561,2566200.0],["2021-05-14",11.9349,12.2633,11.8453,12.0145,1262100.0],["2021-05-17",11.7855,12.1638,11.7059,12.114,1442400.0],["2021-05-18",12.1538,12.5719,12.0045,12.3032,3374000.0],["2021-05-19",11.9349,12.0941,11.7159,11.9249,4238400.0],["2021-05-20",12.0344,12.2036,11.7457,12.1937,3208000.0],["2021-05-21",12.1041,12.5819,12.0842,12.3728,3278300.0],["2021-05-24",12.4027,12.761,12.3231,12.7312,1241000.0],["2021-05-25",13.1094,13.2886,12.781,12.8904,2501600.0],["2021-05-26",12.9203,13.0895,12.5421,12.5819,3180700.0],["2021-05-27",13.1094,13.6071,13.0099,13.4081,4924500.0],["2021-05-28",13.2189,13.4479,12.9701,13.3284,2865600.0],["2021-06-01",14.0949,14.2243,13.7764,13.7863,3449600.0],["2021-06-02",13.7067,14.1347,13.5872,13.9058,3274700.0],["2021-06-03",13.6967,13.9157,13.3881,13.4877,1552800.0],["2021-06-04",13.7963,13.8162,13.4877,13.6171,1573000.0],["2021-06-07",13.6171,13.8062,13.4877,13.8062,3410000.0],["2021-06-08",13.846,14.2342,13.6569,13.8261,3952900.0],["2021-06-09",13.7764,13.7963,13.5076,13.5673,1540300.0],["2021-06-10",14.7817,15.6875,14.7419,15.6477,8116400.0],["2021-06-11",16.4241,16.6232,15.7273,16.2649,10326900.0],["2021-06-14",16.4938,16.8322,16.4241,16.5137,4649500.0],["2021-06-15",16.673,16.892,16.444,16.7327,2837200.0],["2021-06-16",16.5237,16.5834,15.807,16.0857,3222600.0],["2021-06-17",15.9861,16.3146,15.7672,15.8766,4127200.0],["2021-06-18",15.7572,16.0459,15.5681,15.6079,3684900.0],["2021-06-21",15.7074,16.0956,15.6178,16.0757,1646600.0],["2021-06-22",15.8468,16.0658,15.4785,16.0359,1890500.0],["2021-06-23",16.1554,16.4241,15.6477,15.7472,1731000.0],["2021-06-24",16.0459,16.0956,15.7174,15.9065,1620100.0],["2021-06-25",15.8567,15.9065,15.1401,15.359,2702900.0],["2021-06-28",15.4486,15.4586,15.0405,15.2296,1577900.0],["2021-06-29",15.1102,15.2794,14.8016,14.9509,1490900.0],["2021-06-30",14.6523,15.15,14.6025,15.0704,1600900.0],["2021-07-01",15.0803,15.1699,14.6722,14.7419,1309300.0],["2021-07-02",15.1102,15.15,14.6125,14.8812,1652700.0],["2021-07-06",14.503,14.6025,14.2442,14.2442,2153100.0],["2021-07-07",14.513,14.5229,13.9058,14.1447,2204400.0],["2021-07-08",13.8759,14.1048,13.637,13.8062,1964600.0],["2021-07-09",14.1447,14.2741,13.9555,13.9953,845300.0],["2021-07-12",14.2442,15.1401,13.9257,15.0903,3683300.0],["2021-07-13",15.0903,15.0903,14.6424,14.6822,2035100.0],["2021-07-14",14.9708,15.0505,14.4234,14.5528,1437000.0],["2021-07-15",14.4433,14.5428,13.9655,14.1347,1679700.0],["2021-07-16",14.1546,14.2541,13.5375,13.5972,1958400.0],["2021-07-19",13.199,13.3085,12.7411,13.0198,2827500.0],["2021-07-20",13.0995,14.0352,13.0198,13.8659,1953800.0],["2021-07-21",14.0451,14.5329,14.0152,14.4333,1573900.0],["2021-07-22",14.4532,14.4731,14.1048,14.2541,821000.0],["2021-07-23",14.5727,14.6025,14.0849,14.1048,1498100.0],["2021-07-26",14.065,14.9211,14.065,14.7618,2012100.0],["2021-07-27",14.6722,14.7021,14.2741,14.4433,1723900.0],["2021-07-28",14.5329,15.0206,14.5329,14.931,1986900.0],["2021-07-29",15.1799,15.3989,14.931,15.1401,1418000.0],["2021-07-30",14.9907,15.0106,14.075,14.2342,1671700.0],["2021-08-02",14.3835,15.1998,14.3636,14.5329,1914300.0],["2021-08-03",14.1944,14.5727,13.5175,14.5428,2702300.0],["2021-08-04",14.2741,14.4035,13.856,14.0949,1780700.0],["2021-08-05",14.2741,14.6324,14.0949,14.2442,1633800.0],["2021-08-06",14.5627,14.7021,14.3537,14.5627,947500.0],["2021-08-09",14.4035,14.5528,14.065,14.3537,1256300.0],["2021-08-10",14.7817,15.16,14.4333,14.931,1589000.0],["2021-08-11",14.8713,15.2296,14.6523,15.2197,1217900.0],["2021-08-12",15.1799,15.2396,14.6125,14.6125,1542000.0],["2021-08-13",15.4188,15.8468,15.2495,15.6776,4043500.0],["2021-08-16",15.1799,15.2894,14.5826,14.6523,2366500.0],["2021-08-17",13.8361,14.2741,13.3981,13.7166,2944900.0],["2021-08-18",13.7664,14.4532,13.5673,13.9953,4572400.0],["2021-08-19",13.8062,14.4731,13.7564,14.3835,2339400.0],["2021-08-20",14.1447,14.7419,13.9456,14.6324,1953800.0],["2021-08-23",14.7718,15.6378,14.7419,15.5979,2465000.0],["2021-08-24",16.5436,17.1906,16.4639,17.1607,5312500.0],["2021-08-25",16.9915,17.8874,16.8223,17.8077,4225500.0],["2021-08-26",17.8675,18.0864,17.4494,17.529,3525400.0],["2021-08-27",17.738,18.1462,17.7181,18.0168,2049100.0],["2021-08-30",17.9172,17.957,17.4792,17.6684,1727700.0],["2021-08-31",17.9969,18.3054,17.6385,17.8575,2479800.0],["2021-09-01",18.0267,18.0466,17.5887,17.6286,1621300.0],["2021-09-02",18.0267,18.1063,17.4394,17.5987,1898000.0],["2021-09-03",17.4096,17.4394,16.7028,16.8024,1733400.0],["2021-09-07",16.673,17.2304,16.5535,16.8322,1791900.0],["2021-09-08",16.3246,16.8422,15.7273,15.7373,3952400.0],["2021-09-09",16.0558,16.6829,15.9364,16.3445,2308800.0],["2021-09-10",16.673,16.7426,15.9364,15.9961,2435000.0],["2021-09-13",16.5237,16.9318,16.2151,16.6132,1401400.0],["2021-09-14",16.6132,16.7028,16.1155,16.1753,1098800.0],["2021-09-15",16.1653,16.4042,16.016,16.3445,726200.0],["2021-09-16",16.1255,16.235,15.9961,16.0359,956900.0],["2021-09-17",16.1952,16.2449,15.7373,15.8169,1315300.0],["2021-09-20",15.0903,15.4586,14.8514,15.1998,1875700.0],["2021-09-21",15.5482,15.6676,15.1998,15.2296,1054800.0],["2021-09-22",15.5482,16.2947,15.5283,15.9861,1424700.0],["2021-09-23",17.31,18.0267,17.31,17.8675,3974500.0],["2021-09-24",17.6584,18.0168,17.4494,17.6883,2261400.0],["2021-09-27",17.9769,18.2557,17.3001,17.3399,2421200.0],["2021-09-28",17.9172,18.0068,16.7626,16.9915,2375900.0],["2021-09-29",17.1806,17.3598,16.8721,17.2503,2136600.0],["2021-09-30",17.2403,17.3498,16.9019,16.9218,1197100.0],["2021-10-01",17.2802,18.1163,17.1607,18.0267,2313800.0],["2021-10-04",18.2457,18.2855,17.4693,17.529,1302000.0],["2021-10-05",17.3996,17.5489,16.6332,16.7327,2395700.0],["2021-10-06",15.7174,17.101,15.588,17.0313,3142500.0],["2021-10-07",17.0114,17.6883,17.0015,17.529,2431300.0],["2021-10-08",17.6584,18.1661,17.3996,17.9371,2565600.0],["2021-10-11",18.0566,19.0221,17.957,18.7235,2551600.0],["2021-10-12",18.7633,19.0122,18.614,18.7235,998100.0],["2021-10-13",18.9027,19.1316,18.4746,18.7932,1245200.0],["2021-10-14",18.7335,18.8828,18.3154,18.7633,1198800.0],["2021-10-15",18.9425,19.3108,18.7036,18.7434,1433700.0],["2021-10-18",18.3253,18.823,18.2855,18.5543,1509700.0],["2021-10-19",18.2756,18.2756,17.6584,17.6783,1829500.0],["2021-10-20",17.8276,18.0665,17.539,17.7181,2150500.0],["2021-10-21",17.2802,17.6883,16.6332,16.9716,2909800.0],["2021-10-22",16.7227,17.3698,16.0558,17.1209,4565200.0],["2021-10-25",17.3897,17.5191,17.0811,17.4096,1965800.0],["2021-10-26",16.8422,17.1408,16.4241,16.5635,3120900.0],["2021-10-27",16.6232,16.6232,15.9961,16.1355,2121200.0],["2021-10-28",15.8269,16.2649,15.6079,15.8667,1863500.0],["2021-10-29",15.8667,15.9065,15.3292,15.4586,2325200.0],["2021-11-01",15.6577,15.9264,15.588,15.7373,1517600.0],["2021-11-02",15.6278,15.6378,15.1998,15.369,2011200.0],["2021-11-03",15.5581,16.1255,15.1401,15.9662,3074800.0],["2021-11-04",15.8169,15.9762,15.0405,15.4486,3357200.0],["2021-11-05",16.2649,16.7626,15.8468,16.7128,3048500.0],["2021-11-08",16.3644,16.6033,16.1952,16.4838,2012600.0],["2021-11-09",16.7825,17.2802,16.7426,17.0612,2447800.0],["2021-11-10",16.9019,17.0711,16.3644,16.4142,1659500.0],["2021-11-11",17.0612,17.4892,16.8322,16.9616,2706100.0],["2021-11-12",16.3246,16.5834,15.3789,16.1355,6305500.0],["2021-11-15",16.5436,17.1209,16.5038,16.7128,1748200.0],["2021-11-16",16.016,16.1554,15.5482,15.5581,3131900.0],["2021-11-17",15.1301,15.4586,14.8016,15.0903,4259300.0],["2021-11-18",15.2396,15.3093,14.8215,15.16,1577300.0],["2021-11-19",15.16,15.2993,14.6523,14.7021,3359000.0],["2021-11-22",14.8713,15.0604,14.4234,14.4433,2311100.0],["2021-11-23",14.284,14.7021,14.1646,14.6722,1667900.0],["2021-11-24",14.4532,14.8315,14.2442,14.6722,1340400.0],["2021-11-26",13.9356,13.9555,13.3384,13.9157,3709200.0],["2021-11-29",14.1347,14.2641,13.7963,13.9953,1965700.0],["2021-11-30",13.8162,13.9555,13.2189,13.6669,2517900.0],["2021-12-01",13.7963,13.9157,12.761,12.8606,3611700.0],["2021-12-02",13.1891,13.7863,13.0398,13.7365,3575000.0],["2021-12-03",14.1247,14.1247,13.2587,13.4777,1822800.0],["2021-12-06",13.6171,14.3537,13.5375,14.1646,2214400.0],["2021-12-07",14.4134,14.6523,14.2641,14.4234,1602000.0],["2021-12-08",15.1201,15.6577,15.0405,15.2595,2455500.0],["2021-12-09",14.9111,15.1102,14.6921,14.7718,1345300.0],["2021-12-10",15.1002,15.359,14.931,15.2595,4056600.0],["2021-12-13",15.1998,15.2993,14.3935,14.503,2692000.0],["2021-12-14",14.3039,14.7319,14.3039,14.4632,1334700.0],["2021-12-15",14.4234,14.5627,13.9854,14.5627,1741100.0],["2021-12-16",14.503,14.7419,14.3338,14.4134,1538100.0],["2021-12-17",14.0252,14.7817,13.9058,14.722,3315600.0],["2021-12-20",13.8361,14.0551,13.5275,13.8361,1786600.0],["2021-12-21",15.5283,16.2748,15.3192,15.9961,5414700.0],["2021-12-22",16.0857,16.8422,15.9662,16.5834,3168100.0],["2021-12-23",16.8322,17.1309,16.7028,17.101,2598200.0],["2021-12-27",16.9716,17.3001,16.8123,17.2702,1109600.0],["2021-12-28",17.3996,17.4494,17.1806,17.2603,1771700.0],["2021-12-29",17.3399,17.3996,16.9915,17.0313,1140600.0],["2021-12-30",17.529,17.9073,17.3598,17.6286,2505000.0],["2021-12-31",17.4892,17.8276,17.4295,17.6684,2477800.0],["2022-01-03",17.4295,17.9969,17.2702,17.6584,2430300.0],["2022-01-04",17.529,17.9471,17.2304,17.5489,2764500.0],["2022-01-05",17.3698,17.6783,16.3943,16.4042,3158100.0],["2022-01-06",16.3644,16.8422,16.026,16.6829,2518100.0],["2022-01-07",16.9218,17.2802,16.7327,16.9517,1555500.0],["2022-01-10",16.9915,17.091,16.4142,16.5834,1343300.0],["2022-01-11",16.5734,16.8721,16.5635,16.6929,1281800.0],["2022-01-12",16.9318,17.101,16.5535,16.6232,2611100.0],["2022-01-13",16.225,16.5237,15.8866,15.9463,4168100.0],["2022-01-14",15.4685,15.8667,15.4685,15.8269,2106900.0],["2022-01-18",15.4287,15.5084,14.8912,15.1201,2262000.0],["2022-01-19",15.4188,15.4685,14.941,14.9609,1687200.0],["2022-01-20",15.4586,15.9364,15.2894,15.3192,2647300.0],["2022-01-21",15.2993,15.5283,14.9012,14.9111,2317200.0],["2022-01-24",14.7817,15.1102,14.3736,15.0306,3109000.0],["2022-01-25",14.9211,15.3391,14.5926,15.2097,2428300.0],["2022-01-26",15.5183,15.5482,14.722,14.9012,2608300.0],["2022-01-27",15.1201,15.359,14.6125,14.6523,3171800.0],["2022-01-28",14.4632,14.7021,14.1347,14.6722,2220400.0],["2022-01-31",14.7817,15.3491,14.7419,15.2794,2073700.0],["2022-02-01",15.6875,15.9961,15.5183,15.6477,2877000.0],["2022-02-02",15.5979,15.6378,14.7917,15.1998,2849000.0],["2022-02-03",14.5627,14.8514,14.294,14.3437,3090200.0],["2022-02-04",14.065,14.3835,13.8958,14.2342,1712700.0],["2022-02-07",14.1148,14.7817,14.0152,14.6125,1693600.0],["2022-02-08",14.493,14.7917,14.4134,14.7518,1521300.0],["2022-02-09",14.722,15.4088,14.6623,15.3292,2652000.0],["2022-02-10",15.1301,15.7672,15.0505,15.1699,2673500.0],["2022-02-11",15.0405,15.3491,14.2741,14.4333,2786300.0],["2022-02-14",14.5229,14.9012,14.2641,14.3835,1670300.0],["2022-02-15",14.6424,15.369,14.6025,15.2794,2036400.0],["2022-02-16",15.369,15.7771,15.3192,15.588,2649600.0],["2022-02-17",15.1998,15.2695,14.8514,14.8812,1280000.0],["2022-02-18",14.9111,15.1401,14.7518,14.8613,1560500.0],["2022-02-22",14.4532,14.5727,13.6569,13.7365,4346000.0],["2022-02-23",14.1148,14.1845,13.5275,13.5673,2210800.0],["2022-02-24",12.6814,13.7067,12.6416,13.6768,4709200.0],["2022-02-25",13.2787,13.7365,13.2787,13.6967,3446800.0],["2022-02-28",13.4379,13.9257,13.2787,13.7166,2293300.0],["2022-03-01",13.7365,13.7365,12.9303,13.0895,2364600.0],["2022-03-02",13.3185,14.0152,13.2388,13.9356,3600300.0],["2022-03-03",13.856,13.9058,13.4081,13.5175,1968700.0],["2022-03-04",13.3085,13.3881,12.781,12.9502,2879800.0],["2022-03-07",12.8904,13.0198,11.9647,11.9846,2556600.0],["2022-03-08",12.2136,12.7411,11.8652,12.2733,3195600.0],["2022-03-09",12.9203,13.4678,12.8606,13.199,4038600.0],["2022-03-10",11.7159,11.7557,10.8797,11.1087,8047900.0],["2022-03-11",11.248,11.2978,10.3323,10.392,5633200.0],["2022-03-14",10.5313,10.611,10.0336,10.3024,3689600.0],["2022-03-15",10.3223,10.6408,10.173,10.5513,3748600.0],["2022-03-16",10.7702,11.2878,10.7503,11.1784,4845900.0],["2022-03-17",11.0788,11.6561,10.9196,11.5964,2364500.0],["2022-03-18",11.7756,12.1339,11.686,12.0145,4157600.0],["2022-03-21",12.114,12.2932,11.895,12.2633,2196500.0],["2022-03-22",12.4923,12.6117,12.1837,12.4425,1850200.0],["2022-03-23",12.3728,12.6217,12.2932,12.5022,1493400.0],["2022-03-24",12.6316,12.771,12.4724,12.7312,2221500.0],["2022-03-25",12.8705,12.9999,12.6914,12.7312,2683400.0],["2022-03-28",12.5421,12.6615,12.2633,12.562,2039800.0],["2022-03-29",12.9701,13.4578,12.8805,13.1692,2789700.0],["2022-03-30",12.9601,13.0597,12.7312,12.771,1596100.0],["2022-03-31",12.8407,12.9203,12.552,12.552,2184300.0],["2022-04-01",12.7411,12.9004,12.5719,12.8904,2242400.0],["2022-04-04",12.9999,13.209,12.8208,13.209,2281800.0],["2022-04-05",13.0497,13.0895,12.2733,12.2932,3245300.0],["2022-04-06",12.0244,12.2235,11.7059,12.0045,2206000.0],["2022-04-07",11.895,11.9946,11.6362,11.915,2655800.0],["2022-04-08",11.9448,12.1339,11.7059,11.7457,2360200.0],["2022-04-11",11.7855,11.9747,11.6362,11.6761,2682800.0],["2022-04-12",11.9747,12.0842,11.4969,11.5865,2195900.0],["2022-04-13",11.6661,12.0145,11.6064,11.8751,1909300.0],["2022-04-14",11.6761,11.7557,11.4969,11.5765,1582700.0],["2022-04-18",11.5367,11.6462,11.3874,11.5168,1852000.0],["2022-04-19",11.5566,12.114,11.5367,12.0344,2148700.0],["2022-04-20",12.0941,12.1339,11.8751,11.9946,2015000.0],["2022-04-21",12.2932,12.4326,11.6163,11.7159,2721900.0],["2022-04-22",11.5865,11.8254,11.2082,11.3476,2583400.0],["2022-04-25",11.1584,11.5367,11.049,11.477,2633200.0],["2022-04-26",11.248,11.2679,10.7901,10.8101,3629800.0],["2022-04-27",10.9594,11.0091,10.5214,10.7802,3725200.0],["2022-04-28",10.9096,11.6462,10.8598,11.5964,2051300.0],["2022-04-29",11.7059,11.7955,11.2878,11.3177,3250900.0],["2022-05-02",11.2978,11.3476,10.4915,10.9196,2794000.0],["2022-05-03",11.029,11.5267,11.029,11.3973,2009800.0],["2022-05-04",11.2381,11.7557,10.9594,11.7457,1817200.0],["2022-05-05",11.5865,11.6661,11.1087,11.467,1555000.0],["2022-05-06",11.3078,11.5865,10.9395,11.2281,2669200.0],["2022-05-09",10.8797,10.9395,10.1232,10.1531,3208300.0],["2022-05-10",10.3024,10.392,9.745,10.1133,2846600.0],["2022-05-11",10.0237,10.5114,9.9142,9.9839,1903900.0],["2022-05-12",10.2228,10.7205,10.0436,10.2725,2767700.0],["2022-05-13",10.5811,11.0888,10.5811,10.8897,2745700.0],["2022-05-16",10.8698,11.0191,10.5413,10.5612,1551600.0],["2022-05-17",10.8698,11.2082,10.8399,11.0987,1921500.0],["2022-05-18",10.8897,11.0689,10.2128,10.392,2722100.0],["2022-05-19",10.5214,10.7205,10.2924,10.4019,2251600.0],["2022-05-20",10.5911,10.6408,10.1033,10.3621,1867100.0],["2022-05-23",10.5313,10.6906,10.2924,10.611,1500200.0],["2022-05-24",10.4517,10.4517,9.8147,9.9938,2671500.0],["2022-05-25",9.7549,10.0834,9.6753,10.0735,3247300.0],["2022-05-26",10.1929,10.7006,10.1929,10.4418,2537700.0],["2022-05-27",10.4119,10.7503,10.3522,10.6607,2213700.0],["2022-05-31",10.7702,10.9594,10.6209,10.6607,4041400.0],["2022-06-01",10.83,10.8897,10.3124,10.611,2025300.0],["2022-06-02",10.7304,11.4272,10.7304,11.0987,4252700.0],["2022-06-03",10.9395,10.9793,10.6807,10.7503,3132400.0],["2022-06-06",10.8897,11.0191,10.7205,10.8698,1917700.0],["2022-06-07",10.5114,10.7404,10.2029,10.7304,2609700.0],["2022-06-08",10.6607,10.9494,10.5015,10.601,3471100.0],["2022-06-09",10.4219,10.4816,10.2626,10.3323,2123300.0],["2022-06-10",9.954,10.0536,9.5658,9.5658,4928500.0],["2022-06-13",9.2274,9.3767,8.7396,8.7894,3127800.0],["2022-06-14",8.879,8.9188,8.65,8.7695,2571600.0],["2022-06-15",8.9188,9.3866,8.7993,9.1278,5236000.0],["2022-06-16",8.8989,9.0084,8.3315,8.4111,2242800.0],["2022-06-17",8.6301,8.9387,8.5206,8.8292,3710400.0],["2022-06-21",8.9487,9.2373,8.9287,8.9686,4068900.0],["2022-06-22",8.9288,9.1975,8.879,9.1079,1763700.0],["2022-06-23",9.1577,9.3667,9.0084,9.2672,1710100.0],["2022-06-24",9.2373,9.5559,9.1975,9.4563,2095700.0],["2022-06-27",9.526,9.5359,9.2473,9.3269,1934500.0],["2022-06-28",9.3568,9.5758,9.088,9.1079,2222900.0],["2022-06-29",9.1577,9.1577,8.8989,9.0183,2451200.0],["2022-06-30",8.7098,8.8292,8.4609,8.7396,3197600.0],["2022-07-01",8.6401,8.9387,8.6102,8.869,1364600.0],["2022-07-05",8.5405,8.5505,8.3016,8.5405,4000600.0],["2022-07-06",8.6998,8.7794,8.3315,8.431,1932700.0],["2022-07-07",8.6003,8.869,8.6003,8.6998,1352300.0],["2022-07-08",8.6998,8.7794,8.5206,8.6401,1523700.0],["2022-07-11",8.3415,8.3514,8.0229,8.0428,2213500.0],["2022-07-12",7.9732,8.3415,7.9632,8.1922,2308700.0],["2022-07-13",8.1623,8.3912,8.0329,8.222,1401400.0],["2022-07-14",7.9831,8.2021,7.8736,8.1722,1606200.0],["2022-07-15",8.2121,8.3216,8.0229,8.1922,1500600.0],["2022-07-18",8.4609,8.6003,8.1922,8.222,1841300.0],["2022-07-19",8.3216,8.9487,8.3116,8.9088,2278600.0],["2022-07-20",8.8392,8.9487,8.7794,8.8392,2945300.0],["2022-07-21",8.6799,8.7993,8.5505,8.6799,1304400.0],["2022-07-22",8.7197,8.7396,8.4609,8.6202,1153700.0],["2022-07-25",8.7098,8.8193,8.6401,8.7396,1753700.0],["2022-07-26",8.66,8.6998,8.5306,8.6699,1262200.0],["2022-07-27",8.7695,9.088,8.7595,9.0582,1415700.0],["2022-07-28",9.1577,9.2274,8.7993,9.0681,1223800.0],["2022-07-29",9.0582,9.1179,8.9088,9.0781,2516600.0],["2022-08-01",9.0283,9.4364,8.9387,9.2274,1583500.0],["2022-08-02",9.1676,9.2771,9.0084,9.1676,1033400.0],["2022-08-03",9.2075,9.526,9.1179,9.5061,1345000.0],["2022-08-04",9.9938,10.3124,9.7549,10.1332,2025400.0],["2022-08-05",9.9341,10.3323,9.8744,10.2924,1423400.0],["2022-08-08",10.4418,10.8399,10.4219,10.6209,2042300.0],["2022-08-09",10.6508,10.7503,10.5214,10.5712,1898500.0],["2022-08-10",10.9494,11.3874,10.82,11.039,2037600.0],["2022-08-11",11.1883,11.248,10.9693,11.0788,1739600.0],["2022-08-12",11.248,11.6462,11.2281,11.5467,3229700.0],["2022-08-15",11.3476,11.8154,11.2779,11.7358,1609400.0],["2022-08-16",11.696,11.8751,11.6163,11.7856,1907500.0],["2022-08-17",11.5765,11.8353,11.5068,11.686,1133800.0],["2022-08-18",11.6761,11.8353,11.4571,11.7258,1190900.0],["2022-08-19",11.5964,11.5964,11.1385,11.2182,1771300.0],["2022-08-22",10.9494,10.9494,10.7006,10.7503,1545800.0],["2022-08-23",10.7802,10.9992,10.7802,10.9494,1721400.0],["2022-08-24",10.9196,11.4372,10.8797,11.1286,1979400.0],["2022-08-25",11.1684,11.5367,11.1684,11.467,995800.0],["2022-08-26",11.686,11.7258,11.2779,11.3476,1796500.0],["2022-08-29",11.3476,11.4969,11.248,11.3476,840200.0],["2022-08-30",11.4869,11.4969,10.9295,11.0987,973300.0],["2022-08-31",11.039,11.1684,10.5811,10.611,1142600.0],["2022-09-01",10.4915,10.5015,9.954,10.3223,2329400.0],["2022-09-02",10.4816,10.4915,10.1033,10.1431,2011700.0],["2022-09-06",9.9739,10.0635,9.7549,9.964,1258200.0],["2022-09-07",9.9142,10.2825,9.8843,10.2228,996400.0],["2022-09-08",10.2725,10.4418,10.0934,10.3024,2512300.0],["2022-09-09",10.3522,10.5811,10.3422,10.5313,1125900.0],["2022-09-12",10.7105,10.8001,10.5513,10.601,815400.0],["2022-09-13",10.0934,10.3323,10.0237,10.0735,1728900.0],["2022-09-14",10.0038,10.1332,9.8943,10.1332,1005400.0],["2022-09-15",10.173,10.5015,10.0934,10.3024,1102700.0],["2022-09-16",9.9938,10.1332,9.8943,10.0834,1040200.0],["2022-09-19",9.8644,10.3522,9.8545,10.3323,1049100.0],["2022-09-20",10.3024,10.7702,10.2626,10.7603,1534400.0],["2022-09-21",10.8001,10.8499,10.4318,10.4418,2013500.0],["2022-09-22",10.5712,10.6607,10.2526,10.601,1226400.0],["2022-09-23",10.2228,10.2626,9.4265,9.6355,2079300.0],["2022-09-26",9.4364,9.6753,9.1577,9.1776,1400400.0],["2022-09-27",9.3568,9.5559,9.2473,9.3269,1067200.0],["2022-09-28",9.2373,9.6056,9.1975,9.5359,1799600.0],["2022-09-29",9.2672,9.297,8.7396,8.869,1115100.0],["2022-09-30",8.5505,8.9487,8.4908,8.5605,2421600.0],["2022-10-03",9.0084,9.3866,8.7695,9.307,1949500.0],["2022-10-04",9.5359,9.7549,9.4464,9.6653,1272300.0],["2022-10-05",9.5359,9.6952,9.3966,9.6355,1397000.0],["2022-10-06",9.7052,9.9341,9.6454,9.7947,843500.0],["2022-10-07",9.6554,9.7251,9.3767,9.4065,1007000.0],["2022-10-10",9.4961,9.6653,9.3767,9.5061,815800.0],["2022-10-11",9.6853,9.7151,9.0681,9.1278,1186300.0],["2022-10-12",9.0084,9.0084,8.7098,8.8889,1763000.0],["2022-10-13",8.66,8.9287,8.5306,8.7297,1497100.0],["2022-10-14",8.8889,8.9487,8.4808,8.5007,1418700.0],["2022-10-17",8.6699,9.1477,8.65,9.0681,1103600.0],["2022-10-18",9.307,9.4862,9.2274,9.4065,1007500.0],["2022-10-19",9.2871,9.4165,9.1876,9.2871,1011900.0],["2022-10-20",9.4464,9.6156,9.2871,9.3568,827700.0],["2022-10-21",9.2373,9.6853,9.2174,9.6454,772200.0],["2022-10-24",9.4862,9.5658,9.307,9.4663,690200.0],["2022-10-25",9.4065,9.9042,9.3866,9.8843,1709700.0],["2022-10-26",9.7649,9.9441,9.4464,9.4563,1165700.0],["2022-10-27",9.6056,9.9042,9.5758,9.6554,1273900.0],["2022-10-28",9.5658,9.8147,9.526,9.8147,948200.0],["2022-10-31",9.6554,10.5911,9.6355,10.5214,2775100.0],["2022-11-01",10.6209,10.8001,10.4418,10.6508,1304600.0],["2022-11-02",10.5712,10.7105,10.2526,10.3024,868800.0],["2022-11-03",10.1929,10.6408,10.1232,10.4915,1029600.0],["2022-11-04",10.9395,10.9892,10.5015,10.7006,885300.0],["2022-11-07",10.3621,10.4418,10.0436,10.3024,1433100.0],["2022-11-08",10.2327,10.5313,10.1531,10.3323,1309900.0],["2022-11-09",10.2725,10.6309,10.173,10.2327,1285100.0],["2022-11-10",9.9938,10.1332,9.5658,9.8445,3061300.0],["2022-11-11",10.0038,10.4816,9.9839,10.3323,1669400.0],["2022-11-14",9.9739,10.0934,9.4464,9.7848,3582500.0],["2022-11-15",10.2526,10.5114,9.9441,10.3124,2372600.0],["2022-11-16",10.2924,10.7006,10.2228,10.5612,2552800.0],["2022-11-17",10.1531,10.2327,9.6753,10.2128,2904600.0],["2022-11-18",10.5712,10.8797,10.4019,10.4816,1415800.0],["2022-11-21",10.5712,10.8499,10.4915,10.7205,1104600.0],["2022-11-22",10.5513,10.6508,10.4119,10.5612,838700.0],["2022-11-23",10.4915,10.5811,10.4019,10.5313,677700.0],["2022-11-25",10.7006,10.8499,10.5811,10.6906,503400.0],["2022-11-28",10.6508,10.6508,10.3223,10.3721,802400.0],["2022-11-29",10.4517,10.5214,10.1332,10.2029,1341100.0],["2022-11-30",10.1929,10.5712,10.0137,10.5712,3131500.0],["2022-12-01",10.6807,10.8101,10.5313,10.6807,1340200.0],["2022-12-02",10.5911,10.8001,10.5513,10.6707,762800.0],["2022-12-05",10.4517,10.4617,10.2029,10.2029,905500.0],["2022-12-06",10.3721,10.4915,10.1232,10.3621,1985400.0],["2022-12-07",10.2626,10.4418,9.9341,10.3323,1460500.0],["2022-12-08",10.3522,10.4418,10.0934,10.1332,712600.0],["2022-12-09",10.1033,10.2128,9.954,9.9839,927200.0],["2022-12-12",9.8147,10.1133,9.6554,10.0934,1361400.0],["2022-12-13",10.2128,10.5612,9.964,10.0735,2081100.0],["2022-12-14",9.9839,10.5513,9.8644,10.4816,2077000.0],["2022-12-15",10.2924,10.4318,10.1133,10.1431,1463300.0],["2022-12-16",10.163,10.2725,10.0536,10.2427,1657300.0],["2022-12-19",10.1133,10.4019,10.0336,10.2128,1470900.0],["2022-12-20",10.5114,10.8698,10.4816,10.7404,1463900.0],["2022-12-21",10.7404,10.8598,10.6707,10.8001,1217500.0],["2022-12-22",10.8698,11.0091,10.5911,10.82,1016100.0],["2022-12-23",10.8996,10.9594,10.8001,10.9494,655100.0],["2022-12-27",10.5612,10.6508,10.4219,10.5015,1447200.0],["2022-12-28",10.6807,10.8996,10.6508,10.7304,1032300.0],["2022-12-29",10.9096,10.9295,10.7503,10.8797,1205400.0],["2022-12-30",10.7404,10.9295,10.7404,10.8797,965000.0],["2023-01-03",10.6906,10.8598,10.611,10.611,1127700.0],["2023-01-04",10.4318,10.9793,10.4119,10.9693,1055200.0],["2023-01-05",11.0888,11.1286,10.8797,11.0091,1496800.0],["2023-01-06",11.1883,11.2779,11.0589,11.0689,1143000.0],["2023-01-09",11.2779,11.3675,11.1784,11.1983,1165100.0],["2023-01-10",11.1983,11.6163,11.1186,11.5068,1177800.0],["2023-01-11",11.6462,12.0543,11.5865,11.9846,2010100.0],["2023-01-12",12.4027,12.5221,12.0842,12.3131,2169800.0],["2023-01-13",12.1638,12.4226,12.1638,12.2833,1203900.0],["2023-01-17",12.6416,12.98,12.5421,12.781,2804100.0],["2023-01-18",13.0796,13.209,12.5421,12.552,2415800.0],["2023-01-19",12.5819,12.6914,12.333,12.5819,1220900.0],["2023-01-20",12.552,12.6715,12.4326,12.4525,836800.0],["2023-01-23",12.4127,12.6515,12.3231,12.5321,930500.0],["2023-01-24",12.9303,13.0198,12.6914,12.9999,1560400.0],["2023-01-25",13.0497,13.2787,12.9303,13.1393,1932700.0],["2023-01-26",13.1194,13.3483,12.9999,13.0298,1642300.0],["2023-01-27",12.7909,12.9601,12.6914,12.7511,1146300.0],["2023-01-30",12.9203,12.9402,12.5719,12.5918,944900.0],["2023-01-31",13.1194,13.1194,12.7212,12.8307,1838000.0],["2023-02-01",12.9402,12.98,12.6416,12.8506,1274400.0],["2023-02-02",13.0597,13.2787,12.8904,12.98,1233800.0],["2023-02-03",12.7511,13.0398,12.7212,12.7511,1024100.0],["2023-02-06",12.6217,12.7312,12.5719,12.6416,1736700.0],["2023-02-07",12.8506,13.1094,12.6615,12.9601,1555800.0],["2023-02-08",12.9402,12.9601,12.5321,12.6914,1113300.0],["2023-02-09",12.6516,12.7312,12.2434,12.2932,1118400.0],["2023-02-10",12.3529,12.3728,12.0543,12.2633,993600.0],["2023-02-13",12.2833,12.3927,12.2235,12.3032,951200.0],["2023-02-14",12.333,12.5819,12.2136,12.4226,1425500.0],["2023-02-15",12.3629,12.5221,12.2633,12.5022,806000.0],["2023-02-16",12.3032,12.4724,12.2036,12.3728,662600.0],["2023-02-17",12.5221,12.771,12.2733,12.7212,1539300.0],["2023-02-21",12.6217,12.761,12.1538,12.343,1597300.0],["2023-02-22",12.4027,12.5719,12.343,12.4027,927700.0],["2023-02-23",12.6715,12.7511,12.3529,12.4624,926500.0],["2023-02-24",12.2235,12.333,12.1439,12.2932,670600.0],["2023-02-27",12.2932,12.4425,12.2335,12.2833,702400.0],["2023-02-28",12.4823,12.771,12.3231,12.6416,2305500.0],["2023-03-01",12.9004,12.9303,12.7013,12.8705,1055200.0],["2023-03-02",12.9303,13.2687,12.8009,13.2587,1736300.0],["2023-03-03",13.6569,13.8062,13.428,13.6868,1917400.0],["2023-03-06",13.7764,13.9854,13.7166,13.8062,1277500.0],["2023-03-07",13.8062,14.0053,13.7465,13.9257,1080300.0],["2023-03-08",14.0451,14.1447,13.8858,14.0152,1028800.0],["2023-03-09",14.0949,14.1347,13.7365,13.7664,1365200.0],["2023-03-10",14.5926,14.9609,14.3338,14.3537,5730300.0],["2023-03-13",14.284,14.3537,13.9953,14.1048,2018300.0],["2023-03-14",14.6822,14.9907,14.5926,14.8016,2769700.0],["2023-03-15",14.7618,14.8016,14.3537,14.6224,3352000.0],["2023-03-16",14.5826,15.2396,14.503,15.1699,2355700.0],["2023-03-17",15.1301,15.3292,14.7917,15.1201,2454300.0],["2023-03-20",15.2894,15.3192,14.9708,15.0405,1390100.0],["2023-03-21",15.1301,15.5083,15.1201,15.3491,1500200.0],["2023-03-22",15.3292,15.578,15.1898,15.2296,1579500.0],["2023-03-23",15.4586,15.5183,15.1201,15.369,4367800.0],["2023-03-24",15.3789,15.5382,15.0405,15.4088,1550200.0],["2023-03-27",15.4088,15.5979,15.3292,15.588,880000.0],["2023-03-28",15.588,15.8269,15.578,15.797,1317100.0],["2023-03-29",15.9364,16.2649,15.8468,16.2051,1531000.0],["2023-03-30",16.4241,16.4639,16.1056,16.2449,1627900.0],["2023-03-31",16.4241,16.5336,16.235,16.2947,1912200.0],["2023-04-03",16.1355,16.2449,16.0558,16.1852,907800.0],["2023-04-04",16.3843,16.4042,16.1653,16.2748,1132400.0],["2023-04-05",16.1753,16.2151,15.2794,15.4785,2323800.0],["2023-04-06",15.2695,15.4984,15.1102,15.4685,1339300.0],["2023-04-10",15.3391,15.7074,15.3292,15.5681,792000.0],["2023-04-11",15.9264,16.3047,15.797,16.2549,2389400.0],["2023-04-12",16.5336,16.5336,16.0757,16.3146,2490400.0],["2023-04-13",16.4341,16.6232,16.2848,16.3146,1636900.0],["2023-04-14",16.3544,16.673,16.225,16.5834,1609300.0],["2023-04-17",16.4739,16.4739,16.1852,16.4142,831200.0],["2023-04-18",16.3445,16.5436,16.3146,16.3843,821300.0],["2023-04-19",16.4639,16.5237,16.1952,16.225,1480800.0],["2023-04-20",16.1056,16.1255,15.7871,15.8966,1068800.0],["2023-04-21",15.7871,15.8567,15.5482,15.7174,1281600.0],["2023-04-24",15.8368,16.0658,15.7871,15.8368,1018900.0],["2023-04-25",15.5482,15.6278,15.369,15.4884,910000.0],["2023-04-26",15.5183,15.578,15.2296,15.3989,1865400.0],["2023-04-27",15.4486,15.4486,14.8414,15.2495,1802900.0],["2023-04-28",15.1799,15.5084,15.1201,15.3789,1954900.0],["2023-05-01",15.2097,15.5283,15.1699,15.2595,922000.0],["2023-05-02",15.1301,15.2197,14.931,15.0903,1358600.0],["2023-05-03",15.15,15.15,14.7917,14.7917,1367800.0],["2023-05-04",14.4532,14.4632,13.1493,13.4578,4223300.0],["2023-05-05",13.2488,13.3682,12.8506,13.2189,3332000.0],["2023-05-08",13.1194,13.2189,12.8705,12.9303,2274300.0],["2023-05-09",12.8108,13.1293,12.771,13.0696,2022100.0],["2023-05-10",13.418,13.5872,13.1791,13.4877,2353900.0],["2023-05-11",13.4379,13.6868,13.3981,13.6569,1351500.0],["2023-05-12",14.3537,14.7718,13.9157,14.2342,4357400.0],["2023-05-15",14.1546,14.3736,13.8659,14.3537,1684900.0],["2023-05-16",14.4831,14.6025,14.2243,14.294,1166800.0],["2023-05-17",14.503,14.6623,14.4731,14.5329,1425300.0],["2023-05-18",14.6722,14.7021,14.3039,14.4532,1761600.0],["2023-05-19",14.4134,14.5229,14.3039,14.3139,718600.0],["2023-05-22",14.4433,14.5129,14.3039,14.4035,891400.0],["2023-05-23",14.3537,14.4831,14.1247,14.1347,904700.0],["2023-05-24",14.2342,14.2342,13.8261,13.9157,1322200.0],["2023-05-25",14.1845,14.3636,14.0949,14.2442,1136300.0],["2023-05-26",14.4532,14.7419,14.3935,14.722,1478400.0],["2023-05-30",14.8315,14.9708,14.6623,14.7817,1545600.0],["2023-05-31",15.0704,15.1201,14.4234,14.8116,1483000.0],["2023-06-01",14.9708,15.5083,14.941,15.4287,1359000.0],["2023-06-02",15.8866,15.9662,15.5482,15.578,1461000.0],["2023-06-05",15.6776,15.8966,15.4685,15.5581,1443600.0],["2023-06-06",15.5979,15.9961,15.588,15.8169,1339200.0],["2023-06-07",15.9662,15.9662,15.4586,15.4884,976000.0],["2023-06-08",15.4884,15.7771,15.3789,15.6975,978100.0],["2023-06-09",15.7174,16.0857,15.7174,15.8567,941700.0],["2023-06-12",15.9563,16.0757,15.6875,16.026,1393200.0],["2023-06-13",16.4241,16.5734,16.2649,16.3544,1589200.0],["2023-06-14",16.5436,16.7924,16.4241,16.7327,1480700.0],["2023-06-15",16.892,17.0612,16.7327,17.0015,2197900.0],["2023-06-16",16.6929,16.7825,16.4341,16.5436,1366200.0],["2023-06-20",16.6431,16.7227,15.9165,15.9563,2431300.0],["2023-06-21",15.578,15.5979,14.8116,14.9012,3360800.0],["2023-06-22",14.5329,14.6025,14.2044,14.4731,2050800.0],["2023-06-23",14.2741,14.503,14.1546,14.3636,1245700.0],["2023-06-26",14.3935,14.4632,14.0352,14.2243,1882500.0],["2023-06-27",14.2641,14.503,14.0849,14.4831,1972800.0],["2023-06-28",14.5727,14.9708,14.5528,14.9509,1464500.0],["2023-06-29",14.9708,15.1998,14.941,15.15,1282500.0],["2023-06-30",15.359,15.4884,15.3192,15.3889,1010400.0],["2023-07-03",15.4884,15.5382,15.2097,15.2396,667600.0],["2023-07-05",14.9907,15.4984,14.8315,15.3989,985100.0],["2023-07-06",15.1799,15.2794,14.8713,15.0206,1064400.0],["2023-07-07",15.0903,15.2197,14.931,14.931,709600.0],["2023-07-10",14.8912,14.9609,14.7319,14.7319,1291400.0],["2023-07-11",14.493,14.7817,14.4632,14.7518,773700.0],["2023-07-12",14.9211,14.9907,14.6224,14.6324,1510400.0],["2023-07-13",14.7419,15.1201,14.7021,14.931,1072100.0],["2023-07-14",14.8315,14.8514,14.4831,14.4831,843100.0],["2023-07-17",14.3238,14.5727,14.2442,14.493,1269300.0],["2023-07-18",14.2541,14.6424,14.2044,14.3835,946300.0],["2023-07-19",14.3139,14.5826,14.2741,14.493,1058900.0],["2023-07-20",14.5528,14.6324,14.2143,14.2541,1379500.0],["2023-07-21",14.4632,14.7021,14.294,14.6224,1579000.0],["2023-07-24",15.0405,15.4785,14.8414,15.4486,1571200.0],["2023-07-25",15.5084,15.5283,15.1401,15.2296,1420600.0],["2023-07-26",15.3989,15.5581,15.0107,15.369,1395200.0],["2023-07-27",15.4287,15.4685,15.0803,15.2396,1347800.0],["2023-07-28",15.3093,15.5482,15.2296,15.4486,855500.0],["2023-07-31",15.4884,15.6676,15.3789,15.5681,727500.0],["2023-08-01",15.6079,15.9662,15.369,15.588,1190800.0],["2023-08-02",15.4586,15.5183,15.1799,15.4785,1365600.0],["2023-08-03",15.2794,15.3789,14.931,14.941,1512100.0],["2023-08-04",15.1699,15.3789,14.3039,14.3437,2224500.0],["2023-08-07",14.0849,14.5826,14.075,14.5528,1664100.0],["2023-08-08",14.493,14.712,14.4134,14.6822,1299400.0],["2023-08-09",14.5826,14.7021,14.3935,14.6324,967000.0],["2023-08-10",14.9111,14.9808,14.5926,14.6921,1067200.0],["2023-08-11",14.8713,14.941,14.6523,14.8912,1820700.0],["2023-08-14",15.4088,15.5382,14.0451,14.6125,3349700.0],["2023-08-15",14.5229,14.7021,14.284,14.5129,1362900.0],["2023-08-16",14.294,14.6523,14.1048,14.5727,1647400.0],["2023-08-17",14.6324,14.7718,14.2641,14.722,2197100.0],["2023-08-18",14.6921,15.0604,14.6822,14.9808,1305200.0],["2023-08-21",14.8215,15.0007,14.6523,14.9808,964700.0],["2023-08-22",15.2993,15.4685,15.0604,15.3889,1326600.0],["2023-08-23",15.588,16.0658,15.588,15.8567,2612900.0],["2023-08-24",15.7871,15.8468,15.1799,15.1898,1966100.0],["2023-08-25",15.0803,15.2595,14.8912,15.0704,1410300.0],["2023-08-28",15.2197,15.5084,15.1898,15.4188,682100.0],["2023-08-29",15.5084,15.8966,15.3989,15.578,1128100.0],["2023-08-30",15.7572,15.9364,15.6875,15.7074,1974900.0],["2023-08-31",15.5581,15.6975,15.3989,15.5681,773400.0],["2023-09-01",15.9165,16.0061,15.6875,15.8766,901500.0],["2023-09-05",15.7174,15.7373,15.3989,15.5382,797300.0],["2023-09-06",15.7273,15.9065,15.4088,15.4685,605100.0],["2023-09-07",15.3391,15.3789,14.9111,14.931,891800.0],["2023-09-08",15.0903,15.1102,14.6523,14.7419,1065400.0],["2023-09-11",14.9211,14.9211,14.503,14.7419,1202500.0],["2023-09-12",14.6125,14.8812,14.5129,14.5129,827900.0],["2023-09-13",14.5329,14.9708,14.5329,14.7917,845500.0],["2023-09-14",14.8912,14.9211,14.4433,14.5129,1323200.0],["2023-09-15",14.5727,14.8116,14.4831,14.5926,1354300.0],["2023-09-18",14.6921,14.7618,14.503,14.6224,675100.0],["2023-09-19",14.6523,14.6523,14.294,14.3338,725300.0],["2023-09-20",14.6523,14.9111,14.6324,14.6424,891800.0],["2023-09-21",14.2342,14.2741,14.0252,14.1347,1462700.0],["2023-09-22",14.1646,14.2741,14.0949,14.1247,557500.0],["2023-09-25",13.9953,14.0352,13.6868,13.7465,1062200.0],["2023-09-26",13.7365,13.9655,13.5972,13.6171,1005900.0],["2023-09-27",13.6071,13.637,13.0099,13.3881,1609100.0],["2023-09-28",13.2189,13.6171,13.1791,13.5175,737600.0],["2023-09-29",13.7863,13.9058,13.6569,13.6569,631600.0],["2023-10-02",13.637,13.637,13.3881,13.4379,653300.0],["2023-10-03",13.2687,13.4479,13.0298,13.0597,1060300.0],["2023-10-04",13.0298,13.1194,12.8606,12.9701,793500.0],["2023-10-05",13.1094,13.1293,12.6515,12.8208,873900.0],["2023-10-06",12.6217,13.0696,12.4226,12.9203,832500.0],["2023-10-09",12.8009,13.0696,12.7013,13.0597,1054200.0],["2023-10-10",13.2787,13.7465,13.2388,13.6569,864800.0],["2023-10-11",13.7365,13.8759,13.627,13.7764,670900.0],["2023-10-12",13.7564,13.7564,13.3782,13.5872,1595400.0],["2023-10-13",13.7266,13.7465,13.2587,13.3483,794900.0],["2023-10-16",13.856,13.9456,13.6868,13.8659,1277400.0],["2023-10-17",13.8958,14.1944,13.8858,13.9953,849000.0],["2023-10-18",13.846,14.2143,13.6768,13.9953,1007400.0],["2023-10-19",14.0352,14.2641,13.856,14.0352,1504400.0],["2023-10-20",14.0152,14.0849,13.7465,13.9754,1682700.0],["2023-10-23",13.8858,14.3437,13.7067,14.1447,791600.0],["2023-10-24",14.2342,14.3537,14.0849,14.1247,805200.0],["2023-10-25",14.2143,14.3139,13.9655,13.9754,817700.0],["2023-10-26",14.075,14.3437,14.0252,14.284,550100.0],["2023-10-27",14.6921,14.6921,13.7863,13.8162,967700.0],["2023-10-30",13.9058,13.9555,13.5076,13.6967,770600.0],["2023-10-31",13.5773,13.9257,13.5574,13.8759,498400.0],["2023-11-01",14.0949,14.3338,13.9953,14.2541,473400.0],["2023-11-02",14.3835,14.6025,14.3636,14.5229,514700.0],["2023-11-03",14.9012,15.1799,14.8713,15.0803,1391100.0],["2023-11-06",15.0704,15.3292,14.7718,15.0903,1408500.0],["2023-11-07",15.1102,15.15,14.7618,14.941,1469800.0],["2023-11-08",15.2097,15.4984,15.16,15.3989,1364200.0],["2023-11-09",15.6378,15.6776,15.0903,15.1002,881400.0],["2023-11-10",15.5283,15.5979,15.2794,15.5382,1860700.0],["2023-11-13",15.4287,15.5382,15.3292,15.3789,808100.0],["2023-11-14",15.797,15.9961,15.7174,15.9861,1632700.0],["2023-11-15",16.026,16.1952,15.8567,16.0359,719700.0],["2023-11-16",16.1952,16.3544,15.9961,16.0757,1351800.0],["2023-11-17",16.026,16.1952,15.9463,16.1155,937600.0],["2023-11-20",16.2151,16.4142,16.1753,16.3843,588300.0],["2023-11-21",16.2947,16.444,16.016,16.026,592700.0],["2023-11-22",16.3246,16.4042,16.1952,16.2449,591300.0],["2023-11-24",16.1255,16.2449,16.0757,16.2051,215600.0],["2023-11-27",16.3544,16.4142,16.1753,16.4042,495200.0],["2023-11-28",16.4042,16.4639,16.1852,16.225,452600.0],["2023-11-29",16.1753,16.6033,16.1753,16.3843,595600.0],["2023-11-30",16.7227,17.4693,16.6431,17.4096,2408100.0],["2023-12-01",17.9172,18.604,17.6684,18.604,3093800.0],["2023-12-04",18.614,18.8629,18.405,18.4547,2107600.0],["2023-12-05",18.5941,18.833,18.4946,18.7036,985900.0],["2023-12-06",18.833,19.0022,18.6638,18.7832,2433700.0],["2023-12-07",19.0122,19.0818,18.5841,18.833,1637100.0],["2023-12-08",18.7335,18.8828,18.4746,18.5742,982600.0],["2023-12-11",18.8529,19.1615,18.8529,19.1416,1618200.0],["2023-12-12",19.052,19.2212,18.9624,19.1515,752900.0],["2023-12-13",19.3207,19.8583,19.2312,19.6492,1389300.0],["2023-12-14",19.8184,20.0374,19.2809,19.3207,1437000.0],["2023-12-15",19.2411,19.3108,19.0321,19.1316,1249300.0],["2023-12-18",18.9027,19.0022,18.7534,18.9126,1224000.0],["2023-12-19",18.6936,18.9325,18.5543,18.604,2898300.0],["2023-12-20",18.5244,18.5941,18.1063,18.1163,1359600.0],["2023-12-21",18.4647,18.5145,18.2357,18.3851,1242300.0],["2023-12-22",18.5543,18.6538,18.4946,18.5443,751400.0],["2023-12-26",18.4547,18.7235,18.4547,18.5841,695500.0],["2023-12-27",18.7036,18.833,18.5344,18.604,622500.0],["2023-12-28",18.5443,18.5941,18.3552,18.4846,637300.0],["2023-12-29",18.3751,18.4846,18.3452,18.3652,325900.0],["2024-01-02",17.9969,18.176,17.6783,17.748,795700.0],["2024-01-03",17.529,17.6186,17.2702,17.4295,1270200.0],["2024-01-04",16.882,17.4195,16.8024,17.1707,1268000.0],["2024-01-05",17.2304,17.4394,17.2204,17.4195,885700.0],["2024-01-08",17.4295,17.758,17.4195,17.6982,947900.0],["2024-01-09",17.6286,17.6783,17.4394,17.4792,516900.0],["2024-01-10",17.6883,18.2059,17.6684,18.2059,1119800.0],["2024-01-11",17.9272,17.9969,17.7181,17.8675,748000.0],["2024-01-12",17.8077,17.957,17.5887,17.8077,900900.0],["2024-01-16",17.2503,17.2802,17.0811,17.2702,1260300.0],["2024-01-17",17.2702,17.3996,17.1209,17.1707,663400.0],["2024-01-18",16.9815,17.091,16.882,17.0214,930600.0],["2024-01-19",16.9417,17.3498,16.8123,17.2403,830800.0],["2024-01-22",17.2204,17.4096,17.1109,17.3897,891200.0],["2024-01-23",17.529,18.0566,17.4892,18.0466,1066000.0],["2024-01-24",18.4249,18.5742,18.2158,18.2756,1097100.0],["2024-01-25",18.3253,18.5145,18.0864,18.3353,688000.0],["2024-01-26",18.3652,18.3751,18.0068,18.0964,502300.0],["2024-01-29",17.7978,17.9869,17.5688,17.9869,914500.0],["2024-01-30",18.0168,18.4348,17.8276,18.4249,1274700.0],["2024-01-31",18.4149,18.7633,18.2756,18.3253,1577600.0],["2024-02-01",18.0864,18.2756,17.748,18.2656,1200700.0],["2024-02-02",17.8077,18.0168,17.6883,17.9073,1278300.0],["2024-02-05",18.0665,18.1163,17.5887,18.0765,1042100.0],["2024-02-06",17.967,17.9869,17.31,17.5987,2240200.0],["2024-02-07",17.6684,17.8376,17.31,17.31,1062200.0],["2024-02-08",17.2802,17.5191,17.1109,17.5091,1132400.0],["2024-02-09",18.0267,18.1959,17.7779,18.0267,1332200.0],["2024-02-12",18.0168,18.2656,17.8874,18.0367,535000.0],["2024-02-13",17.6883,17.758,17.3797,17.5489,600400.0],["2024-02-14",17.758,18.1462,17.6684,18.1462,744800.0],["2024-02-15",18.186,18.2557,17.9371,18.186,798400.0],["2024-02-16",18.0168,18.2158,17.9172,18.0367,606300.0],["2024-02-20",18.3452,18.6041,18.2358,18.3751,1297800.0],["2024-02-21",18.2059,18.2457,17.9371,18.0566,536200.0],["2024-02-22",18.3054,18.5543,18.1959,18.2158,580600.0],["2024-02-23",18.1362,18.4149,18.0665,18.1063,515800.0],["2024-02-26",18.176,18.4746,18.0765,18.2258,842200.0],["2024-02-27",18.4448,19.2809,18.3154,18.8629,2877800.0],["2024-02-28",18.7534,19.3606,18.7434,19.1615,1880300.0],["2024-02-29",19.0619,19.4302,18.9923,19.4004,1088800.0],["2024-03-01",20.5252,20.774,19.9478,20.7541,3270500.0],["2024-03-04",20.8039,21.7595,20.774,21.6301,3585600.0],["2024-03-05",21.8192,21.8391,21.4907,21.5106,1349000.0],["2024-03-06",21.2518,21.5405,20.9532,21.5206,1973200.0],["2024-03-07",21.3812,21.5007,21.0726,21.2717,1397300.0],["2024-03-08",21.222,21.7495,21.1821,21.3414,1020700.0],["2024-03-11",21.2618,21.2817,20.8437,21.1423,1020200.0],["2024-03-12",20.993,21.222,20.6446,21.1423,1164500.0],["2024-03-13",21.1025,21.64,21.1025,21.3414,1750500.0],["2024-03-14",22.0979,23.4815,21.9386,23.372,6082700.0],["2024-03-15",23.2924,23.7901,23.1232,23.2227,2979000.0],["2024-03-18",23.0435,23.4517,21.9884,23.372,5050200.0],["2024-03-19",24.0091,25.104,23.8399,24.9547,4158300.0],["2024-03-20",24.6859,25.542,24.6859,25.3628,3540800.0],["2024-03-21",24.6959,24.8353,24.5267,24.6163,2950400.0],["2024-03-22",25.6813,26.7962,25.6714,26.6071,3870300.0],["2024-03-25",26.199,27.0451,26.1293,26.9157,3986400.0],["2024-03-26",26.5075,26.8659,26.2786,26.6369,1866900.0],["2024-03-27",26.5474,26.6768,26.2985,26.5274,1645400.0],["2024-03-28",26.5772,27.1247,26.3682,26.5175,2099000.0],["2024-04-01",26.3881,26.4478,25.4524,25.5221,1824300.0],["2024-04-02",25.8406,26.0297,25.3031,25.751,1661500.0],["2024-04-03",25.4823,26.2587,25.3529,26.0696,1366700.0],["2024-04-04",26.2686,26.8062,25.532,25.532,2023700.0],["2024-04-05",25.7311,25.7411,25.2732,25.4723,925200.0],["2024-04-08",25.2135,25.8506,25.2036,25.7112,983000.0],["2024-04-09",25.8904,25.9601,25.3728,25.8605,1416300.0],["2024-04-10",25.5022,25.9501,25.5022,25.7709,1087800.0],["2024-04-11",25.6415,25.6614,25.0443,25.4723,899400.0],["2024-04-12",25.1339,25.2832,24.5765,24.7357,1122100.0],["2024-04-15",24.5267,25.0045,23.9991,24.0389,1607200.0],["2024-04-16",23.7005,24.1982,23.3123,24.1783,2443600.0],["2024-04-17",24.4869,24.666,23.9892,24.2878,1181200.0],["2024-04-18",24.1683,24.3973,23.9792,24.1086,1375900.0],["2024-04-19",24.1285,24.4471,23.4616,23.6806,1642100.0],["2024-04-22",23.82,24.3873,23.8,24.0887,2013200.0],["2024-04-23",24.029,24.5366,23.9593,24.1683,1591000.0],["2024-04-24",24.1086,24.3575,23.9593,24.3475,2253600.0],["2024-04-25",23.9294,24.9945,23.9095,24.885,1770000.0],["2024-04-26",25.3628,26.0397,25.3628,25.8705,2022800.0],["2024-04-29",25.9302,26.1492,25.7112,25.97,1756700.0],["2024-04-30",25.7809,25.8008,25.4026,25.4325,768700.0],["2024-05-01",25.5619,26.2487,24.9348,25.8307,2285100.0],["2024-05-02",26.3383,26.4379,25.542,25.6515,1392500.0],["2024-05-03",26.0098,26.9156,25.9302,26.836,1972400.0],["2024-05-06",26.7862,27.3437,26.6768,26.9555,2237800.0],["2024-05-07",26.5673,26.8758,25.751,26.4478,2041400.0],["2024-05-08",26.1094,26.6469,26.0397,26.2487,1319600.0],["2024-05-09",25.8307,26.3383,25.6117,26.2786,1474700.0],["2024-05-10",26.6668,26.8559,25.7013,25.8008,1322900.0],["2024-05-13",26.3483,26.5274,26.1591,26.3184,1176100.0],["2024-05-14",26.6568,28.7273,26.5474,28.7173,5496100.0],["2024-05-15",28.8069,30.2701,28.6377,30.2104,3676300.0],["2024-05-16",30.6185,30.728,29.8123,29.8521,2502100.0],["2024-05-17",30.1607,30.9769,30.0611,30.7878,1945700.0],["2024-05-20",30.31,30.6882,29.8521,30.3697,1808300.0],["2024-05-21",30.4493,30.8475,30.31,30.6982,990800.0],["2024-05-22",29.8521,30.2104,29.6032,29.8521,1242800.0],["2024-05-23",29.7326,29.7924,29.0657,29.225,1225900.0],["2024-05-24",29.1553,29.4241,28.8666,28.9861,1096200.0],["2024-05-28",29.663,29.7326,28.5979,28.6178,880400.0],["2024-05-29",28.4585,28.6875,27.8911,27.9907,1131500.0],["2024-05-30",28.2694,28.2793,27.7916,27.9708,756800.0],["2024-05-31",27.9509,27.9509,26.9555,27.6622,1299500.0],["2024-06-03",28.0604,28.2694,27.8314,27.921,1104200.0],["2024-06-04",27.8215,29.0558,27.7916,28.4784,2764200.0],["2024-06-05",28.5282,28.6875,27.3934,27.6224,1413300.0],["2024-06-06",27.9807,28.3192,27.4333,28.0006,1252700.0],["2024-06-07",27.5428,29.3046,27.483,28.7173,3366500.0],["2024-06-10",28.3689,29.2548,28.2694,29.0159,2194000.0],["2024-06-11",29.0558,29.8123,28.7074,28.7571,2453100.0],["2024-06-12",28.7273,29.4639,28.5879,29.4539,1698000.0],["2024-06-13",29.6231,29.7227,28.777,29.2847,1051200.0],["2024-06-14",28.8169,29.006,27.5627,27.6025,3255800.0],["2024-06-17",27.4034,27.8911,26.9356,27.6224,1589500.0],["2024-06-18",27.2441,27.4233,26.7166,27.0052,1890700.0],["2024-06-20",27.264,27.6423,26.4279,26.5374,1954400.0],["2024-06-21",26.7564,27.6522,26.6768,27.5029,2019600.0],["2024-06-24",28.2296,28.359,27.6323,27.6821,859200.0],["2024-06-25",27.931,28.0006,27.3934,27.3934,858800.0],["2024-06-26",27.1944,27.5228,26.9654,27.274,1451700.0],["2024-06-27",27.4034,27.8414,27.3437,27.5428,825100.0],["2024-06-28",27.2143,27.2441,25.1737,25.6813,3430500.0],["2024-07-01",25.8108,26.189,25.6216,25.9202,1582800.0],["2024-07-02",25.532,25.7809,25.1239,25.7809,1690100.0],["2024-07-03",26.3085,26.9555,26.2786,26.7962,725400.0],["2024-07-05",27.0052,27.0749,26.0397,26.0497,1115700.0],["2024-07-08",26.199,26.6768,26.0795,26.617,990400.0],["2024-07-09",27.0451,28.7472,27.0152,28.5879,3764500.0],["2024-07-10",29.0458,29.643,28.9264,29.2648,3042900.0],["2024-07-11",29.2947,29.7227,29.1155,29.5634,1527300.0],["2024-07-12",29.434,30.1507,29.2648,29.2747,1378200.0],["2024-07-15",29.2847,30.0014,28.9761,29.7724,1086200.0],["2024-07-16",30.0711,30.3996,29.444,29.862,1203200.0],["2024-07-17",29.4639,30.1706,29.1553,29.1752,1714700.0],["2024-07-18",29.1852,29.3643,28.9363,29.1553,1194500.0],["2024-07-19",29.9019,31.1262,29.6132,29.6132,3989600.0],["2024-07-22",29.6729,29.7227,27.3636,27.5925,2669200.0],["2024-07-23",27.8016,29.8521,27.8016,29.8421,2260000.0],["2024-07-24",29.3345,29.5336,28.7472,28.797,1815900.0],["2024-07-25",28.5979,28.9761,28.2694,28.6377,771300.0],["2024-07-26",28.9861,29.3245,28.797,29.1653,1271400.0],["2024-07-29",29.1752,29.2449,28.5879,28.9164,1213500.0],["2024-07-30",29.2548,30.6783,29.2349,30.3299,3047500.0],["2024-07-31",30.3597,31.2556,30.3398,30.9172,1998700.0],["2024-08-01",30.947,31.0864,28.9562,29.2648,1623800.0],["2024-08-02",29.2349,29.3146,26.9654,27.4532,3172700.0],["2024-08-05",25.97,27.4233,25.9202,26.9754,2051300.0],["2024-08-06",27.2043,27.4532,26.7464,27.1247,1996300.0],["2024-08-07",27.3437,27.493,26.7763,26.9555,1696200.0],["2024-08-08",27.8911,30.1507,27.5726,29.7824,2814200.0],["2024-08-09",30.8973,31.2158,29.7725,31.0764,1957300.0],["2024-08-12",31.8927,32.2211,30.8176,31.375,2104500.0],["2024-08-13",32.1515,33.0175,31.9524,32.032,1502500.0],["2024-08-14",32.2809,32.4899,31.9424,32.0022,845200.0],["2024-08-15",32.261,32.7387,32.0121,32.4899,1350500.0],["2024-08-16",32.6392,32.6691,32.0619,32.3505,1157700.0],["2024-08-19",32.2012,32.5198,31.8329,32.4003,1124300.0],["2024-08-20",32.4003,32.5795,31.9723,32.4003,927300.0],["2024-08-21",32.6989,33.8436,32.2809,32.679,731400.0],["2024-08-22",32.7089,32.9677,32.5596,32.8184,777300.0],["2024-08-23",33.1668,33.774,32.9677,33.5251,1272600.0],["2024-08-26",33.3559,33.764,33.1568,33.5351,880600.0],["2024-08-27",33.326,33.6844,32.9279,33.0473,579800.0],["2024-08-28",33.4753,33.7939,33.0374,33.2464,1510600.0],["2024-08-29",32.6989,33.127,32.5795,32.8283,1150400.0],["2024-08-30",32.5596,33.4355,32.5596,33.0772,1502500.0],["2024-09-03",32.7089,32.9279,31.6139,32.6591,2666500.0],["2024-09-04",34.2816,35.1576,34.0228,34.63,2593900.0],["2024-09-05",34.7992,35.6652,34.7495,35.6553,2354800.0],["2024-09-06",35.6851,35.8544,33.0971,33.6346,3544600.0],["2024-09-09",34.0825,34.2518,33.6047,34.2119,1460500.0],["2024-09-10",34.2916,34.3513,33.3957,34.0129,865000.0],["2024-09-11",33.973,34.7694,33.6645,34.64,1246100.0],["2024-09-12",34.2717,36.0634,34.2318,35.8942,1819000.0],["2024-09-13",36.3122,37.0887,36.3023,36.7801,1910000.0],["2024-09-16",36.143,36.372,35.2472,35.2671,2925300.0],["2024-09-17",35.4462,35.4562,34.8191,34.9684,1745000.0],["2024-09-18",34.9983,35.3567,34.5006,34.64,1281800.0],["2024-09-19",34.7295,34.9684,34.4309,34.64,1444400.0],["2024-09-20",34.7295,35.1874,34.202,34.9386,1806600.0],["2024-09-23",34.7694,35.6453,34.4707,35.4661,923000.0],["2024-09-24",36.0634,36.6905,35.934,36.4516,1228100.0],["2024-09-25",36.6308,36.7602,36.2127,36.362,1641000.0],["2024-09-26",36.8298,37.1285,36.372,36.7602,949400.0],["2024-09-27",36.3222,36.7004,35.5259,35.5557,1579200.0],["2024-09-30",35.2372,35.4761,34.5703,35.2073,831100.0],["2024-10-01",34.8988,35.2671,34.5603,34.6897,1271300.0],["2024-10-02",34.7893,34.7893,34.0427,34.0527,1481900.0],["2024-10-03",33.5052,33.8337,32.9378,33.1469,1603500.0],["2024-10-04",33.6645,34.0328,33.2066,33.774,1118400.0],["2024-10-07",33.5749,34.0925,33.3758,33.6346,1135200.0],["2024-10-08",33.3161,33.9034,33.2365,33.4355,1450700.0],["2024-10-09",32.9478,33.3061,32.7387,33.0274,1150100.0],["2024-10-10",32.6691,33.5649,32.6691,33.4355,1097200.0],["2024-10-11",33.0274,33.2663,32.3107,32.3505,1372500.0],["2024-10-14",32.1913,33.2663,32.1714,32.9976,1104900.0],["2024-10-15",33.3758,33.3957,32.1116,32.3207,1394300.0],["2024-10-16",32.7885,34.3911,32.7387,34.3613,1771900.0],["2024-10-17",34.0029,34.2119,33.8337,34.1423,980100.0],["2024-10-18",34.2418,34.3214,33.5948,33.7043,902000.0],["2024-10-21",33.8536,35.1775,33.8337,35.1576,1859200.0],["2024-10-22",34.839,35.0282,33.993,34.8689,1223800.0],["2024-10-23",34.421,34.9983,34.421,34.63,766800.0],["2024-10-24",34.2119,35.0481,34.2119,34.7594,968100.0],["2024-10-25",34.8191,35.4263,34.6101,34.6997,1015200.0],["2024-10-28",35.0083,35.1974,34.2119,34.2318,1385800.0],["2024-10-29",34.6599,35.0282,34.3314,34.5504,1077000.0],["2024-10-30",34.3413,34.859,33.8735,34.0328,1253000.0],["2024-10-31",34.1423,34.5106,33.3161,33.3658,710700.0],["2024-11-01",33.3161,33.3559,32.908,33.0573,1195800.0],["2024-11-04",33.8636,34.202,33.6844,33.7043,1017800.0],["2024-11-05",33.2663,34.1224,33.2663,34.0626,919900.0],["2024-11-06",34.2916,35.5159,34.0427,35.3965,1088600.0],["2024-11-07",35.1476,35.4562,34.849,35.0182,979800.0],["2024-11-08",35.5756,38.2931,35.5159,37.2579,3918200.0],["2024-11-11",37.8252,38.7211,37.4569,38.6514,1994800.0],["2024-11-12",37.9746,38.1438,36.6606,37.3873,1438300.0],["2024-11-13",38.8406,39.2785,38.532,38.9998,1695500.0],["2024-11-14",39.0794,39.1193,37.885,38.0243,1290000.0],["2024-11-15",37.8651,37.9945,37.437,37.7456,508700.0],["2024-11-18",38.0542,38.6614,37.6859,38.6315,1109000.0],["2024-11-19",36.7303,37.5963,36.1629,37.5167,2110000.0],["2024-11-20",38.0144,38.0144,37.019,37.3275,612500.0],["2024-11-21",37.5366,38.8107,37.4569,38.6415,1031700.0],["2024-11-22",38.7211,38.9899,38.1935,38.8206,1061400.0],["2024-11-25",38.95,38.9899,37.9646,38.7311,1077900.0],["2024-11-26",38.9998,40.1545,38.9998,39.816,2361900.0],["2024-11-27",39.7364,39.7762,37.9945,38.0243,1442700.0],["2024-11-29",37.5764,38.3429,37.3574,38.0542,803000.0],["2024-12-02",38.3926,38.5618,37.7556,37.8252,906300.0],["2024-12-03",37.7655,37.7655,36.7602,36.8796,891600.0],["2024-12-04",36.4317,37.0289,36.2824,36.9393,1024900.0],["2024-12-05",37.6461,37.8252,37.228,37.3275,607300.0],["2024-12-06",37.0389,37.7954,36.8398,37.666,1035600.0],["2024-12-09",37.7854,38.2732,36.8199,36.8298,900400.0],["2024-12-10",37.3972,37.5465,36.6805,36.9792,758400.0],["2024-12-11",37.5963,38.3429,37.1583,37.9347,1067700.0],["2024-12-12",37.8053,37.8053,36.4516,36.581,960900.0],["2024-12-13",36.571,36.9294,36.1828,36.3421,597700.0],["2024-12-16",36.3222,36.8896,36.0534,36.2426,800500.0],["2024-12-17",36.6805,37.4769,36.3521,36.9095,902400.0],["2024-12-18",36.4416,36.5511,34.7196,34.8689,1459900.0],["2024-12-19",36.0534,36.4715,35.8046,36.4118,1106700.0],["2024-12-20",36.0534,36.4914,35.8245,35.934,820600.0],["2024-12-23",35.8245,36.0435,35.496,35.9539,492700.0],["2024-12-24",36.0435,36.4118,35.9838,36.4118,169100.0],["2024-12-26",35.8245,36.3919,35.6553,36.2326,699500.0],["2024-12-27",36.1828,36.4615,35.8743,36.2824,443400.0],["2024-12-30",36.1828,36.4516,35.7847,36.2326,490400.0],["2024-12-31",36.2525,36.79,36.1132,36.5113,637600.0],["2025-01-02",36.5412,37.7456,36.5014,37.7158,903500.0],["2025-01-03",37.238,37.6063,36.79,36.9393,610900.0],["2025-01-06",37.1484,37.2778,36.6208,37.0389,571400.0],["2025-01-07",37.9845,38.2632,37.4968,37.7755,913800.0],["2025-01-08",37.5764,37.9447,37.3773,37.4669,692200.0],["2025-01-10",37.228,37.5067,36.7303,37.4868,660600.0],["2025-01-13",37.437,37.7556,36.8,37.0886,598700.0],["2025-01-14",37.0389,37.8252,36.6208,37.5963,582600.0],["2025-01-15",38.6813,38.7311,37.9646,38.313,1273900.0],["2025-01-16",38.8903,39.5473,38.7709,39.5473,2194400.0],["2025-01-17",39.5473,39.7663,39.0496,39.1989,832500.0],["2025-01-21",40.1346,41.4784,40.1346,41.3291,1805500.0],["2025-01-22",41.5381,41.7073,40.7816,41.0902,776600.0],["2025-01-23",41.558,41.6974,41.1399,41.3092,1170600.0],["2025-01-24",41.2096,41.4485,40.7418,41.0006,980900.0],["2025-01-27",40.4033,40.901,39.6568,40.1147,1942000.0],["2025-01-28",40.4531,40.6124,39.9454,40.3038,920200.0],["2025-01-29",40.2142,40.6621,39.9255,40.1445,1083400.0],["2025-01-30",40.0948,40.9508,40.0052,40.7716,821500.0],["2025-01-31",41.0205,41.2594,40.6422,40.7816,976600.0],["2025-02-03",39.5672,40.7517,39.0894,40.5228,1533700.0],["2025-02-04",40.3137,40.9408,39.5373,39.6667,1149400.0],["2025-02-05",43.1108,45.888,42.8719,45.5496,3509900.0],["2025-02-06",44.6537,45.0021,43.9271,44.4447,1937700.0],["2025-02-07",44.6238,44.8826,42.633,42.8122,1538700.0],["2025-02-10",42.8122,42.8719,41.8467,41.8765,878300.0],["2025-02-11",41.8068,41.9562,41.1997,41.5978,1257100.0],["2025-02-12",40.9707,41.3689,40.8314,41.2395,886100.0],["2025-02-13",40.8712,41.9661,40.8314,41.9661,1092300.0],["2025-02-14",42.1154,42.5036,41.8865,42.0159,1372600.0],["2025-02-18",42.0557,42.5434,41.7571,42.3941,955200.0],["2025-02-19",42.2846,42.7724,42.0756,42.5534,972800.0],["2025-02-20",42.5434,43.0511,42.5136,42.8819,848500.0],["2025-02-21",42.6131,42.7127,40.8015,41.0503,1472800.0],["2025-02-24",41.2395,41.4883,40.1445,41.339,1280600.0],["2025-02-25",43.0909,43.28,41.7571,41.9661,2222000.0],["2025-02-26",42.5534,43.1307,42.0358,42.6928,2995600.0],["2025-02-27",43.3,48.1774,43.2701,47.2816,6887700.0],["2025-02-28",46.5251,47.4806,46.326,47.4309,3041600.0],["2025-03-03",48.1774,51.7609,48.0878,49.7203,4250800.0],["2025-03-04",49.2325,50.1981,48.0779,49.6506,2305000.0],["2025-03-05",49.7601,52.6766,49.7601,52.6368,3304800.0],["2025-03-06",52.2586,52.9454,51.2134,51.6116,3104700.0],["2025-03-07",50.8949,51.4921,50.2279,50.7854,2484400.0],["2025-03-10",50.5067,51.4921,50.4668,50.7655,1856900.0],["2025-03-11",50.1284,50.865,49.7103,50.3573,1843200.0],["2025-03-12",50.0189,50.8252,49.7004,50.3673,2080400.0],["2025-03-13",50.3175,51.2034,49.8995,50.7655,1649900.0],["2025-03-14",51.5717,53.1544,51.2134,52.0893,2019200.0],["2025-03-17",52.5273,54.8964,52.3083,54.3688,2198300.0],["2025-03-18",54.7172,55.0656,54.0901,54.9462,1470900.0],["2025-03-19",55.1154,56.3497,55.1154,56.1406,2891500.0],["2025-03-20",54.9163,55.5733,51.1437,52.2586,3860500.0],["2025-03-21",51.3229,53.0051,51.0243,52.3979,2707300.0],["2025-03-24",50.8451,51.0243,48.8443,49.2624,3048600.0],["2025-03-25",49.2226,49.8796,48.5756,48.6652,2022300.0],["2025-03-26",48.6652,48.7348,47.829,48.277,1553700.0],["2025-03-27",48.1476,48.6851,47.2517,47.2617,1928700.0],["2025-03-28",47.0825,47.3512,45.7387,45.9975,1630400.0],["2025-03-31",45.1116,46.1568,44.2456,45.9875,1183700.0],["2025-04-01",45.012,46.3459,44.7532,46.1269,1477700.0],["2025-04-02",45.7685,46.1568,45.4102,45.6192,1463000.0],["2025-04-03",45.7486,48.277,44.7831,44.9623,2979100.0],["2025-04-04",42.8023,42.9715,40.9309,41.5082,4170300.0],["2025-04-07",39.6767,42.1055,39.2487,40.5029,2845500.0],["2025-04-08",41.6675,42.0756,39.9156,40.2341,2611900.0],["2025-04-09",39.5075,43.499,38.6017,42.9018,2606200.0],["2025-04-10",41.9163,42.0457,40.5228,40.8513,3206200.0],["2025-04-11",41.1997,41.8068,40.3934,41.12,3317900.0],["2025-04-14",42.7525,43.29,42.2946,42.8918,1357600.0],["2025-04-15",43.6085,44.5143,43.499,43.9171,1367400.0],["2025-04-16",43.3696,43.4592,42.1951,42.3643,1200500.0],["2025-04-17",42.3941,43.6882,42.3045,43.3597,1389700.0],["2025-04-21",43.3199,43.4692,41.7173,41.8865,1155600.0],["2025-04-22",42.5534,42.9317,41.7073,42.5136,1172600.0],["2025-04-23",44.0963,44.6039,43.8972,44.0465,656800.0],["2025-04-24",44.2356,44.7931,43.7379,44.3849,864400.0],["2025-04-25",44.4546,44.7931,44.0565,44.584,587700.0],["2025-04-28",44.594,45.7088,44.5044,45.1713,874700.0],["2025-04-29",44.9722,45.5396,44.6935,45.3803,745100.0],["2025-04-30",44.7632,45.8382,44.4049,45.7287,883700.0],["2025-05-01",45.7088,46.1767,45.1813,45.5794,613200.0],["2025-05-02",46.326,47.0327,46.1966,46.5051,1177800.0],["2025-05-05",46.744,47.0526,45.9477,46.3558,1536500.0],["2025-05-06",44.2157,46.4952,43.5986,46.2463,2146100.0],["2025-05-07",46.107,47.2218,46.0074,46.754,1240700.0],["2025-05-08",47.9385,49.78,47.411,49.2624,2043000.0],["2025-05-09",49.0932,49.5113,47.4508,47.9883,1725400.0],["2025-05-12",47.4806,48.6353,46.6345,47.829,1207300.0],["2025-05-13",48.3665,49.3719,48.3367,49.1728,1751400.0],["2025-05-14",49.5113,50.218,49.123,49.4515,731700.0],["2025-05-15",49.3719,49.6108,48.7846,49.1629,723800.0],["2025-05-16",48.5142,49.1419,47.7769,48.6338,914100.0],["2025-05-19",48.4445,49.959,48.4445,49.7996,767900.0],["2025-05-20",49.4309,49.4608,48.1954,48.5042,720500.0],["2025-05-21",48.3249,48.5441,47.3783,47.6175,634200.0],["2025-05-22",47.5577,47.6872,47.1392,47.2388,561900.0],["2025-05-23",46.4019,47.3983,45.9734,47.3186,730100.0],["2025-05-27",47.737,48.4544,47.6075,48.4046,575800.0],["2025-05-28",48.016,48.2552,46.5414,46.7108,1031000.0],["2025-05-29",47.199,47.199,46.2026,46.7108,858600.0],["2025-05-30",46.4318,46.4617,45.0368,45.824,1761200.0],["2025-06-02",46.3521,46.4417,45.7343,45.9037,1009000.0],["2025-06-03",46.2225,46.6809,45.7941,45.7941,1045100.0],["2025-06-04",46.8801,48.6238,46.8801,47.6673,1348900.0],["2025-06-05",47.6673,48.1456,47.0794,47.5079,1023300.0],["2025-06-06",47.5876,47.6075,46.093,46.3421,1025800.0],["2025-06-09",47.1392,48.6437,46.8901,48.1954,1277200.0],["2025-06-10",48.1854,48.3149,47.1193,47.2189,930600.0],["2025-06-11",47.3484,47.7869,46.4716,47.6474,833100.0],["2025-06-12",47.3983,49.7199,47.3086,49.6102,1424200.0],["2025-06-13",48.9427,49.4907,47.7171,48.1157,2025500.0],["2025-06-16",49.8195,51.7326,49.2515,50.8557,2079600.0],["2025-06-17",50.1284,51.0351,49.9789,50.8956,1275100.0],["2025-06-18",52.3105,53.6257,52.2108,52.9581,2067300.0],["2025-06-20",53.546,53.7253,52.1112,52.3005,1804200.0],["2025-06-23",51.4934,53.1076,50.8856,53.0876,1249200.0],["2025-06-24",53.3069,53.7154,52.719,53.0378,957400.0],["2025-06-25",52.6293,52.8684,52.0315,52.709,1339800.0],["2025-06-26",53.5659,54.2036,53.0876,53.5958,1497100.0],["2025-06-27",53.1674,54.8014,52.7688,54.7516,831000.0],["2025-06-30",55.2,56.9138,55.0505,56.7045,1245000.0],["2025-07-01",58.8069,59.614,57.671,58.9564,1794600.0],["2025-07-02",58.4183,59.2055,57.6511,59.1557,1576100.0],["2025-07-03",60.2118,60.8296,59.883,60.7997,914200.0],["2025-07-07",61.3477,61.4274,59.2453,59.6738,1894200.0],["2025-07-08",59.9328,61.1385,59.1258,59.4147,1080900.0],["2025-07-09",58.787,60.8495,56.0668,56.9935,3746000.0],["2025-07-10",51.9518,54.921,51.4137,54.3431,6328300.0],["2025-07-11",53.1375,54.1239,52.6393,53.7253,2359000.0],["2025-07-14",53.3069,53.8947,52.3404,52.709,3458700.0],["2025-07-15",53.7054,54.4029,52.0614,53.1375,3314100.0],["2025-07-16",53.1275,53.2371,50.7362,50.9753,2598200.0],["2025-07-17",50.9155,51.4934,50.6565,50.8557,1406300.0],["2025-07-18",50.517,50.7162,48.1157,49.122,3374200.0],["2025-07-21",49.6601,50.228,47.9961,48.7932,2034400.0],["2025-07-22",49.5405,49.6999,48.2552,48.5042,1571400.0],["2025-07-23",48.843,50.1682,48.6039,49.6501,1673400.0],["2025-07-24",49.0822,49.1419,47.4182,47.4381,2052700.0],["2025-07-25",47.8367,48.3349,47.3285,47.6673,1629300.0],["2025-07-28",47.3285,47.3983,46.372,47.2189,1394400.0],["2025-07-29",47.9662,50.2479,47.9662,49.4209,2943100.0],["2025-07-30",49.2217,56.2263,47.5378,54.632,9410000.0],["2025-07-31",57.1131,58.8069,56.4056,57.3721,6439700.0],["2025-08-01",57.3422,58.0995,55.9672,56.6348,2850300.0],["2025-08-04",57.1131,58.0596,56.9437,57.6013,2238400.0],["2025-08-05",59.7834,60.0325,55.9373,56.9636,3496300.0],["2025-08-06",59.614,60.2019,56.7444,56.9337,2123300.0],["2025-08-07",56.8241,57.9301,56.4455,57.7408,1314100.0],["2025-08-08",58.3187,58.3187,57.123,58.1792,1704200.0],["2025-08-11",57.3721,58.3984,57.1031,57.5614,1108100.0],["2025-08-12",57.97,59.1955,57.7408,58.498,937400.0],["2025-08-13",58.5778,58.8567,57.5913,58.498,1676400.0],["2025-08-14",57.9201,59.8033,57.7408,59.5642,1829700.0],["2025-08-15",59.4446,59.5343,56.017,57.3123,1961300.0],["2025-08-18",57.0035,58.229,56.5352,57.6511,1568500.0],["2025-08-19",56.1266,56.6248,55.7281,55.8277,1165600.0],["2025-08-20",55.7281,55.9074,54.2435,55.4591,2055100.0],["2025-08-21",55.3096,56.565,55.1801,56.0768,2228700.0],["2025-08-22",56.6547,57.4618,56.3857,56.7245,1332700.0],["2025-08-25",56.5949,57.1828,55.6783,55.7081,872400.0],["2025-08-26",55.6583,56.2562,55.4889,56.0469,1475900.0],["2025-08-27",55.8078,56.017,55.3494,55.6484,846400.0],["2025-08-28",55.5886,56.4853,55.5587,56.2462,1156400.0],["2025-08-29",55.9672,56.1665,55.0904,56.1266,1544700.0],["2025-09-02",55.5587,57.3223,55.1801,57.2326,1526300.0],["2025-09-03",57.1828,57.7607,56.4554,56.9237,999400.0],["2025-09-04",56.9038,58.7073,56.585,58.6973,1695600.0],["2025-09-05",59.0361,60.8495,58.8468,60.7499,2550000.0],["2025-09-08",60.9791,61.1684,59.4147,60.0923,1819200.0],["2025-09-09",59.9229,60.2318,59.2852,59.9727,1010000.0],["2025-09-10",60.0325,61.8658,59.0361,59.1756,2136700.0],["2025-09-11",59.4845,59.9229,58.4881,58.5877,1347800.0],["2025-09-12",58.3486,58.518,57.1031,57.1131,840200.0],["2025-09-15",57.0931,57.402,56.5551,56.7544,874000.0],["2025-09-16",57.133,57.5315,56.7145,56.9138,978700.0],["2025-09-17",56.2163,56.9138,55.7978,56.5053,875900.0],["2025-09-18",57.0035,57.392,56.6348,57.1131,545100.0],["2025-09-19",56.9636,58.0198,56.306,57.7308,989400.0],["2025-09-22",58.4482,60.441,58.3785,60.0524,2403400.0],["2025-09-23",59.8631,60.6901,59.3948,60.5008,1477400.0],["2025-09-24",60.7798,61.3676,59.9129,60.1022,788100.0],["2025-09-25",59.5144,59.8033,58.7471,59.7734,923300.0],["2025-09-26",59.7435,60.6502,59.4944,60.3912,837200.0],["2025-09-29",61.2182,61.6865,59.2354,59.2852,654700.0],["2025-09-30",59.883,60.5008,59.335,60.2318,866800.0],["2025-10-01",60.2417,60.5406,59.624,60.3414,630100.0],["2025-10-02",60.162,60.162,56.5053,56.575,1898800.0],["2025-10-03",57.412,57.8305,56.2761,57.1429,1413500.0],["2025-10-06",59.1058,59.3549,58.3785,58.4682,1087200.0],["2025-10-07",58.2888,58.4183,57.2127,57.5216,738200.0],["2025-10-08",57.5116,58.1991,57.3522,58.0995,495400.0],["2025-10-09",58.2689,58.6874,57.2027,57.4319,518900.0],["2025-10-10",57.5116,57.8006,55.8377,55.8377,658100.0],["2025-10-13",56.575,57.7009,56.1665,57.5814,859500.0],["2025-10-14",58.0596,60.3314,57.123,60.2816,1913800.0],["2025-10-15",59.7933,60.2218,57.8404,58.9464,1195700.0],["2025-10-16",58.7172,59.7236,58.6176,59.335,996400.0],["2025-10-17",58.7471,60.1819,58.4283,59.2553,801500.0],["2025-10-20",60.0524,60.73,59.3848,60.4809,514400.0],["2025-10-21",60.5805,63.759,60.2417,63.5996,3034400.0],["2025-10-22",63.2309,63.2807,61.5869,62.8323,1533000.0],["2025-10-23",63.5896,64.2074,62.9419,63.9682,1366000.0],["2025-10-24",64.2671,64.4963,63.5099,63.9483,763000.0],["2025-10-27",64.7653,64.9646,64.028,64.038,1159200.0],["2025-10-28",64.9148,66.9773,64.6059,66.6884,1874100.0],["2025-10-29",66.8777,67.1965,65.2635,65.5724,1109100.0],["2025-10-30",64.9746,65.5425,64.5461,64.9845,1511400.0],["2025-10-31",64.596,64.8152,64.0778,64.2472,646700.0],["2025-11-03",65.3134,65.403,62.8323,64.4365,624100.0],["2025-11-04",63.2209,64.1675,61.268,61.826,1216800.0],["2025-11-05",62.5733,64.9746,62.4338,64.3469,1144100.0],["2025-11-06",65.2436,65.2436,63.1512,63.6494,516100.0],["2025-11-07",64.1874,64.8052,63.6593,64.1675,1056400.0],["2025-11-10",65.2436,65.7816,64.9248,65.0842,657400.0],["2025-11-11",66.0905,66.1603,64.865,65.3532,652000.0],["2025-11-12",64.9447,65.0643,62.9718,63.4601,771000.0],["2025-11-13",63.6992,63.8188,62.3541,62.4139,868500.0],["2025-11-14",62.5434,62.8622,61.8957,62.653,804400.0],["2025-11-17",63.1711,63.8188,62.4537,62.9718,930400.0],["2025-11-18",62.7227,63.5597,62.0751,63.0615,688400.0],["2025-11-19",62.9918,64.7753,62.932,64.3369,980800.0],["2025-11-20",64.7853,65.5425,60.8296,61.826,1196700.0],["2025-11-21",62.1149,62.5334,60.3713,60.7698,928300.0],["2025-11-24",61.0787,61.2381,60.4809,60.72,537700.0],["2025-11-25",61.0986,61.4573,59.5144,60.7698,1197000.0],["2025-11-26",61.3079,62.1847,60.8894,61.7064,577700.0],["2025-11-28",62.105,62.6131,61.8459,62.4936,287200.0],["2025-12-01",62.374,62.6729,61.0488,61.3876,820700.0],["2025-12-02",62.2744,64.2173,62.2644,63.4601,987100.0],["2025-12-03",63.1014,65.1938,62.5733,64.865,968000.0],["2025-12-04",65.4628,65.7617,63.3405,63.4302,706900.0],["2025-12-05",63.8785,63.9881,60.1122,61.6367,1501300.0],["2025-12-08",63.3903,63.8387,62.7925,63.49,1016100.0],["2025-12-09",63.3405,65.8016,63.3106,65.4429,1604300.0],["2025-12-10",64.5959,65.7617,64.5959,64.9746,1135400.0],["2025-12-11",64.038,64.8152,63.2807,64.2871,702600.0],["2025-12-12",65.3831,65.8115,63.7889,63.8088,776500.0],["2025-12-15",64.7454,65.403,64.1775,64.307,506300.0],["2025-12-16",64.0479,65.2038,63.9184,64.7554,653400.0],["2025-12-17",63.8785,64.4565,61.9954,62.1946,819000.0],["2025-12-18",62.653,64.1376,62.1747,63.1014,595900.0],["2025-12-19",63.8088,64.6557,62.9419,63.3305,958800.0],["2025-12-22",63.2608,64.3668,63.1811,64.2671,678100.0],["2025-12-23",64.317,65.3731,64.2074,64.6059,884600.0],["2025-12-24",64.4066,64.5461,63.6095,64.3668,267500.0],["2025-12-26",63.9682,64.3668,63.7789,64.1376,466800.0],["2025-12-29",64.0679,64.317,63.7191,64.0479,471700.0],["2025-12-30",64.6258,65.0543,64.3967,64.576,324600.0],["2025-12-31",64.1775,64.5063,63.6394,64.1376,325200.0],["2026-01-02",64.7753,65.3034,64.1974,65.1938,524900.0],["2026-01-05",65.7617,68.7011,65.5724,68.1032,1591600.0],["2026-01-06",68.8406,69.1395,67.9438,69.1295,636100.0],["2026-01-07",69.5281,70.6042,69.2292,69.5879,923400.0],["2026-01-08",71.7998,72.0489,69.3985,70.4149,1126300.0],["2026-01-09",70.5344,71.5308,70.2455,71.192,660100.0],["2026-01-12",71.2419,72.856,71.1422,72.4575,647300.0],["2026-01-13",72.2084,72.3778,71.3116,72.2482,724200.0],["2026-01-14",71.8796,72.2084,70.7237,71.3315,941800.0],["2026-01-15",72.2383,73.6631,71.0725,73.6631,1415700.0],["2026-01-16",73.145,73.7129,72.3279,73.3642,856100.0],["2026-01-20",73.3144,73.9521,72.7962,73.125,568100.0],["2026-01-21",73.4937,74.8089,73.0154,74.799,557100.0],["2026-01-22",76.4829,78.0871,75.9548,77.3198,1593400.0],["2026-01-23",77.8479,78.9639,76.8615,78.5155,1038700.0],["2026-01-26",78.4856,79.3525,76.6024,77.0309,1129000.0],["2026-01-27",79.3624,80.4585,78.7447,79.6016,1336500.0],["2026-01-28",79.4422,79.5617,74.9285,76.2039,1764300.0],["2026-01-29",76.443,76.7718,74.0318,74.51,1041900.0],["2026-01-30",73.7328,74.3705,72.866,73.1948,847400.0],["2026-02-02",73.145,73.7727,72.7962,73.5635,620600.0],["2026-02-03",74.7292,74.7292,72.0689,73.0055,1346500.0],["2026-02-04",72.5272,72.6667,68.4619,69.6676,1358300.0],["2026-02-05",69.5281,70.365,67.9139,69.3687,1002200.0],["2026-02-06",69.837,70.7536,68.6413,70.7337,1137700.0],["2026-02-09",71.192,72.5073,71.0027,72.2283,729600.0],["2026-02-10",72.1486,72.4575,71.3515,72.0091,649000.0],["2026-02-11",72.6767,72.9058,71.0326,72.1785,651900.0],["2026-02-12",72.3678,72.9457,71.0326,71.192,861400.0],["2026-02-13",71.6902,71.9593,70.4149,70.7835,806500.0],["2026-02-17",70.7337,71.7899,69.3986,71.2518,443900.0],["2026-02-18",72.0788,73.2745,71.3515,71.7899,1046200.0],["2026-02-19",71.3614,72.4874,70.923,72.1386,579000.0],["2026-02-20",71.8497,74.5798,71.3216,73.9919,915600.0],["2026-02-23",73.4937,74.2111,71.9593,72.2383,1120100.0],["2026-02-24",73.145,73.1549,72.0788,72.7165,1041500.0],["2026-02-25",73.0154,73.2048,70.8632,71.471,671700.0],["2026-02-26",71.2917,73.0752,70.4747,73.0154,954400.0],["2026-02-27",71.6504,72.3678,71.1721,71.9593,590700.0],["2026-03-02",70.5643,72.308,70.2355,71.6205,828000.0],["2026-03-03",68.7509,69.9765,67.1467,68.8306,1052100.0],["2026-03-04",70.1558,70.8234,69.6078,70.4547,898200.0],["2026-03-05",68.9601,69.3985,65.5525,66.23,1551200.0],["2026-03-06",63.2907,64.1974,60.7499,61.4673,2414300.0],["2026-03-09",60.451,64.2771,59.5144,64.1974,2135700.0],["2026-03-10",64.2074,67.4157,63.7889,65.5624,2164000.0],["2026-03-11",64.7056,66.0606,64.2173,64.855,1438100.0],["2026-03-12",63.4102,63.5298,56.4056,56.4754,4284300.0],["2026-03-13",56.8341,57.5913,55.0705,55.6284,2220900.0],["2026-03-16",56.9536,59.604,56.9536,58.787,1873900.0],["2026-03-17",59.7734,60.3513,57.7607,58.3486,1519100.0],["2026-03-18",58.2091,59.3948,58.0995,58.6973,1944500.0],["2026-03-19",56.6547,58.2689,55.8178,57.8504,1850300.0],["2026-03-20",57.681,57.7607,54.084,54.4029,2192600.0],["2026-03-23",56.854,59.4546,55.8676,58.498,2463100.0],["2026-03-24",57.2924,58.2988,56.1665,57.6212,2016700.0],["2026-03-25",59.2453,60.0624,58.4582,58.6874,1875100.0],["2026-03-26",57.4219,57.8105,56.306,56.9138,1546100.0],["2026-03-27",56.296,57.4219,55.6384,55.7779,1432800.0],["2026-03-30",55.7978,56.306,54.6022,55.3893,2587700.0],["2026-03-31",56.9237,59.1856,55.9971,59.1258,1650800.0],["2026-04-01",60.6104,63.4102,60.5705,62.1648,2667800.0],["2026-04-02",59.883,62.5733,59.6638,62.5334,1631000.0],["2026-04-06",61.9356,63.7689,61.8957,63.3106,1258500.0],["2026-04-07",63.0217,63.1014,61.6068,62.7028,1061600.0],["2026-04-08",67.5453,67.9239,65.2037,66.519,1867500.0],["2026-04-09",66.6087,68.0235,66.1204,67.3161,1033500.0],["2026-04-10",67.7645,68.8804,67.1965,68.5715,1320100.0],["2026-04-13",67.8342,69.837,67.7545,69.4484,1113900.0],["2026-04-14",70.6341,71.4212,69.1494,69.2092,2585800.0],["2026-04-15",69.8369,70.4447,67.904,67.9139,1755500.0],["2026-04-16",67.894,68.163,64.576,65.9809,1362900.0],["2026-04-17",68.442,70.0263,67.5552,67.7146,1312200.0],["2026-04-20",67.336,68.1929,66.8777,67.7346,1190500.0],["2026-04-21",67.3958,67.9936,65.2934,65.5624,615800.0],["2026-04-22",66.3596,66.4193,63.7689,64.1476,968000.0],["2026-04-23",64.1675,64.4166,62.5733,62.8323,1521600.0],["2026-04-24",62.9818,62.9918,62.0153,62.3939,1256900.0],["2026-04-27",62.5733,63.211,62.2744,62.8523,1366100.0],["2026-04-28",61.9555,63.1412,61.4972,62.912,1280600.0],["2026-04-29",62.5832,62.663,60.2816,60.5705,1450600.0],["2026-04-30",61.6367,62.5235,61.258,62.4736,1428500.0],["2026-05-01",62.3341,63.0814,61.2879,62.384,980200.0],["2026-05-04",62.1847,65.3432,61.9356,63.3903,1272800.0],["2026-05-05",64.5262,65.2237,63.3903,63.6992,1188200.0],["2026-05-06",65.971,68.4121,65.6721,68.173,1862100.0],["2026-05-07",67.904,68.5715,67.2862,67.5054,1364500.0],["2026-05-08",64.3369,64.3369,59.2154,59.893,5626500.0],["2026-05-11",60.9093,61.6267,59.9827,60.1421,2412800.0],["2026-05-12",59.0361,60.1421,58.5977,59.7435,2621400.0],["2026-05-13",58.3187,59.7236,57.2924,58.0497,1952300.0],["2026-05-14",58.787,58.9165,57.3522,58.508,1164600.0],["2026-05-15",57.1417,57.4905,55.5473,55.5672,2393100.0],["2026-05-18",56.3246,57.1517,55.2782,56.195,2576300.0],["2026-05-19",55.2981,55.4177,53.7236,54.1322,2704100.0],["2026-05-20",55.0889,56.4541,54.4212,56.2847,2629300.0],["2026-05-21",55.3679,56.9923,55.049,56.3246,1675200.0],["2026-05-22",56.4143,58.2479,56.0256,57.3809,1459000.0],["2026-05-26",57.2015,58.3974,56.7631,57.6998,1336400.0],["2026-05-27",58.3874,58.8658,57.2414,57.8692,1334800.0],["2026-05-28",58.1582,58.8159,57.3709,58.1981,1044100.0],["2026-05-29",57.5603,58.4273,56.4143,57.5503,1717200.0],["2026-06-01",56.8229,57.5204,56.4541,56.7631,1425600.0],["2026-06-02",56.4242,58.1582,56.2449,57.072,1189700.0],["2026-06-03",55.8761,55.926,54.5208,55.0091,2380300.0],["2026-06-04",55.6071,56.484,55.338,56.3146,987900.0],["2026-06-05",56.1552,57.8294,55.9858,56.484,1478400.0],["2026-06-08",57.1318,57.6101,56.2449,56.3445,923100.0],["2026-06-09",56.9325,57.64,54.7401,56.1053,1266000.0],["2026-06-10",55.5672,55.926,53.4446,53.6339,1173400.0],["2026-06-11",53.7535,56.2449,53.3748,55.906,1250000.0],["2026-06-12",56.2548,57.8493,56.205,57.6002,1265100.0],["2026-06-15",61.3671,62.2739,60.8887,61.2874,3072400.0],["2026-06-16",61.5066,61.6361,59.5135,59.7128,1048300.0],["2026-06-17",60.6496,63.1509,60.6496,61.098,2075700.0],["2026-06-18",62.3537,62.7124,60.3805,60.4901,1196700.0],["2026-06-22",60.6296,61.2874,60.1214,60.7492,748600.0],["2026-06-23",59.5135,60.8788,59.4139,60.8688,856200.0],["2026-06-24",61.3671,62.0248,60.7492,61.4568,934500.0],["2026-06-25",62.2341,63.9382,62.2141,62.5829,932100.0],["2026-06-26",61.9152,63.6193,61.6561,63.5296,2158700.0],["2026-06-29",62.8918,62.8918,61.1877,61.9351,689300.0],["2026-06-30",61.0582,63.8186,60.9386,63.5794,1442100.0],["2026-07-01",63.5794,63.9481,62.822,62.832,579800.0],["2026-07-02",63.51,64.74,63.19,64.11,545700.0],["2026-07-06",65.5,67.56,65.185,67.24,989571.468339],["2026-07-07",66.58,66.89,64.755,65.97,828690.483435],["2026-07-08",64.54,64.65,62.84,63.42,984384.213763],["2026-07-09",64.01,65.94,64,65.54,948035.516853],["2026-07-10",66.7,66.88,65.62,66.01,726875.717101],["2026-07-13",65.16,65.21,64.1,64.48,732425.080544],["2026-07-14",65.15,65.66,64.78,64.91,601770.125452],["2026-07-15",64.91,65.225,63.66,64.9,928100.695602],["2026-07-16",63.99,65.445,63.61,64.37,909333.115957],["2026-07-17",63.42,64.905,62.73,64.09,649969.391637],["2026-07-20",64.93,66.02,64.5,65.93,694468.976296],["2026-07-21",66.27,66.37,64.48,65.47,935567.129853],["2026-07-22",65.93,67.05,65.38,66.05,583788.628899],["2026-07-23",65.58,66.31,64.91,65.47,1368137.377841],["2026-07-24",65.73,66.01,64.61,64.93,1031928.514149],["2026-07-27",67.15,68.4633,66.52,67.99,1683388.716789],["2026-07-28",68.03,69.35,67.29,69.09,1210072.485796],["2026-07-29",68.47,68.88,66.61,67.66,1202860.234157],["2026-07-30",67.99,68.14,67.03,68.11,1383563.887491],["2026-07-31",68.32,68.825,66.73,68.33,1516786.693324],["2026-08-03",70,71.44,69.89,70.94,1255587.577402],["2026-08-04",71.82,72.1132,70.04,70.52,1116503.6556],["2026-08-05",71.75,73.245,71.725,72.78,1250050.416733],["2026-08-06",72.67,73.12,71.47,71.93,739465.644881],["2026-08-07",73.02,73.24,72.11,73.01,1234754.08365],["2026-08-10",78.85,79.76,75.915,77.31,1124364.799729],["2026-08-11",74.62,75.46,71.115,71.39,1961963.317785],["2026-08-12",72.3,74.895,71.34,73.96,2198970.339633],["2026-08-13",74.31,74.57,73.74,74.22,1106350.036435],["2026-08-14",76.29,76.4,74.65,75.38,1447691.758108]]}