{"t":"EWBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-02-03",3.1344,3.1751,3.0937,3.0937,52000.0],["1999-02-04",3.1751,3.1751,3.1751,3.1751,400.0],["1999-02-05",3.1751,3.1751,3.1751,3.1751,0.0],["1999-02-08",3.2565,3.2565,3.0529,3.1344,495200.0],["1999-02-09",3.1751,3.1751,3.0937,3.114,88200.0],["1999-02-10",3.1344,3.1344,3.0529,3.0733,83800.0],["1999-02-11",3.0529,3.0529,2.9715,3.0122,938600.0],["1999-02-12",2.9919,2.9919,2.9308,2.9715,112600.0],["1999-02-16",3.0122,3.0122,2.9512,3.0122,23200.0],["1999-02-17",3.0122,3.0326,3.0122,3.0326,34800.0],["1999-02-18",3.0326,3.0326,3.0122,3.0122,12000.0],["1999-02-19",3.0529,3.0529,3.0122,3.0122,5000.0],["1999-02-22",3.0733,3.0733,3.0122,3.0122,12600.0],["1999-02-23",3.0122,3.0529,2.9715,3.0529,144400.0],["1999-02-24",3.0122,3.0529,3.0122,3.0529,1800.0],["1999-02-25",3.0529,3.0529,2.9715,2.9715,30800.0],["1999-02-26",3.0529,3.0529,3.0122,3.0529,408400.0],["1999-03-01",3.0529,3.0529,3.0122,3.0122,800.0],["1999-03-02",3.0122,3.1751,3.0122,3.1751,75000.0],["1999-03-03",3.0937,3.0937,3.0937,3.0937,18000.0],["1999-03-04",3.1344,3.1344,3.0937,3.0937,2200.0],["1999-03-05",3.0122,3.0122,3.0122,3.0122,8000.0],["1999-03-08",3.0122,3.0937,3.0122,3.0937,11600.0],["1999-03-09",3.0937,3.0937,2.9715,3.0326,205800.0],["1999-03-10",3.0529,3.0529,3.0122,3.0122,10000.0],["1999-03-11",3.0122,3.1751,3.0122,3.0937,209000.0],["1999-03-12",3.2158,3.2158,3.1344,3.1344,408400.0],["1999-03-15",3.2158,3.2158,3.1344,3.1344,4800.0],["1999-03-16",3.1344,3.1751,3.1344,3.1344,767800.0],["1999-03-17",3.1751,3.1751,3.1547,3.1751,118200.0],["1999-03-18",3.1344,3.2158,3.1344,3.2158,150400.0],["1999-03-19",3.1751,3.1751,3.1344,3.1547,56200.0],["1999-03-22",3.1344,3.1344,3.0937,3.0937,10600.0],["1999-03-23",3.0937,3.0937,3.0937,3.0937,34800.0],["1999-03-24",3.0937,3.0937,3.0733,3.0937,80000.0],["1999-03-25",3.0428,3.0529,3.0428,3.0529,52800.0],["1999-03-26",3.0122,3.0122,3.0122,3.0122,200.0],["1999-03-29",3.0122,3.0122,2.2795,2.4424,348400.0],["1999-03-30",2.768,3.0529,2.768,2.9308,216600.0],["1999-03-31",2.8901,3.0529,2.8901,2.9105,206400.0],["1999-04-01",2.9715,2.9715,2.8901,2.9105,309600.0],["1999-04-05",2.8901,2.9105,2.8901,2.8901,46600.0],["1999-04-06",2.8901,2.9105,2.8901,2.9105,14000.0],["1999-04-07",2.9105,2.9105,2.8698,2.8698,5600.0],["1999-04-08",2.8698,2.8698,2.7273,2.768,20400.0],["1999-04-09",2.7273,2.768,2.7273,2.768,355800.0],["1999-04-12",2.8494,2.8494,2.8494,2.8494,5200.0],["1999-04-13",2.8901,2.9512,2.8901,2.8901,28600.0],["1999-04-14",2.9715,3.1344,2.9512,3.0122,48400.0],["1999-04-15",3.0529,3.1751,3.0529,3.1751,253600.0],["1999-04-16",3.1751,3.2361,3.114,3.114,326400.0],["1999-04-19",3.1344,3.1751,3.0937,3.1547,215400.0],["1999-04-20",3.1344,3.1751,3.0937,3.1751,108200.0],["1999-04-21",3.1751,3.1751,3.0937,3.1751,210400.0],["1999-04-22",3.17,3.2158,3.0937,3.1344,365000.0],["1999-04-23",3.2158,3.2158,3.0937,3.0937,183800.0],["1999-04-26",3.2565,3.2565,3.1344,3.1751,104200.0],["1999-04-27",2.8901,3.2158,2.8901,3.1344,344800.0],["1999-04-28",3.2158,3.2361,3.1751,3.2158,35000.0],["1999-04-29",3.2361,3.2361,3.1751,3.1751,36400.0],["1999-04-30",3.2361,3.2361,3.1751,3.2158,115000.0],["1999-05-03",3.1847,3.2868,3.1847,3.2664,146400.0],["1999-05-04",3.2868,3.5318,3.2664,3.3889,211400.0],["1999-05-05",3.4297,3.4705,3.3889,3.4297,244200.0],["1999-05-06",3.4706,3.4706,3.3685,3.3889,88600.0],["1999-05-07",3.3889,3.4297,3.3889,3.4297,18800.0],["1999-05-10",3.4093,3.4093,3.4093,3.4093,13200.0],["1999-05-11",3.4297,3.4297,3.3481,3.4297,36800.0],["1999-05-12",3.5114,3.5114,3.3379,3.3481,228400.0],["1999-05-13",3.3072,3.3889,3.3072,3.3889,41800.0],["1999-05-14",3.3072,3.4501,3.3072,3.4297,1286000.0],["1999-05-17",3.4297,3.4705,3.4093,3.4297,68800.0],["1999-05-18",3.4706,3.491,3.4501,3.491,31800.0],["1999-05-19",3.491,3.491,3.4706,3.4706,15400.0],["1999-05-20",3.4706,3.4706,3.3276,3.3889,113000.0],["1999-05-21",3.3072,3.3481,3.1439,3.2868,901800.0],["1999-05-24",3.3072,3.3072,3.2664,3.3072,64000.0],["1999-05-25",3.2868,3.2868,3.2868,3.2868,20200.0],["1999-05-26",3.2868,3.2868,3.2664,3.2664,67400.0],["1999-05-27",3.2868,3.3072,3.2664,3.2664,78600.0],["1999-05-28",3.2664,3.3072,3.2664,3.3072,36600.0],["1999-06-01",3.2664,3.3072,3.2664,3.2868,135200.0],["1999-06-02",3.2664,3.3072,3.2664,3.2868,47400.0],["1999-06-03",3.2868,3.2868,3.2664,3.2868,177400.0],["1999-06-04",3.2868,3.3072,3.2664,3.2868,81800.0],["1999-06-07",3.3072,3.3072,3.2664,3.2664,336600.0],["1999-06-08",3.246,3.3072,3.246,3.2664,91600.0],["1999-06-09",3.2664,3.2868,3.2664,3.2664,7600.0],["1999-06-10",3.2664,3.2868,3.2664,3.2766,42200.0],["1999-06-11",3.2868,3.2868,3.2256,3.246,142000.0],["1999-06-14",3.246,3.246,3.2052,3.2256,72800.0],["1999-06-15",3.2256,3.2664,3.1847,3.246,27000.0],["1999-06-16",3.246,3.246,3.1847,3.1847,42600.0],["1999-06-17",3.2154,3.246,3.2154,3.246,13200.0],["1999-06-18",3.246,3.246,3.2307,3.246,5600.0],["1999-06-21",3.2154,3.2154,3.1847,3.1847,91800.0],["1999-06-22",3.1643,3.2256,3.1643,3.2256,2000.0],["1999-06-23",3.2256,3.2256,3.1643,3.2256,18200.0],["1999-06-24",3.2256,3.246,3.1847,3.1847,11600.0],["1999-06-25",3.2052,3.246,3.1847,3.246,57600.0],["1999-06-28",3.246,3.3072,3.2256,3.2664,761000.0],["1999-06-29",3.3072,3.3481,3.2664,3.3072,109600.0],["1999-06-30",3.2868,3.3072,3.2052,3.2868,594800.0],["1999-07-01",3.2868,3.3072,3.1847,3.2256,82000.0],["1999-07-02",3.246,3.2664,3.1847,3.2664,30000.0],["1999-07-06",3.2664,3.2664,3.2256,3.2664,52000.0],["1999-07-07",3.2664,3.2664,3.1847,3.1847,110000.0],["1999-07-08",3.2052,3.2256,3.2052,3.2256,51000.0],["1999-07-09",3.1031,3.2664,3.1031,3.246,153400.0],["1999-07-12",3.2868,3.4093,3.2664,3.3889,2220200.0],["1999-07-13",3.3889,3.3889,3.3481,3.3889,89000.0],["1999-07-14",3.3889,3.3889,3.3072,3.3481,246200.0],["1999-07-15",3.3583,3.3685,3.3072,3.3481,402400.0],["1999-07-16",3.3276,3.3685,3.3072,3.3685,163200.0],["1999-07-19",3.3889,3.4501,3.3889,3.4297,564000.0],["1999-07-20",3.4195,3.4706,3.4093,3.4706,581000.0],["1999-07-21",3.4706,3.4706,3.4297,3.4501,39600.0],["1999-07-22",3.4297,3.4705,3.3889,3.4195,173000.0],["1999-07-23",3.4297,3.4297,3.3685,3.3685,31000.0],["1999-07-26",3.3481,3.4093,3.3481,3.4093,40800.0],["1999-07-27",3.3685,3.4093,3.3685,3.4093,14600.0],["1999-07-28",3.3685,3.3685,3.3481,3.3481,40000.0],["1999-07-29",3.3481,3.3481,3.3072,3.3072,10000.0],["1999-07-30",3.3685,3.3685,3.2256,3.3276,10800.0],["1999-08-02",3.2965,3.4194,3.2965,3.3784,125600.0],["1999-08-03",3.3579,3.3989,3.3579,3.3989,10200.0],["1999-08-04",3.3784,3.3784,3.2965,3.3375,8000.0],["1999-08-05",3.3579,3.3579,3.276,3.317,12000.0],["1999-08-06",3.317,3.317,3.2146,3.317,236200.0],["1999-08-09",3.276,3.276,3.2351,3.2556,113200.0],["1999-08-10",3.2556,3.276,3.2351,3.276,121600.0],["1999-08-11",3.2351,3.276,3.2351,3.276,82000.0],["1999-08-12",3.1941,3.276,3.1941,3.276,1517800.0],["1999-08-13",3.2453,3.276,3.2146,3.2146,653600.0],["1999-08-16",3.1941,3.2556,3.1941,3.2556,6200.0],["1999-08-17",3.2556,3.2556,3.1941,3.2556,295200.0],["1999-08-18",3.2351,3.3375,3.2351,3.3375,13200.0],["1999-08-19",3.3068,3.3068,3.2351,3.2658,15400.0],["1999-08-20",3.2965,3.317,3.276,3.276,399800.0],["1999-08-23",3.2965,3.317,3.2556,3.2556,11400.0],["1999-08-24",3.317,3.317,3.276,3.276,278600.0],["1999-08-25",3.276,3.276,3.2556,3.2556,22400.0],["1999-08-26",3.276,3.276,3.2556,3.276,22000.0],["1999-08-27",3.2658,3.276,3.2351,3.2658,48200.0],["1999-08-30",3.2607,3.2658,3.2351,3.2556,17000.0],["1999-08-31",3.276,3.2965,3.1941,3.2351,311400.0],["1999-09-01",3.2453,3.2556,3.1532,3.1737,212600.0],["1999-09-02",3.1941,3.2351,3.1532,3.1839,637600.0],["1999-09-03",3.1941,3.2351,3.1737,3.1941,41600.0],["1999-09-07",3.2351,3.276,3.2351,3.276,625000.0],["1999-09-08",3.276,3.2965,3.2351,3.276,1019800.0],["1999-09-09",3.276,3.2965,3.2556,3.276,76000.0],["1999-09-10",3.2146,3.2556,3.1532,3.2146,51600.0],["1999-09-13",3.1532,3.2146,3.1532,3.1941,3000.0],["1999-09-14",3.2044,3.2044,3.1941,3.1941,3800.0],["1999-09-15",3.2351,3.276,3.2146,3.2556,22600.0],["1999-09-16",3.2453,3.276,3.2146,3.2146,26800.0],["1999-09-17",3.1941,3.276,3.1737,3.2556,88800.0],["1999-09-20",3.2249,3.2556,3.2249,3.2556,3000.0],["1999-09-21",3.2146,3.3375,3.2146,3.2965,1866200.0],["1999-09-22",3.3068,3.3375,3.276,3.3068,446400.0],["1999-09-23",3.317,3.4398,3.317,3.4091,52400.0],["1999-09-24",3.4194,3.4398,3.3579,3.3579,24000.0],["1999-09-27",3.4091,3.4091,3.3989,3.3989,6400.0],["1999-09-28",3.4194,3.4194,3.3989,3.3989,61000.0],["1999-09-29",3.4194,3.5218,3.4194,3.4808,300200.0],["1999-09-30",3.491,3.9313,3.4808,3.8903,4027800.0],["1999-10-01",3.8494,3.8494,3.706,3.7675,378800.0],["1999-10-04",3.7367,3.747,3.5627,3.747,98000.0],["1999-10-05",3.6241,3.8084,3.6241,3.7265,80800.0],["1999-10-06",3.8084,3.8084,3.747,3.7879,386000.0],["1999-10-07",3.7572,3.8084,3.706,3.7265,111400.0],["1999-10-08",3.7675,3.7675,3.6856,3.706,44200.0],["1999-10-11",3.747,3.747,3.7163,3.7265,3400.0],["1999-10-12",3.6856,3.6856,3.5627,3.6446,12200.0],["1999-10-13",3.6446,3.6446,3.5422,3.6446,138000.0],["1999-10-14",3.7265,3.8084,3.706,3.747,144800.0],["1999-10-15",3.7879,3.7879,3.6037,3.7675,373200.0],["1999-10-18",3.7163,3.7879,3.6651,3.706,265200.0],["1999-10-19",3.7675,3.8084,3.7265,3.7675,110400.0],["1999-10-20",3.7777,3.8084,3.747,3.7675,41600.0],["1999-10-21",3.7879,3.7879,3.7265,3.7879,395400.0],["1999-10-22",3.7879,3.8289,3.747,3.8084,84800.0],["1999-10-25",3.8084,3.8494,3.7675,3.8494,498600.0],["1999-10-26",3.8698,3.9313,3.8698,3.9313,288600.0],["1999-10-27",3.9517,3.9722,3.9313,3.9517,98600.0],["1999-10-28",3.9722,4.0132,3.9517,3.9927,176400.0],["1999-10-29",4.0132,4.0541,3.9517,4.0541,628000.0],["1999-11-01",4.0845,4.4334,4.0229,4.3513,639600.0],["1999-11-02",4.3616,4.5566,4.3308,4.3513,583600.0],["1999-11-03",4.4745,4.4745,4.3513,4.3924,132800.0],["1999-11-04",4.4129,4.4745,4.341,4.3924,189600.0],["1999-11-05",4.4232,4.4745,4.3718,4.3924,461400.0],["1999-11-08",4.4129,4.4334,4.2692,4.3718,267600.0],["1999-11-09",4.3513,4.3513,4.105,4.1871,318200.0],["1999-11-10",4.1563,4.4745,4.064,4.3513,162000.0],["1999-11-11",4.3616,4.4129,4.1666,4.2897,187600.0],["1999-11-12",4.2487,4.2692,4.1871,4.2692,85200.0],["1999-11-15",4.2897,4.3513,4.2692,4.3513,50600.0],["1999-11-16",4.3821,4.4334,4.3103,4.3103,131000.0],["1999-11-17",4.3308,4.4334,4.3103,4.4129,125200.0],["1999-11-18",4.4334,4.4334,4.3513,4.3513,116400.0],["1999-11-19",4.3718,4.3924,4.2282,4.2897,239000.0],["1999-11-22",4.2589,4.3103,4.2589,4.2897,59800.0],["1999-11-23",4.2692,4.2897,4.1871,4.2692,65600.0],["1999-11-24",4.1871,4.2692,4.1461,4.2282,33600.0],["1999-11-26",4.2282,4.2282,4.1666,4.1871,70400.0],["1999-11-29",4.2076,4.2282,4.1461,4.1871,98000.0],["1999-11-30",4.1461,4.1461,3.9203,4.0434,83400.0],["1999-12-01",3.9921,4.105,3.9819,4.0229,419600.0],["1999-12-02",3.9408,4.1461,3.9408,4.064,173200.0],["1999-12-03",4.0229,4.105,3.9408,3.9819,33200.0],["1999-12-06",3.9819,4.105,3.9819,4.0229,280600.0],["1999-12-07",4.0229,4.105,3.9819,3.9819,42200.0],["1999-12-08",4.064,4.064,3.8998,3.9819,11800.0],["1999-12-09",3.9613,3.9613,3.7766,3.7766,71200.0],["1999-12-10",3.7766,3.7971,3.674,3.6945,333400.0],["1999-12-13",3.6945,3.6945,3.4482,3.5303,625600.0],["1999-12-14",3.5098,3.6124,3.4482,3.4687,109200.0],["1999-12-15",3.4687,3.5303,3.2019,3.2019,713800.0],["1999-12-16",3.2122,3.2635,3.1609,3.1814,519200.0],["1999-12-17",3.243,3.243,3.1198,3.1198,488000.0],["1999-12-20",3.1814,3.2019,3.0993,3.1198,199200.0],["1999-12-21",3.1711,3.243,3.1403,3.1609,524200.0],["1999-12-22",3.1916,3.5303,3.1609,3.4482,378800.0],["1999-12-23",3.3866,3.5919,3.3661,3.5919,59600.0],["1999-12-27",3.5508,3.7766,3.5303,3.7356,99000.0],["1999-12-28",3.674,3.7561,3.5303,3.6124,45200.0],["1999-12-29",3.674,3.7971,3.6329,3.7356,105000.0],["1999-12-30",3.7561,3.7766,3.7048,3.7048,18000.0],["1999-12-31",3.715,3.7561,3.4482,3.7561,89000.0],["2000-01-03",3.6124,3.7356,3.5714,3.5714,86200.0],["2000-01-04",3.5303,3.5303,3.3661,3.4277,196400.0],["2000-01-05",3.4072,3.4687,3.4072,3.4482,184200.0],["2000-01-06",3.4072,3.4687,3.3045,3.3661,319600.0],["2000-01-07",3.3661,3.4072,3.3456,3.3661,327000.0],["2000-01-10",3.3661,3.4482,3.3251,3.4072,35400.0],["2000-01-11",3.4482,3.4687,3.4072,3.4482,52400.0],["2000-01-12",3.3661,3.4687,3.3661,3.4482,99800.0],["2000-01-13",3.4585,4.105,3.4072,4.0024,438800.0],["2000-01-14",4.0024,4.3103,3.9408,4.2692,172400.0],["2000-01-18",4.2795,4.3513,3.9408,4.0845,199000.0],["2000-01-19",4.0332,4.0845,3.9408,4.0024,33400.0],["2000-01-20",4.1461,4.1666,3.7766,3.8587,124800.0],["2000-01-21",3.8279,3.8587,3.6945,3.7356,76200.0],["2000-01-24",3.7869,3.9408,3.7356,3.8587,102400.0],["2000-01-25",3.8587,3.8998,3.7356,3.7766,266000.0],["2000-01-26",3.8998,3.9819,3.7356,3.9819,329800.0],["2000-01-27",3.8382,4.0229,3.7766,3.8998,169200.0],["2000-01-28",4.0229,4.1871,4.0229,4.1255,423600.0],["2000-01-31",4.1663,4.1766,4.0943,4.1354,182600.0],["2000-02-01",4.1354,4.156,3.8474,4.1354,124600.0],["2000-02-02",4.1971,4.1971,4.1148,4.1354,106600.0],["2000-02-03",4.1971,4.1971,4.0325,4.0943,169200.0],["2000-02-04",4.0943,4.0943,3.9914,4.0531,196200.0],["2000-02-07",4.0531,4.156,3.9914,4.1354,657000.0],["2000-02-08",4.1457,4.1766,4.1148,4.156,709400.0],["2000-02-09",4.1354,4.1766,4.1354,4.1354,376200.0],["2000-02-10",4.1457,4.3206,4.1354,4.2383,448600.0],["2000-02-11",4.2794,4.3206,4.1766,4.2589,334800.0],["2000-02-14",4.2383,4.2383,3.9502,3.9502,54200.0],["2000-02-15",3.9502,4.156,3.9502,4.0943,146200.0],["2000-02-16",4.1148,4.156,4.0325,4.1148,37200.0],["2000-02-17",4.1354,4.1766,4.1148,4.1148,114800.0],["2000-02-18",4.1354,4.156,3.9914,3.9914,17800.0],["2000-02-22",4.1148,4.1354,3.6622,3.6622,166800.0],["2000-02-23",3.7651,3.9914,3.7445,3.9297,98800.0],["2000-02-24",3.9297,4.0737,3.9297,4.0737,99400.0],["2000-02-25",4.0737,4.156,4.0737,4.1354,1036800.0],["2000-02-28",4.1045,4.1354,4.0737,4.0737,92600.0],["2000-02-29",4.0943,4.1354,4.0531,4.1354,302800.0],["2000-03-01",4.1354,4.156,4.0943,4.1148,36200.0],["2000-03-02",4.1148,4.156,3.5182,3.5593,115200.0],["2000-03-03",3.5799,3.9708,3.5799,3.9502,35000.0],["2000-03-06",3.9502,4.012,3.8885,3.9502,16800.0],["2000-03-07",3.8679,3.8885,3.7034,3.8062,72800.0],["2000-03-08",3.8062,4.0737,3.7445,3.9502,42600.0],["2000-03-09",3.9297,3.9914,3.9297,3.9502,33400.0],["2000-03-10",3.9502,3.9502,3.6211,3.8062,887400.0],["2000-03-13",3.7445,3.9091,3.7445,3.9091,618600.0],["2000-03-14",3.8679,3.9297,3.7857,3.7857,371400.0],["2000-03-15",3.8268,3.8885,3.5388,3.7445,176600.0],["2000-03-16",3.7651,3.8165,3.7445,3.7445,160400.0],["2000-03-17",3.7136,3.8217,3.7034,3.7651,132800.0],["2000-03-20",3.7651,3.8062,3.7034,3.7445,76000.0],["2000-03-21",3.7239,3.7239,3.5388,3.6005,39800.0],["2000-03-22",3.5799,3.9502,3.5388,3.9091,62000.0],["2000-03-23",3.9502,3.9502,3.6211,3.9091,56000.0],["2000-03-24",3.8679,3.9297,3.6211,3.6828,118600.0],["2000-03-27",3.7034,3.8268,3.7034,3.7034,29800.0],["2000-03-28",3.8268,3.8268,3.6828,3.7239,105200.0],["2000-03-29",3.6725,3.6828,3.333,3.5182,266200.0],["2000-03-30",3.5182,3.6211,3.4565,3.5388,204400.0],["2000-03-31",3.6005,3.6622,3.5799,3.6416,205400.0],["2000-04-03",3.6416,3.7445,3.6416,3.7239,51600.0],["2000-04-04",3.7034,3.7445,3.5388,3.5799,82400.0],["2000-04-05",3.5079,3.7445,3.5079,3.6005,634800.0],["2000-04-06",3.7034,3.9297,3.7034,3.9091,81800.0],["2000-04-07",3.9502,4.156,3.9502,4.1148,177600.0],["2000-04-10",4.1354,4.156,4.0943,4.0943,45600.0],["2000-04-11",4.1148,4.156,4.0737,4.1045,54400.0],["2000-04-12",4.1148,4.1354,3.8474,4.0737,117200.0],["2000-04-13",4.1148,4.156,3.8268,3.8679,1279800.0],["2000-04-14",3.8679,4.0325,3.8268,3.8268,144000.0],["2000-04-17",3.9297,4.0737,3.8268,4.0325,46800.0],["2000-04-18",4.0325,4.156,3.9708,4.0737,120200.0],["2000-04-19",4.0325,4.0943,3.9502,4.0325,303000.0],["2000-04-20",4.0325,4.0325,3.9502,3.9502,169600.0],["2000-04-24",3.9708,4.0325,3.8268,3.8268,29200.0],["2000-04-25",3.8679,4.012,3.8679,3.9091,31400.0],["2000-04-26",3.9914,4.0943,3.9914,4.0943,56600.0],["2000-04-27",4.0531,4.0943,4.0531,4.0531,61000.0],["2000-04-28",4.0531,4.1148,4.0325,4.1148,37800.0],["2000-05-01",4.166,4.166,4.1041,4.1247,131600.0],["2000-05-02",4.1454,4.166,4.0835,4.0835,549600.0],["2000-05-03",4.1041,4.1041,4.001,4.001,753400.0],["2000-05-04",4.0113,4.0629,3.9804,3.9804,236200.0],["2000-05-05",4.0422,4.0422,3.9804,4.001,539600.0],["2000-05-08",4.0422,4.0422,4.001,4.001,30600.0],["2000-05-09",4.0422,4.0629,4.0422,4.0422,4400.0],["2000-05-10",4.0732,4.1041,3.9391,3.9804,339000.0],["2000-05-11",3.9804,4.0835,3.9391,4.001,229200.0],["2000-05-12",4.0422,4.0422,3.9185,3.9185,315400.0],["2000-05-15",3.9597,3.9597,3.7535,3.7535,206800.0],["2000-05-16",3.836,3.8773,3.7948,3.836,159400.0],["2000-05-17",3.8566,3.9597,3.7948,3.8979,147800.0],["2000-05-18",3.9185,3.9597,3.8773,3.8876,178000.0],["2000-05-19",3.9597,3.9804,3.7948,3.836,177400.0],["2000-05-22",3.836,4.0422,3.8154,3.9185,2129800.0],["2000-05-23",3.9597,4.0835,3.9597,4.0422,115200.0],["2000-05-24",3.9907,4.1247,3.9597,4.0835,361800.0],["2000-05-25",4.1144,4.2072,4.1144,4.1247,156600.0],["2000-05-26",4.1454,4.1454,4.001,4.0422,94400.0],["2000-05-30",4.0422,4.166,4.0216,4.0216,117200.0],["2000-05-31",4.0629,4.1041,4.0216,4.0629,310200.0],["2000-06-01",4.0835,4.2072,4.0629,4.1454,494400.0],["2000-06-02",4.1557,4.2279,4.1557,4.2072,153800.0],["2000-06-05",4.2279,4.2279,4.1454,4.2279,29000.0],["2000-06-06",4.2691,4.3516,4.2691,4.3103,648600.0],["2000-06-07",4.331,4.3516,4.2897,4.331,661400.0],["2000-06-08",4.4857,4.496,4.3928,4.4547,255200.0],["2000-06-09",4.4753,4.4753,4.3516,4.4032,169400.0],["2000-06-12",4.496,4.496,4.4341,4.496,419400.0],["2000-06-13",4.4753,4.496,4.3928,4.4908,558200.0],["2000-06-14",4.4857,4.496,4.4547,4.4753,373400.0],["2000-06-15",4.496,4.6197,4.4547,4.5578,434000.0],["2000-06-16",4.4857,4.5372,4.2485,4.331,622600.0],["2000-06-19",4.3,4.331,4.2485,4.331,147200.0],["2000-06-20",4.3103,4.331,4.2279,4.331,29400.0],["2000-06-21",4.331,4.331,4.1247,4.166,222600.0],["2000-06-22",4.1866,4.2072,4.1454,4.166,117600.0],["2000-06-23",4.2072,4.2279,4.0835,4.1454,256400.0],["2000-06-26",4.135,4.2072,4.1144,4.166,226000.0],["2000-06-27",4.135,4.2485,4.1041,4.2485,729600.0],["2000-06-28",4.2485,4.5372,4.2072,4.4547,436200.0],["2000-06-29",4.4135,4.5372,4.3722,4.5372,218400.0],["2000-06-30",4.5166,4.8259,4.496,4.7434,1082600.0],["2000-07-03",4.7847,4.8259,4.6197,4.8259,220000.0],["2000-07-05",4.8259,4.8466,4.7228,4.8053,847600.0],["2000-07-06",4.7228,4.9084,4.7228,4.9084,1625400.0],["2000-07-07",4.9084,4.9909,4.8672,4.9703,624000.0],["2000-07-10",4.9703,5.0734,4.9497,5.0322,341800.0],["2000-07-11",4.9909,5.0528,4.9703,5.0116,1526000.0],["2000-07-12",5.0116,5.1559,5.0116,5.094,438400.0],["2000-07-13",5.1559,5.3415,5.1044,5.3209,447000.0],["2000-07-14",5.3931,5.4034,5.0734,5.1765,476200.0],["2000-07-17",5.2384,5.2384,4.9084,4.9909,443800.0],["2000-07-18",4.9291,5.4034,4.9084,5.3828,255000.0],["2000-07-19",5.3931,5.4034,5.3415,5.3622,234600.0],["2000-07-20",5.3828,5.4034,5.1972,5.259,365200.0],["2000-07-21",5.1972,5.3209,5.1972,5.2797,249600.0],["2000-07-24",5.2797,5.3003,5.2075,5.259,118200.0],["2000-07-25",5.3003,5.3003,5.2384,5.2384,337600.0],["2000-07-26",5.2075,5.3415,5.1147,5.3209,224800.0],["2000-07-27",5.3209,5.3415,5.1147,5.2384,680600.0],["2000-07-28",5.2384,5.2797,5.1972,5.2797,151400.0],["2000-07-31",5.2539,5.4034,5.2384,5.2797,492200.0],["2000-08-01",5.3622,5.4447,5.3209,5.3828,679000.0],["2000-08-02",5.4447,5.4447,5.3209,5.3622,69600.0],["2000-08-03",5.4034,5.5065,5.3209,5.3209,194000.0],["2000-08-04",5.4341,5.4755,5.3722,5.4755,276800.0],["2000-08-07",5.5271,5.5374,5.4548,5.4961,192600.0],["2000-08-08",5.4651,5.5168,5.4135,5.4548,728800.0],["2000-08-09",5.4341,5.4548,5.3722,5.3928,791400.0],["2000-08-10",5.3515,5.4548,5.2895,5.4548,124600.0],["2000-08-11",5.4445,5.5788,5.3515,5.5788,311400.0],["2000-08-14",5.6201,5.6614,5.5788,5.6201,786800.0],["2000-08-15",5.6408,5.7441,5.5581,5.6408,874000.0],["2000-08-16",5.6408,5.6614,5.5994,5.6408,92400.0],["2000-08-17",5.6201,5.6201,5.4755,5.5581,108600.0],["2000-08-18",5.5478,5.5994,5.4755,5.5994,40600.0],["2000-08-21",5.5788,5.6821,5.5788,5.6614,373400.0],["2000-08-22",5.6408,5.93,5.6408,5.6821,238400.0],["2000-08-23",5.7027,5.7234,5.5374,5.5374,474200.0],["2000-08-24",5.5788,5.6408,5.5788,5.6201,164600.0],["2000-08-25",5.6098,5.6408,5.5581,5.5788,46800.0],["2000-08-28",5.6201,5.6201,5.5374,5.5581,23200.0],["2000-08-29",5.5374,5.5374,5.3722,5.4548,120600.0],["2000-08-30",5.3928,5.4961,5.3928,5.4548,22800.0],["2000-08-31",5.4755,5.6614,5.4135,5.6408,618000.0],["2000-09-01",5.6614,5.7027,5.5994,5.6201,120400.0],["2000-09-05",5.6408,5.6408,5.5994,5.6408,222400.0],["2000-09-06",5.6304,5.6408,5.6201,5.6408,228800.0],["2000-09-07",5.6408,5.6614,5.6201,5.6201,138000.0],["2000-09-08",5.6408,5.6614,5.6201,5.6201,391800.0],["2000-09-11",5.6408,5.6408,5.5994,5.6408,184600.0],["2000-09-12",5.6304,5.7027,5.6201,5.7027,632800.0],["2000-09-13",5.7027,6.5499,5.6821,6.3019,725200.0],["2000-09-14",6.4466,6.7772,6.3846,6.7772,1095400.0],["2000-09-15",6.6739,6.8185,6.4259,6.5912,322200.0],["2000-09-18",6.6119,6.6532,6.5706,6.5912,337800.0],["2000-09-19",6.5912,6.6325,6.3846,6.4259,372000.0],["2000-09-20",6.3949,6.5499,6.2606,6.2813,477000.0],["2000-09-21",6.2193,6.2813,6.054,6.24,1115800.0],["2000-09-22",6.1986,6.3226,6.0747,6.24,258200.0],["2000-09-25",6.24,6.3639,6.24,6.3639,118200.0],["2000-09-26",6.3639,6.4053,6.24,6.2813,388200.0],["2000-09-27",6.1986,6.2606,5.9714,6.0333,169400.0],["2000-09-28",5.9507,6.1366,5.9094,6.116,338400.0],["2000-09-29",6.116,6.4879,6.0953,6.4672,662400.0],["2000-10-02",6.4982,6.5086,6.3019,6.3639,153200.0],["2000-10-03",6.3639,6.5086,6.3639,6.3846,39800.0],["2000-10-04",6.4931,6.5499,6.4053,6.4259,299200.0],["2000-10-05",6.4879,6.4879,6.3846,6.4053,85600.0],["2000-10-06",6.4621,6.4672,6.4053,6.4053,338400.0],["2000-10-09",6.4827,6.4827,6.24,6.4466,70400.0],["2000-10-10",6.3639,6.4672,6.3226,6.3846,328200.0],["2000-10-11",6.3846,6.4053,6.2606,6.3639,182600.0],["2000-10-12",6.3019,6.4879,6.2813,6.2813,548000.0],["2000-10-13",6.2606,6.4053,6.2193,6.4053,216600.0],["2000-10-16",6.3639,6.3846,6.2193,6.2606,195000.0],["2000-10-17",6.2606,6.4053,6.2193,6.3639,998000.0],["2000-10-18",6.3019,6.3433,6.2606,6.2813,1093200.0],["2000-10-19",6.3433,6.3433,6.24,6.2606,501600.0],["2000-10-20",6.2813,6.2813,6.0747,6.0747,131600.0],["2000-10-23",6.0385,6.116,6.0385,6.054,91600.0],["2000-10-24",6.0953,6.1366,5.9714,6.0127,484000.0],["2000-10-25",5.9507,6.0333,5.8887,6.0127,195000.0],["2000-10-26",6.0127,6.0747,5.93,5.9507,306600.0],["2000-10-27",6.2606,6.2606,5.992,6.178,255400.0],["2000-10-30",6.2862,6.2862,6.0844,6.25,207400.0],["2000-10-31",6.2552,6.3121,6.2293,6.2707,705800.0],["2000-11-01",6.2448,6.2707,6.2293,6.2707,318400.0],["2000-11-02",6.2655,6.3121,6.2293,6.2914,404600.0],["2000-11-03",6.2086,6.3483,6.2086,6.3121,2067000.0],["2000-11-06",6.3121,6.3328,6.2707,6.2914,132600.0],["2000-11-07",7.1606,7.1606,6.4156,6.5397,6167400.0],["2000-11-08",6.6018,6.6225,6.3949,6.4569,1454600.0],["2000-11-09",6.4569,6.4776,6.4156,6.4776,892600.0],["2000-11-10",6.4776,6.5604,6.4156,6.5397,259600.0],["2000-11-13",6.4363,6.5811,6.3328,6.3949,1018400.0],["2000-11-14",6.4363,6.7053,6.4363,6.6432,675400.0],["2000-11-15",6.6639,6.9122,6.5604,6.9122,1008000.0],["2000-11-16",6.8295,6.9743,6.8088,6.8295,487600.0],["2000-11-17",6.8709,6.9122,6.8191,6.8709,302200.0],["2000-11-20",6.845,6.845,6.5397,6.6225,160000.0],["2000-11-21",6.6639,6.6846,6.6018,6.6639,182800.0],["2000-11-22",6.6225,6.7881,6.6018,6.7881,169800.0],["2000-11-24",6.8139,6.8709,6.7881,6.8709,77800.0],["2000-11-27",6.8864,7.0778,6.8502,6.9536,106400.0],["2000-11-28",6.9122,7.2848,6.8709,6.8709,315600.0],["2000-11-29",6.9329,7.2227,6.9329,7.0778,296800.0],["2000-11-30",6.9743,7.2848,6.9536,7.2434,614600.0],["2000-12-01",7.2848,7.5331,7.1606,7.5124,249600.0],["2000-12-04",7.6159,7.8228,7.5331,7.7401,1209600.0],["2000-12-05",7.6573,7.6573,7.3675,7.5331,314600.0],["2000-12-06",7.5331,7.8228,7.5124,7.6831,533800.0],["2000-12-07",7.7194,7.7194,7.5331,7.5745,460600.0],["2000-12-08",7.6987,7.7608,7.6159,7.7608,198000.0],["2000-12-11",8.0091,8.0453,7.7401,7.8228,701600.0],["2000-12-12",7.9004,7.9056,7.4089,7.6573,531800.0],["2000-12-13",7.6935,7.7401,7.5745,7.7194,255600.0],["2000-12-14",7.7349,7.7349,7.2848,7.2848,291400.0],["2000-12-15",7.2848,7.4296,7.2434,7.3882,489600.0],["2000-12-18",7.3675,7.8228,7.3675,7.7401,482000.0],["2000-12-19",7.6987,8.1333,7.6987,8.0505,411200.0],["2000-12-20",8.0194,8.0712,7.8228,7.9677,1056600.0],["2000-12-21",8.0039,8.2367,7.8228,8.2161,550400.0],["2000-12-22",8.2781,8.3402,8.2574,8.2781,505000.0],["2000-12-26",8.3092,8.5679,8.2367,8.423,180200.0],["2000-12-27",8.5058,8.8369,8.423,8.692,512800.0],["2000-12-28",8.7955,8.8162,8.423,8.4385,623600.0],["2000-12-29",8.4644,8.4851,8.216,8.2574,386800.0],["2001-01-02",8.1954,8.2574,7.6987,7.9677,343000.0],["2001-01-03",7.9574,8.0505,7.8642,7.9677,272400.0],["2001-01-04",8.0194,8.3195,7.9884,8.0712,794800.0],["2001-01-05",8.1074,8.1074,7.0364,7.6366,423200.0],["2001-01-08",7.678,7.6987,7.5745,7.5952,749200.0],["2001-01-09",7.6262,7.6987,7.3262,7.3675,889600.0],["2001-01-10",7.3675,7.6159,7.3468,7.5538,673800.0],["2001-01-11",7.6314,7.7608,7.5745,7.7401,435800.0],["2001-01-12",7.7556,7.7608,7.6159,7.6987,452800.0],["2001-01-16",7.8591,8.0091,7.4296,8.0091,561200.0],["2001-01-17",8.035,8.0712,7.7608,7.7815,745200.0],["2001-01-18",7.7452,7.7608,7.5745,7.7401,364800.0],["2001-01-19",7.5952,7.678,7.4089,7.5538,273200.0],["2001-01-22",7.3675,7.4917,7.2848,7.4296,132200.0],["2001-01-23",7.3675,7.8435,7.3675,7.7815,199000.0],["2001-01-24",7.8435,8.0298,7.7815,7.9677,730400.0],["2001-01-25",7.9832,8.0091,7.8228,7.9263,639000.0],["2001-01-26",7.9418,7.9677,7.8642,7.8642,99800.0],["2001-01-29",7.8642,7.9056,7.6987,7.7815,152200.0],["2001-01-30",7.7137,7.7914,7.5842,7.7085,178200.0],["2001-01-31",7.7292,7.7707,7.6671,7.6878,296800.0],["2001-02-01",7.7292,7.7914,7.7085,7.7914,134800.0],["2001-02-02",7.7914,8.0608,7.7914,7.9572,565000.0],["2001-02-05",7.9986,8.268,7.9934,8.1851,291200.0],["2001-02-06",8.2058,8.4959,8.0193,8.2887,242000.0],["2001-02-07",8.3094,8.4752,8.1229,8.413,1365400.0],["2001-02-08",8.4338,8.6203,8.2887,8.3509,564600.0],["2001-02-09",8.4493,8.4545,8.2473,8.268,336400.0],["2001-02-12",8.2887,8.3716,8.2058,8.2887,365800.0],["2001-02-13",8.2266,8.3509,8.2266,8.3302,289400.0],["2001-02-14",8.3509,8.4959,8.3094,8.3716,171200.0],["2001-02-15",8.3664,8.4752,8.2887,8.4338,692200.0],["2001-02-16",8.3302,8.413,8.1644,8.1644,404600.0],["2001-02-20",8.1644,8.3094,8.0193,8.1022,189400.0],["2001-02-21",8.0038,8.1644,7.9157,8.0608,224800.0],["2001-02-22",8.0401,8.0815,7.8328,7.895,334600.0],["2001-02-23",7.8587,7.9572,7.2941,7.8328,553600.0],["2001-02-26",7.8328,8.2887,7.6049,7.7914,208200.0],["2001-02-27",7.7137,7.8328,7.5842,7.6256,401000.0],["2001-02-28",7.6463,7.7292,7.5427,7.6463,95200.0],["2001-03-01",7.5842,7.6463,7.3355,7.5842,133000.0],["2001-03-02",7.6256,7.75,7.5842,7.75,278600.0],["2001-03-05",7.7914,7.7914,7.5686,7.5842,209200.0],["2001-03-06",7.5738,7.7085,7.5427,7.6256,205200.0],["2001-03-07",7.6463,7.7085,7.5842,7.6774,175000.0],["2001-03-08",7.6878,7.7085,7.6463,7.6878,125200.0],["2001-03-09",7.6671,7.6878,7.5427,7.6463,167200.0],["2001-03-12",7.6256,7.75,7.5013,7.75,153400.0],["2001-03-13",7.6308,7.7085,6.8796,6.9625,522800.0],["2001-03-14",6.4704,6.631,6.2994,6.6103,1728600.0],["2001-03-15",6.574,6.7967,6.5481,6.5895,453600.0],["2001-03-16",6.6103,6.6517,6.1337,6.258,1282400.0],["2001-03-19",6.1751,6.3409,6.0922,6.2994,458800.0],["2001-03-20",6.2994,6.3616,6.258,6.258,728400.0],["2001-03-21",6.2787,6.3409,6.258,6.2994,1174000.0],["2001-03-22",6.2994,6.3409,6.2165,6.3409,610200.0],["2001-03-23",6.3253,6.6724,6.3253,6.6724,728000.0],["2001-03-26",6.6258,6.631,6.4859,6.5895,358400.0],["2001-03-27",6.631,6.6724,6.5688,6.631,69000.0],["2001-03-28",6.6103,6.6103,6.4859,6.4859,260600.0],["2001-03-29",6.4289,6.4652,6.1958,6.2787,273400.0],["2001-03-30",6.315,6.3823,6.2165,6.3823,462000.0],["2001-04-02",6.3253,6.5481,6.2994,6.5481,231200.0],["2001-04-03",6.4238,6.4652,5.8021,6.1129,340400.0],["2001-04-04",6.1337,6.2165,5.4291,5.512,482800.0],["2001-04-05",5.6001,6.2373,5.6001,6.03,256200.0],["2001-04-06",6.1751,6.2165,6.0093,6.03,75200.0],["2001-04-09",6.1337,6.1668,5.9878,6.1635,122200.0],["2001-04-10",6.1966,6.2331,6.1337,6.1337,66600.0],["2001-04-11",6.1668,6.2497,6.1336,6.1469,118400.0],["2001-04-12",6.1801,6.3326,6.1635,6.2497,1216000.0],["2001-04-16",6.2464,6.253,6.1768,6.2331,508200.0],["2001-04-17",6.2862,6.3492,6.263,6.3293,1136800.0],["2001-04-18",6.3326,6.4751,6.316,6.379,536800.0],["2001-04-19",6.3856,6.4122,6.3326,6.3691,324000.0],["2001-04-20",6.369,6.4586,6.369,6.4586,115600.0],["2001-04-23",6.4519,6.4519,6.3757,6.4254,610600.0],["2001-04-24",6.4486,6.5017,6.3989,6.5017,115000.0],["2001-04-25",6.5083,6.6144,6.4917,6.6144,711000.0],["2001-04-26",6.568,6.7802,6.5613,6.6044,132400.0],["2001-04-27",6.7105,6.7934,6.631,6.7934,284000.0],["2001-04-30",6.7139,6.9891,6.7139,6.883,186200.0],["2001-05-01",6.9459,7.052,6.883,6.9791,295400.0],["2001-05-02",6.9625,6.9725,6.9293,6.9426,48600.0],["2001-05-03",6.926,7.0057,6.8828,6.9691,237200.0],["2001-05-04",6.9127,7.3045,6.8961,7.2115,388000.0],["2001-05-07",7.268,7.5037,7.1252,7.3974,242400.0],["2001-05-08",7.3908,7.6199,7.3377,7.507,426800.0],["2001-05-09",7.507,7.5137,7.4074,7.5103,306800.0],["2001-05-10",7.5203,7.6697,7.4705,7.6531,285000.0],["2001-05-11",7.5867,7.6498,7.5867,7.6199,210400.0],["2001-05-14",7.6564,7.8224,7.6066,7.8224,398800.0],["2001-05-15",7.7726,8.1843,7.7295,8.0017,281600.0],["2001-05-16",7.9718,8.1345,7.9685,8.0648,476400.0],["2001-05-17",8.0449,8.1379,8.025,8.1113,425200.0],["2001-05-18",8.1146,8.1179,7.9685,8.0017,456600.0],["2001-05-21",8.025,8.025,7.9353,7.9519,983800.0],["2001-05-22",7.942,7.9851,7.9187,7.9353,897200.0],["2001-05-23",7.932,7.9851,7.8789,7.9619,262800.0],["2001-05-24",7.9818,7.9951,7.8656,7.9851,182600.0],["2001-05-25",7.9685,7.9685,7.942,7.9586,185200.0],["2001-05-29",7.9453,7.9851,7.9254,7.9851,237600.0],["2001-05-30",7.9752,7.9918,7.9386,7.9486,152600.0],["2001-05-31",7.9785,7.9951,7.8523,7.8523,301000.0],["2001-06-01",7.9453,8.1445,7.8922,8.1345,118000.0],["2001-06-04",8.0881,8.1345,8.0349,8.0748,216800.0],["2001-06-05",8.0681,8.1511,8.0084,8.0183,169400.0],["2001-06-06",8.0183,8.0881,7.9918,7.9918,101800.0],["2001-06-07",7.9918,8.0349,7.9187,7.9851,419200.0],["2001-06-08",7.9652,8.0017,7.942,7.9552,185400.0],["2001-06-11",7.9353,8.0383,7.922,8.0383,14600.0],["2001-06-12",8.0349,8.0349,7.9121,8.0183,92800.0],["2001-06-13",7.9685,8.0681,7.9685,8.0349,166200.0],["2001-06-14",8.0449,8.0648,8.0349,8.0349,134800.0],["2001-06-15",8.0316,8.0515,7.9718,8.0383,174400.0],["2001-06-18",8.0183,8.0582,8.015,8.0349,173000.0],["2001-06-19",7.9884,8.2175,7.9884,8.1677,229600.0],["2001-06-20",8.1677,8.3304,8.1279,8.2972,121800.0],["2001-06-21",8.2972,8.3338,8.2175,8.3138,124600.0],["2001-06-22",8.3337,8.3337,8.2673,8.2839,246200.0],["2001-06-25",8.2673,8.3172,8.2673,8.3006,355200.0],["2001-06-26",8.2873,8.3304,8.0781,8.3172,381000.0],["2001-06-27",8.3006,8.3504,8.3006,8.3504,566800.0],["2001-06-28",8.367,8.4732,8.367,8.45,181600.0],["2001-06-29",8.4566,8.9646,8.43,8.9646,319200.0],["2001-07-02",8.596,8.8816,8.5496,8.7953,263800.0],["2001-07-03",8.7986,8.8285,8.7687,8.7986,110200.0],["2001-07-05",8.7488,8.8152,8.7388,8.7521,96200.0],["2001-07-06",8.7421,8.7853,8.5595,8.5628,56200.0],["2001-07-09",8.5529,8.6591,8.3836,8.4134,108800.0],["2001-07-10",8.3802,8.4334,8.2806,8.2839,214200.0],["2001-07-11",8.2673,8.2873,8.0183,8.0217,192400.0],["2001-07-12",8.0482,8.0515,7.9054,8.0283,566200.0],["2001-07-13",7.9884,8.1146,7.9818,8.0549,397600.0],["2001-07-16",8.108,8.1412,8.0217,8.0814,194600.0],["2001-07-17",8.1146,8.1412,8.0349,8.1179,424000.0],["2001-07-18",8.1611,8.1677,8.1013,8.1677,670200.0],["2001-07-19",8.2009,8.3172,8.1545,8.2408,528400.0],["2001-07-20",8.2541,8.2607,8.0549,8.0549,493600.0],["2001-07-23",8.0847,8.181,7.7394,7.7394,667200.0],["2001-07-24",7.7095,7.7195,7.185,7.5203,643600.0],["2001-07-25",7.5037,7.9951,7.5037,7.8855,502800.0],["2001-07-26",8.0017,8.0847,7.9021,8.0482,559800.0],["2001-07-27",8.0748,8.1213,8.0017,8.0316,194200.0],["2001-07-30",8.015,8.4438,7.9717,8.4438,215000.0],["2001-07-31",8.4604,8.5602,8.3607,8.4837,356200.0],["2001-08-01",8.5568,8.743,8.477,8.6765,374000.0],["2001-08-02",8.7231,8.7264,8.5768,8.5901,1300200.0],["2001-08-03",8.6433,8.6599,8.5269,8.61,143600.0],["2001-08-06",8.6599,8.7031,8.5735,8.6333,314800.0],["2001-08-07",8.5635,8.6699,8.5635,8.6665,129600.0],["2001-08-08",8.6134,8.6732,8.6001,8.6001,105000.0],["2001-08-09",8.6167,8.63,8.4737,8.6167,125600.0],["2001-08-10",8.6233,8.6532,8.4737,8.6266,93800.0],["2001-08-13",8.5668,8.753,8.5668,8.7098,121400.0],["2001-08-14",8.6965,8.7031,8.61,8.6532,137600.0],["2001-08-15",8.6266,8.743,8.5602,8.7264,289800.0],["2001-08-16",8.6433,8.7231,8.5269,8.6266,516600.0],["2001-08-17",8.733,8.733,8.61,8.6798,94400.0],["2001-08-20",8.5602,8.7496,8.5602,8.7197,161800.0],["2001-08-21",8.6998,8.733,8.5834,8.5868,45000.0],["2001-08-22",8.6433,8.6566,8.5901,8.6466,66400.0],["2001-08-23",8.6499,8.6632,8.5502,8.6134,125600.0],["2001-08-24",8.6067,8.6266,8.3042,8.3308,297400.0],["2001-08-27",8.3142,8.3441,8.2277,8.2842,502400.0],["2001-08-28",8.2244,8.241,8.0515,8.0515,226600.0],["2001-08-29",8.2111,8.2111,7.7856,7.9418,60200.0],["2001-08-30",7.8222,7.8222,7.6294,7.7723,850200.0],["2001-08-31",7.7424,7.9751,7.7291,7.8488,187400.0],["2001-09-04",7.8853,7.9784,7.7457,7.9385,271600.0],["2001-09-05",8.0017,8.0216,7.8853,8.015,201800.0],["2001-09-06",8.0382,8.0382,7.9285,7.995,107200.0],["2001-09-07",7.9119,7.9718,7.8288,7.8953,342800.0],["2001-09-10",7.8488,7.9252,7.7889,7.8787,499000.0],["2001-09-17",7.6293,7.8521,7.4798,7.769,460600.0],["2001-09-18",7.6626,7.8986,7.6626,7.7789,302200.0],["2001-09-19",7.7623,7.9751,7.5662,7.7922,386200.0],["2001-09-20",7.7125,8.4106,7.7125,7.7457,396000.0],["2001-09-21",7.759,7.8321,7.3468,7.4731,178200.0],["2001-09-24",7.4731,7.7457,7.4731,7.6626,186600.0],["2001-09-25",7.6626,7.8055,7.503,7.8055,258200.0],["2001-09-26",7.6493,7.7224,7.6194,7.6194,542600.0],["2001-09-27",7.6327,7.6958,7.523,7.6792,207000.0],["2001-09-28",7.6759,7.7756,7.6692,7.7756,562800.0],["2001-10-01",7.7756,7.8288,7.5629,7.6559,182200.0],["2001-10-02",7.646,7.7291,7.4598,7.5629,415000.0],["2001-10-03",7.626,7.6726,7.37,7.6327,215600.0],["2001-10-04",7.6094,7.6626,7.3601,7.4665,177600.0],["2001-10-05",7.4133,7.4133,7.2504,7.2803,220000.0],["2001-10-08",7.2537,7.2637,6.9346,7.0376,157200.0],["2001-10-09",7.0376,7.0875,6.5323,6.8614,414200.0],["2001-10-10",6.8647,6.8681,6.4093,6.6819,375000.0],["2001-10-11",6.6487,6.7816,6.2664,6.7019,2701200.0],["2001-10-12",6.6553,6.8747,6.6553,6.7285,1177000.0],["2001-10-15",6.6686,7.257,6.6653,7.2537,1140600.0],["2001-10-16",7.2072,7.5928,7.2038,7.5462,462000.0],["2001-10-17",7.5462,7.5928,7.4631,7.4964,291000.0],["2001-10-18",7.5329,7.6393,7.4365,7.4997,376400.0],["2001-10-19",7.4631,7.5462,7.4,7.4631,547400.0],["2001-10-22",7.4797,7.6792,7.4764,7.6659,476800.0],["2001-10-23",7.616,7.8022,7.5928,7.749,997800.0],["2001-10-24",7.7956,7.7956,7.626,7.7357,519000.0],["2001-10-25",7.5828,7.8122,7.5529,7.7756,175600.0],["2001-10-26",7.7756,7.8122,7.6426,7.7922,106200.0],["2001-10-29",7.8056,7.8056,7.5493,7.5526,50000.0],["2001-10-30",7.6092,7.699,7.5027,7.6325,67600.0],["2001-10-31",7.5892,7.6558,7.4394,7.5193,185600.0],["2001-11-01",7.6325,7.6558,7.4061,7.5759,220200.0],["2001-11-02",7.5259,7.5892,7.4727,7.4727,139000.0],["2001-11-05",7.6225,7.6225,7.4194,7.4194,301200.0],["2001-11-06",7.3895,7.506,7.2563,7.3362,308000.0],["2001-11-07",7.3728,7.3795,7.2863,7.3129,150400.0],["2001-11-08",7.2497,7.3728,7.1565,7.2597,250800.0],["2001-11-09",7.2996,7.3329,7.1532,7.1864,365800.0],["2001-11-12",7.1365,7.1964,6.8735,7.1332,661000.0],["2001-11-13",7.1998,7.3495,7.1232,7.3163,428400.0],["2001-11-14",7.2763,7.3429,7.1631,7.2297,190000.0],["2001-11-15",7.1964,7.3229,7.1665,7.2031,308600.0],["2001-11-16",7.2264,7.293,7.1565,7.273,46200.0],["2001-11-19",7.2896,7.3595,7.2031,7.3129,148000.0],["2001-11-20",7.2763,7.3662,7.1898,7.3229,253200.0],["2001-11-21",7.2896,7.4061,7.2896,7.4061,430600.0],["2001-11-23",7.3961,7.4028,7.3229,7.3329,30400.0],["2001-11-26",7.3629,7.4294,7.3529,7.4161,288800.0],["2001-11-27",7.4061,7.4061,7.2963,7.3262,352800.0],["2001-11-28",7.3262,7.3562,7.2896,7.3429,209800.0],["2001-11-29",7.3362,7.4328,7.3229,7.4328,448000.0],["2001-11-30",7.3429,7.4328,7.3362,7.3595,615000.0],["2001-12-03",7.3629,7.4494,7.3229,7.4328,430400.0],["2001-12-04",7.456,7.486,7.3895,7.4594,363200.0],["2001-12-05",7.486,7.5326,7.4061,7.4328,1145800.0],["2001-12-06",7.4727,7.6058,7.4394,7.5792,752200.0],["2001-12-07",7.5359,7.7856,7.5326,7.7423,557600.0],["2001-12-10",7.709,7.8222,7.5959,7.7556,180400.0],["2001-12-11",7.7057,7.7889,7.7024,7.759,135200.0],["2001-12-12",7.8056,7.8255,7.7257,7.7556,168400.0],["2001-12-13",7.7223,7.8122,7.6724,7.6724,144200.0],["2001-12-14",7.7356,7.7689,7.6757,7.7356,248600.0],["2001-12-17",7.6791,7.9054,7.6724,7.9054,162000.0],["2001-12-18",7.8089,8.0552,7.8056,8.0019,270400.0],["2001-12-19",7.9221,8.1551,7.9221,8.1085,408200.0],["2001-12-20",8.1085,8.4613,8.0852,8.2716,395600.0],["2001-12-21",8.3681,8.9639,8.2549,8.8341,980400.0],["2001-12-24",8.9539,8.9606,8.6011,8.8041,204800.0],["2001-12-26",8.8008,8.8008,8.6344,8.6743,334000.0],["2001-12-27",8.681,8.8308,8.5878,8.8208,234600.0],["2001-12-28",8.7642,8.7642,8.5378,8.5545,522600.0],["2001-12-31",8.5145,8.6077,8.5046,8.5711,298600.0],["2002-01-02",8.6211,8.631,8.2716,8.4813,195600.0],["2002-01-03",8.5046,8.6144,8.3814,8.5378,462400.0],["2002-01-04",8.6044,8.884,8.5678,8.7109,524200.0],["2002-01-07",8.7875,9.137,8.7875,8.8541,630400.0],["2002-01-08",8.8707,8.924,8.4646,8.7875,300400.0],["2002-01-09",8.7875,8.8041,8.6543,8.7176,85400.0],["2002-01-10",8.6543,8.8208,8.6543,8.7775,47600.0],["2002-01-11",8.7242,8.8374,8.6543,8.6943,90600.0],["2002-01-14",8.6943,8.6943,8.4713,8.4713,72200.0],["2002-01-15",8.4813,8.7276,8.4813,8.6211,128800.0],["2002-01-16",8.6211,8.7642,8.438,8.4613,281400.0],["2002-01-17",8.4247,8.6244,8.4247,8.5711,129400.0],["2002-01-18",8.5412,8.6111,8.3581,8.3581,97000.0],["2002-01-22",8.3881,8.5378,8.3881,8.4713,350800.0],["2002-01-23",8.4879,8.6177,8.448,8.6177,174000.0],["2002-01-24",8.6144,8.6643,8.5711,8.6244,302000.0],["2002-01-25",8.5678,8.7542,8.5345,8.6244,94200.0],["2002-01-28",8.6211,8.671,8.5145,8.671,283800.0],["2002-01-29",8.6543,8.7176,8.5046,8.6244,518400.0],["2002-01-30",8.6643,8.7043,8.6077,8.7043,148800.0],["2002-01-31",8.6876,8.7742,8.641,8.7209,540600.0],["2002-02-01",8.6876,9.117,8.6876,9.0471,327000.0],["2002-02-04",8.894,9.0205,8.7875,8.8041,316200.0],["2002-02-05",8.8041,8.874,8.7875,8.8174,247800.0],["2002-02-06",8.8268,8.8602,8.7767,8.8335,128200.0],["2002-02-07",8.8502,8.9436,8.8368,8.8602,68200.0],["2002-02-08",8.8502,8.9469,8.8435,8.9469,158200.0],["2002-02-11",8.9603,9.0103,8.8435,8.9469,195800.0],["2002-02-12",8.9169,9.0604,8.9102,9.0404,414200.0],["2002-02-13",9.0404,9.1104,9.0103,9.0737,151200.0],["2002-02-14",9.0904,9.1605,9.0504,9.1004,181000.0],["2002-02-15",9.1038,9.4108,9.0571,9.2973,336600.0],["2002-02-19",9.2673,9.4008,9.2072,9.344,214600.0],["2002-02-20",9.3607,9.6177,9.2606,9.601,246800.0],["2002-02-21",9.4742,9.8112,9.4141,9.7211,638400.0],["2002-02-22",9.7579,9.7579,9.4041,9.5109,248000.0],["2002-02-25",9.5076,9.561,9.4508,9.561,678400.0],["2002-02-26",9.561,9.5943,9.4909,9.561,251400.0],["2002-02-27",9.5042,9.6277,9.5009,9.5943,422600.0],["2002-02-28",9.611,9.6945,9.611,9.6611,257200.0],["2002-03-01",9.6778,9.8113,9.6778,9.7111,228000.0],["2002-03-04",9.7111,9.878,9.6778,9.8213,192400.0],["2002-03-05",9.8546,9.8546,9.6778,9.7145,215800.0],["2002-03-06",9.7011,9.8146,9.6778,9.7445,385400.0],["2002-03-07",9.7712,9.7779,9.6778,9.7078,434600.0],["2002-03-08",9.6778,9.8279,9.6778,9.7512,207000.0],["2002-03-11",9.7078,9.7111,9.5309,9.551,328400.0],["2002-03-12",9.5476,9.5977,9.324,9.4375,339800.0],["2002-03-13",9.4575,9.6377,9.4308,9.5777,142800.0],["2002-03-14",9.4942,9.6477,9.4942,9.6477,79400.0],["2002-03-15",9.3774,9.7412,9.3607,9.6811,177000.0],["2002-03-18",9.6978,9.848,9.6878,9.8379,116000.0],["2002-03-19",9.8112,9.9047,9.8112,9.8747,213800.0],["2002-03-20",9.8947,9.9114,9.8113,9.868,141800.0],["2002-03-21",9.8346,9.9114,9.7946,9.9114,115400.0],["2002-03-22",9.878,9.908,9.571,9.571,269600.0],["2002-03-25",9.6644,9.7278,9.5209,9.6644,156000.0],["2002-03-26",9.6945,9.6945,9.6043,9.6945,79800.0],["2002-03-27",9.6444,9.8279,9.6277,9.7178,187600.0],["2002-03-28",9.5943,9.8113,9.591,9.7745,233600.0],["2002-04-01",9.7478,9.7478,9.6711,9.6778,148600.0],["2002-04-02",9.6811,9.7645,9.6611,9.7278,187400.0],["2002-04-03",9.7278,9.8046,9.7278,9.7445,125400.0],["2002-04-04",9.7478,9.858,9.7445,9.8113,123000.0],["2002-04-05",9.8079,9.8313,9.7312,9.7579,259600.0],["2002-04-08",9.7612,9.8113,9.7245,9.8079,297200.0],["2002-04-09",9.7812,9.9581,9.7779,9.9147,160200.0],["2002-04-10",9.8646,10.0882,9.8613,10.0749,229600.0],["2002-04-11",10.0782,10.9459,10.0749,10.8992,326800.0],["2002-04-12",10.8992,11.6801,10.7557,11.4598,983600.0],["2002-04-15",11.4565,11.9137,11.4465,11.6967,903000.0],["2002-04-16",11.7034,11.7869,11.5933,11.6801,1433600.0],["2002-04-17",11.7168,11.8469,11.6133,11.6834,262800.0],["2002-04-18",11.8302,11.8302,11.4798,11.6801,187600.0],["2002-04-19",11.6767,11.8135,11.6,11.8002,168800.0],["2002-04-22",11.7802,12.0305,11.7501,11.9203,240400.0],["2002-04-23",12.0271,12.0605,11.907,11.947,124800.0],["2002-04-24",11.917,11.9737,11.8169,11.8703,435600.0],["2002-04-25",11.8503,11.9337,11.7635,11.897,379400.0],["2002-04-26",11.9003,11.947,11.7835,11.8302,171200.0],["2002-04-29",11.8162,11.8697,11.649,11.8496,270600.0],["2002-04-30",11.8864,11.97,11.8262,11.97,283600.0],["2002-05-01",11.9065,12.1873,11.7928,12.184,272600.0],["2002-05-02",12.2007,12.5384,12.0502,12.5217,227200.0],["2002-05-03",12.5551,12.5886,12.418,12.5351,363800.0],["2002-05-06",12.6421,12.7056,12.0937,12.2609,274600.0],["2002-05-07",12.2375,12.2876,11.9499,12.0302,394400.0],["2002-05-08",12.0369,12.1037,11.8864,12.0369,476800.0],["2002-05-09",11.8831,12.0369,11.8496,11.8764,119400.0],["2002-05-10",11.8697,12.0201,11.7359,11.7493,168400.0],["2002-05-13",11.7059,11.7694,11.5286,11.6992,151000.0],["2002-05-14",11.7527,11.9366,11.5153,11.7025,222200.0],["2002-05-15",11.6423,11.8697,11.5353,11.6356,226800.0],["2002-05-16",11.5721,11.6858,11.3882,11.542,155600.0],["2002-05-17",11.5587,11.7359,11.4183,11.435,98800.0],["2002-05-20",11.4216,11.4685,11.1943,11.2612,164000.0],["2002-05-21",11.3013,11.3648,10.7329,10.7997,216400.0],["2002-05-22",10.7697,11.1608,10.7663,11.0873,231800.0],["2002-05-23",11.1174,11.3013,11.1174,11.2745,303200.0],["2002-05-24",11.2344,11.3247,11.0338,11.0505,234400.0],["2002-05-28",11.0572,11.1174,10.7663,10.8666,205800.0],["2002-05-29",10.87,11.1174,10.8466,11.0004,316200.0],["2002-05-30",11.0004,11.328,10.9669,11.1843,149200.0],["2002-05-31",11.1843,11.4083,11.0505,11.2912,232200.0],["2002-06-03",11.3013,11.425,11.2478,11.3581,573600.0],["2002-06-04",11.4183,11.4417,10.9301,10.997,151200.0],["2002-06-05",10.9535,11.1508,10.8332,11.1207,405400.0],["2002-06-06",11.1207,11.1207,10.8867,11.0539,402000.0],["2002-06-07",10.9235,11.1475,10.9235,11.0706,171000.0],["2002-06-10",11.0104,11.201,10.87,11.1341,189600.0],["2002-06-11",11.0271,11.201,11.0271,11.1207,285800.0],["2002-06-12",11.1174,11.2344,11.0104,11.1007,238200.0],["2002-06-13",11.0839,11.0839,10.6827,10.7362,315800.0],["2002-06-14",10.6493,10.783,10.5724,10.7496,157800.0],["2002-06-17",10.6526,10.9703,10.5657,10.9168,473600.0],["2002-06-18",10.9168,11.0973,10.8833,10.9836,216800.0],["2002-06-19",10.9836,11.0338,10.6994,10.6994,374800.0],["2002-06-20",10.7864,10.87,10.5791,10.5858,184200.0],["2002-06-21",10.6526,10.8633,10.6058,10.6058,1098200.0],["2002-06-24",10.6058,11.3347,10.6058,11.2979,453600.0],["2002-06-25",11.3682,11.5955,11.3314,11.4517,321200.0],["2002-06-26",11.3514,11.5688,11.201,11.5387,326400.0],["2002-06-27",11.4584,12.194,11.318,12.0536,316400.0],["2002-06-28",11.9198,12.505,11.5387,11.542,733000.0],["2002-07-01",11.5286,11.7293,11.3347,11.5019,205600.0],["2002-07-02",11.3682,11.8296,11.3682,11.7794,151200.0],["2002-07-03",11.7025,11.7025,11.2846,11.415,129600.0],["2002-07-05",11.4618,11.8998,11.3447,11.8028,56600.0],["2002-07-08",11.7025,12.0837,11.7025,11.9165,282400.0],["2002-07-09",11.9031,11.9466,11.5888,11.6657,202400.0],["2002-07-10",11.6824,11.7894,11.5353,11.5353,382400.0],["2002-07-11",11.6055,11.9533,11.5554,11.8496,424200.0],["2002-07-12",11.7928,12.0435,11.7694,11.8095,238200.0],["2002-07-15",11.8864,12.087,11.6992,12.0803,640400.0],["2002-07-16",12.0034,12.0703,11.2979,11.3648,565400.0],["2002-07-17",11.3849,11.4183,10.87,11.3113,439200.0],["2002-07-18",11.2177,11.3682,10.8766,10.8766,220000.0],["2002-07-19",10.8766,10.9034,10.5824,10.6961,149800.0],["2002-07-22",10.7128,11.0338,10.4186,10.6827,306400.0],["2002-07-23",10.5991,10.7329,10.4687,10.666,338200.0],["2002-07-24",10.6192,10.6994,10.1177,10.6593,604400.0],["2002-07-25",10.5624,10.8165,10.325,10.6693,700600.0],["2002-07-26",10.6493,10.8131,10.5456,10.6292,409200.0],["2002-07-29",10.6721,11.7276,10.6721,11.7242,1012400.0],["2002-07-30",11.6472,11.7913,11.2082,11.6974,1024200.0],["2002-07-31",11.7678,12.0861,11.5902,11.5902,671800.0],["2002-08-01",11.7209,11.7443,11.4528,11.6941,340200.0],["2002-08-02",11.6472,11.7611,11.5634,11.7075,290600.0],["2002-08-05",11.7075,11.7712,11.4729,11.6371,606800.0],["2002-08-06",11.7075,11.8415,11.4093,11.493,262400.0],["2002-08-07",11.4093,11.7879,11.4059,11.6606,695400.0],["2002-08-08",11.7075,11.7779,11.5399,11.7443,282800.0],["2002-08-09",11.5768,12.2805,11.5768,11.9119,345000.0],["2002-08-12",11.9756,12.2939,11.5433,12.2302,432400.0],["2002-08-13",12.1799,12.7529,12.1397,12.3039,733000.0],["2002-08-14",12.3408,12.3977,11.8683,12.3977,246400.0],["2002-08-15",12.3843,12.4312,12.2,12.2,221400.0],["2002-08-16",12.2805,12.3676,12.0627,12.3441,174400.0],["2002-08-19",12.247,12.6725,12.247,12.5887,264400.0],["2002-08-20",12.6658,12.6658,12.247,12.4313,305400.0],["2002-08-21",12.4681,12.6591,12.3475,12.6591,163400.0],["2002-08-22",12.5284,12.5686,12.1565,12.3006,328200.0],["2002-08-23",12.2034,12.3642,12.0191,12.0627,183400.0],["2002-08-26",12.1297,12.2671,12.0091,12.1632,199200.0],["2002-08-27",12.0761,12.3307,12.0627,12.1498,266400.0],["2002-08-28",12.066,12.1464,12.0359,12.0627,167000.0],["2002-08-29",12.0493,12.3374,12.0292,12.2972,144000.0],["2002-08-30",12.3374,12.4815,12.123,12.1464,381600.0],["2002-09-03",12.1565,12.1565,11.7041,11.7712,222600.0],["2002-09-04",11.6974,11.7745,11.5969,11.7108,236400.0],["2002-09-05",11.7008,11.7443,11.5031,11.54,204600.0],["2002-09-06",11.5936,11.5936,11.3657,11.5768,241600.0],["2002-09-09",11.493,11.6271,11.2484,11.4729,170000.0],["2002-09-10",11.426,11.4595,10.7994,10.9067,451200.0],["2002-09-11",11.091,11.3255,11.0239,11.1312,353600.0],["2002-09-12",11.1412,11.168,10.9368,10.9435,704000.0],["2002-09-13",10.9402,11.0306,10.7659,10.9536,187600.0],["2002-09-16",10.9167,10.9737,10.7157,10.719,232200.0],["2002-09-17",10.7559,10.967,10.6218,10.8195,189800.0],["2002-09-18",10.786,10.7927,10.5079,10.5548,247200.0],["2002-09-19",10.5113,10.6889,10.3035,10.3069,250800.0],["2002-09-20",10.4811,10.4811,10.27,10.3739,433800.0],["2002-09-23",10.3203,10.5347,10.2265,10.4409,139600.0],["2002-09-24",10.4711,10.5548,10.327,10.4208,244800.0],["2002-09-25",10.3538,11.3155,10.3538,11.1982,469800.0],["2002-09-26",11.2417,11.4796,10.977,11.4796,306000.0],["2002-09-27",11.3925,11.4763,11.0373,11.1379,179200.0],["2002-09-30",11.0943,11.4897,10.8564,11.3121,274800.0],["2002-10-01",11.4595,11.6036,11.359,11.493,295200.0],["2002-10-02",11.4897,11.4897,11.3255,11.3289,224600.0],["2002-10-03",11.3222,11.4662,10.8899,10.91,475600.0],["2002-10-04",10.9033,10.9067,10.2868,10.4778,372800.0],["2002-10-07",10.394,10.5515,9.7339,9.878,280000.0],["2002-10-08",9.8545,10.012,9.4658,9.9417,618400.0],["2002-10-09",9.5999,9.8679,9.3821,9.5329,440800.0],["2002-10-10",9.6334,10.203,9.5999,10.0489,399800.0],["2002-10-11",10.0857,10.5079,9.9517,10.3404,266400.0],["2002-10-14",10.3873,10.7425,10.136,10.7224,227200.0],["2002-10-15",10.7559,11.0977,10.7257,10.8531,248200.0],["2002-10-16",10.7626,10.8631,10.5984,10.7458,178400.0],["2002-10-17",10.8732,10.9435,10.7492,10.8229,173200.0],["2002-10-18",10.786,11.2752,10.7291,11.2183,236800.0],["2002-10-21",11.2384,11.7276,11.0575,11.6003,227400.0],["2002-10-22",11.5902,11.5902,11.1077,11.1513,236000.0],["2002-10-23",11.1077,11.2618,11.0306,11.235,368600.0],["2002-10-24",11.1044,11.483,11.0977,11.3088,261000.0],["2002-10-25",11.3758,11.6003,11.2752,11.5266,371400.0],["2002-10-28",11.6036,11.6572,11.1412,11.426,324600.0],["2002-10-29",11.5328,11.5328,11.3011,11.3951,278800.0],["2002-10-30",11.4119,11.5932,11.3246,11.5328,266800.0],["2002-10-31",11.5496,11.7007,11.4757,11.5832,364400.0],["2002-11-01",11.516,11.6772,11.469,11.6772,224400.0],["2002-11-04",11.6839,11.751,11.5932,11.7107,354800.0],["2002-11-05",11.7074,11.8014,11.6167,11.7007,216400.0],["2002-11-06",11.6973,11.7007,11.4186,11.6537,338000.0],["2002-11-07",11.6369,11.6369,10.8445,10.8445,291800.0],["2002-11-08",10.8378,10.8613,10.0186,10.5423,498800.0],["2002-11-11",10.539,10.6095,10.2637,10.3476,155800.0],["2002-11-12",10.5457,10.6263,10.1697,10.4483,371200.0],["2002-11-13",10.4551,10.7438,10.2905,10.6531,422800.0],["2002-11-14",10.7438,10.8143,10.5222,10.7471,248800.0],["2002-11-15",10.7404,11.234,10.5726,11.0527,285800.0],["2002-11-18",11.1903,11.1903,10.9956,11.0795,471400.0],["2002-11-19",11.1702,11.5328,11.0795,11.375,352800.0],["2002-11-20",11.3817,11.7477,11.3549,11.6067,293600.0],["2002-11-21",11.7477,12.023,11.6234,11.9223,364800.0],["2002-11-22",11.8652,11.9223,11.6671,11.7175,245600.0],["2002-11-25",11.6872,11.751,11.6872,11.741,172000.0],["2002-11-26",11.6839,11.7544,11.5832,11.6436,295600.0],["2002-11-27",11.751,11.788,11.6469,11.7846,238000.0],["2002-11-29",11.7913,11.8383,11.5429,11.5429,96000.0],["2002-12-02",11.6738,11.7645,11.6503,11.6872,218200.0],["2002-12-03",11.751,11.751,11.6167,11.6671,345000.0],["2002-12-04",11.6637,11.788,11.5764,11.7577,316400.0],["2002-12-05",11.751,11.7745,11.5764,11.6134,227200.0],["2002-12-06",11.5798,11.751,11.563,11.7477,189400.0],["2002-12-09",11.6469,11.751,11.4891,11.5261,178400.0],["2002-12-10",11.751,11.751,11.4287,11.7275,192200.0],["2002-12-11",11.751,11.9189,11.6671,11.8652,257200.0],["2002-12-12",11.9323,11.9659,11.8518,11.8551,218600.0],["2002-12-13",11.9659,11.9659,11.6134,11.7141,177400.0],["2002-12-16",11.8551,11.9189,11.6302,11.7779,271600.0],["2002-12-17",11.9189,11.9189,11.3448,11.4388,327200.0],["2002-12-18",11.3851,11.4287,11.1635,11.2575,286800.0],["2002-12-19",11.1971,11.4388,11.0258,11.1903,258000.0],["2002-12-20",11.1165,11.7107,10.9956,11.6436,468400.0],["2002-12-23",11.4556,11.6973,11.4287,11.6805,429200.0],["2002-12-24",11.6839,11.7645,11.6671,11.6805,75400.0],["2002-12-26",11.751,11.9223,11.6738,11.9122,160400.0],["2002-12-27",11.9357,12.0364,11.8383,12.0364,246800.0],["2002-12-30",11.9693,12.0498,11.8115,12.0465,271400.0],["2002-12-31",12.0465,12.4225,11.9827,12.1136,454000.0],["2003-01-02",12.3453,12.5971,12.1741,12.3554,499000.0],["2003-01-03",12.3554,12.3822,12.0834,12.1304,323600.0],["2003-01-06",12.0868,12.3218,12.0767,12.1606,268000.0],["2003-01-07",12.1069,12.4091,12.0297,12.3789,349800.0],["2003-01-08",12.2412,12.4427,12.2412,12.2546,588600.0],["2003-01-09",12.2412,12.4628,12.2412,12.4225,170000.0],["2003-01-10",12.4225,12.5669,12.305,12.4695,220200.0],["2003-01-13",12.4393,12.728,12.4393,12.6407,310000.0],["2003-01-14",12.7079,12.7247,12.4359,12.6911,403200.0],["2003-01-15",12.7146,12.8053,12.6072,12.7583,280200.0],["2003-01-16",12.8086,12.8086,12.6374,12.7113,510000.0],["2003-01-17",12.624,12.8388,12.5669,12.7616,358200.0],["2003-01-21",12.7583,12.9161,12.6407,12.6407,519600.0],["2003-01-22",12.6643,12.7247,12.4762,12.53,390800.0],["2003-01-23",12.5199,12.5468,11.2069,11.9476,3487000.0],["2003-01-24",11.8701,11.9577,11.621,11.6446,460800.0],["2003-01-27",11.6042,11.7691,11.4729,11.5133,423800.0],["2003-01-28",11.5335,11.6951,11.2776,11.6311,273000.0],["2003-01-29",11.6479,11.7826,11.446,11.7153,281400.0],["2003-01-30",11.7422,11.759,11.5032,11.6749,241200.0],["2003-01-31",11.7186,11.8264,11.5166,11.7691,315800.0],["2003-02-03",11.7355,11.7658,11.5571,11.6244,249400.0],["2003-02-04",11.6345,11.6345,11.3618,11.3618,307400.0],["2003-02-05",11.4325,11.5166,11.2776,11.3382,269200.0],["2003-02-06",11.382,11.382,10.978,11.079,689000.0],["2003-02-07",11.143,11.1935,10.739,10.7693,388400.0],["2003-02-10",10.7693,10.9343,10.7053,10.9343,455800.0],["2003-02-11",10.9343,10.9612,10.739,10.7727,330400.0],["2003-02-12",10.7592,11.0049,10.7457,10.8568,390600.0],["2003-02-13",10.8905,11.1564,10.84,11.0521,347600.0],["2003-02-14",11.0588,11.2608,10.9915,11.2238,234800.0],["2003-02-18",11.2608,11.3416,11.1968,11.2271,246800.0],["2003-02-19",11.2036,11.2069,11.0857,11.1261,232600.0],["2003-02-20",11.1093,11.2137,11.0588,11.1531,249600.0],["2003-02-21",11.1834,11.446,11.1295,11.3248,206600.0],["2003-02-24",11.3551,11.3551,10.941,11.0049,281200.0],["2003-02-25",10.941,11.1362,10.9275,11.1026,428000.0],["2003-02-26",11.1093,11.1295,10.941,10.9444,163000.0],["2003-02-27",10.941,11.0622,10.9309,10.9915,283600.0],["2003-02-28",10.9915,11.2911,10.941,11.1935,231200.0],["2003-03-03",11.2271,11.4224,11.1665,11.3349,324000.0],["2003-03-04",11.2776,11.345,11.1766,11.217,267400.0],["2003-03-05",11.2271,11.3988,11.0756,11.3753,268600.0],["2003-03-06",11.3618,11.3921,11.2608,11.3113,167200.0],["2003-03-07",11.2103,11.5301,11.1632,11.4157,333200.0],["2003-03-10",11.446,11.4729,11.0521,11.116,307200.0],["2003-03-11",11.042,11.1396,10.84,10.9073,432400.0],["2003-03-12",10.84,10.9073,10.6077,10.6919,290000.0],["2003-03-13",10.7222,10.8568,10.6111,10.8434,252000.0],["2003-03-14",10.8669,10.9544,10.5673,10.5673,555000.0],["2003-03-17",10.2509,10.2542,9.8469,10.0186,2601400.0],["2003-03-18",10.0994,10.4562,10.0186,10.3923,1155400.0],["2003-03-19",10.4024,10.5471,10.3519,10.4596,463400.0],["2003-03-20",10.4125,10.7996,10.399,10.7289,427800.0],["2003-03-21",10.84,10.8838,10.6885,10.8568,459600.0],["2003-03-24",10.7222,10.8232,10.4697,10.4932,220000.0],["2003-03-25",10.4663,10.5976,10.4663,10.4798,261600.0],["2003-03-26",10.4629,10.5875,10.399,10.399,361000.0],["2003-03-27",10.4024,10.4259,10.1532,10.3216,373000.0],["2003-03-28",10.298,10.5505,10.1667,10.4798,457400.0],["2003-03-31",10.5,10.5033,10.2677,10.3855,191600.0],["2003-04-01",10.436,10.4798,10.2475,10.4495,307000.0],["2003-04-02",10.4831,10.7794,10.436,10.638,286000.0],["2003-04-03",10.638,10.6649,10.4899,10.4932,215400.0],["2003-04-04",10.4596,10.9578,10.4596,10.7895,993200.0],["2003-04-07",10.9881,11.1228,10.8467,10.8703,252200.0],["2003-04-08",10.9309,11.0049,10.7053,10.8232,231800.0],["2003-04-09",10.7491,10.9141,10.5606,10.6178,172200.0],["2003-04-10",10.6111,10.638,10.4428,10.5,421000.0],["2003-04-11",10.537,10.6043,10.4226,10.4529,196000.0],["2003-04-14",10.436,10.5909,10.436,10.5639,222800.0],["2003-04-15",10.601,10.7087,10.537,10.6077,168400.0],["2003-04-16",10.6346,10.7121,10.3687,10.3923,242000.0],["2003-04-17",10.4798,11.143,10.3216,11.0352,773400.0],["2003-04-21",11.1901,11.2238,11.0083,11.015,505800.0],["2003-04-22",11.1766,11.2776,11.0117,11.2776,301400.0],["2003-04-23",11.2911,11.6109,11.116,11.2204,505000.0],["2003-04-24",11.2608,11.3079,11.2103,11.244,316600.0],["2003-04-25",11.2608,11.2776,11.2069,11.2473,88400.0],["2003-04-28",11.2911,11.2945,11.0891,11.1026,549400.0],["2003-04-29",11.1059,11.3221,11.1059,11.2647,527200.0],["2003-04-30",11.2579,11.4571,11.1937,11.4335,351800.0],["2003-05-01",11.2275,11.6597,11.2275,11.5483,544800.0],["2003-05-02",11.5584,11.9096,11.5551,11.8252,385800.0],["2003-05-05",11.8421,11.8691,11.7374,11.8319,368800.0],["2003-05-06",11.7948,12.0683,11.788,12.0447,386800.0],["2003-05-07",12.0008,12.1527,11.9636,12.1291,485000.0],["2003-05-08",12.0548,12.0852,11.9873,12.0177,347200.0],["2003-05-09",12.0447,12.3283,11.994,12.3283,444600.0],["2003-05-12",12.281,12.3317,12.2,12.2777,320200.0],["2003-05-13",12.2709,12.4566,12.173,12.3621,209600.0],["2003-05-14",12.487,12.5073,12.2912,12.379,234000.0],["2003-05-15",12.3621,12.4938,12.254,12.3182,427000.0],["2003-05-16",12.2101,12.3283,12.021,12.1055,360400.0],["2003-05-19",12.1055,12.1156,11.8184,11.8184,284400.0],["2003-05-20",11.8421,12.0413,11.7442,11.8184,532200.0],["2003-05-21",11.8488,11.8995,11.7374,11.7577,174000.0],["2003-05-22",11.7509,11.8184,11.6057,11.7509,595600.0],["2003-05-23",11.6665,12.0278,11.6665,12.0278,198400.0],["2003-05-27",12.0379,12.1595,11.9332,12.1223,533000.0],["2003-05-28",12.1595,12.3249,12.1257,12.2709,170000.0],["2003-05-29",12.2878,12.3959,12.1426,12.227,250600.0],["2003-05-30",12.1595,12.406,12.1595,12.3958,165200.0],["2003-06-02",12.4094,12.5546,12.3114,12.4431,211200.0],["2003-06-03",12.4262,12.4803,12.3553,12.4431,192400.0],["2003-06-04",12.4769,12.5782,12.4229,12.4701,144600.0],["2003-06-05",12.4634,12.6221,12.3857,12.5579,282600.0],["2003-06-06",12.5681,12.6626,12.4533,12.4533,284400.0],["2003-06-09",12.4769,12.4769,12.2608,12.3013,309200.0],["2003-06-10",12.2878,12.4634,12.2844,12.3992,188800.0],["2003-06-11",12.4769,12.4769,12.2642,12.3452,151800.0],["2003-06-12",12.3587,12.3959,12.2743,12.3047,423600.0],["2003-06-13",12.3047,12.3216,12.0683,12.0683,388200.0],["2003-06-16",12.0683,12.2203,12.0548,12.119,354200.0],["2003-06-17",12.1223,12.1223,11.9434,11.9873,272400.0],["2003-06-18",11.9535,12.0244,11.8725,11.9197,334200.0],["2003-06-19",11.8758,11.8995,11.7171,11.7408,387800.0],["2003-06-20",11.8218,11.8995,11.7205,11.8218,506000.0],["2003-06-23",11.8522,11.8522,11.4639,11.474,276200.0],["2003-06-24",11.4132,11.528,11.3828,11.447,217000.0],["2003-06-25",11.3795,11.6327,11.3795,11.6327,292600.0],["2003-06-26",11.6327,11.8691,11.6192,11.8522,486000.0],["2003-06-27",11.7678,12.0379,11.7678,12.0042,427800.0],["2003-06-30",12.0548,12.2642,12.0244,12.2,581600.0],["2003-07-01",12.2135,12.2135,11.9805,12.0514,365800.0],["2003-07-02",12.1122,12.487,12.0312,12.3216,614200.0],["2003-07-03",12.3486,12.4431,12.2743,12.3283,110600.0],["2003-07-07",12.2912,12.4938,12.2912,12.4769,246600.0],["2003-07-08",12.4769,12.5917,12.4094,12.5546,299400.0],["2003-07-09",12.5782,12.5782,12.4499,12.5444,250400.0],["2003-07-10",12.4938,12.6187,12.4938,12.5681,609200.0],["2003-07-11",12.6153,12.7774,12.5208,12.7572,155600.0],["2003-07-14",12.8348,13.0172,12.7774,12.9598,295800.0],["2003-07-15",13.0341,13.0341,12.6018,12.8146,262000.0],["2003-07-16",12.8247,12.8247,12.5816,12.5917,462600.0],["2003-07-17",12.7842,13.2502,12.747,13.1185,859400.0],["2003-07-18",13.2366,14.1146,13.007,13.9728,710000.0],["2003-07-21",14.1146,14.3408,13.912,14.2699,602400.0],["2003-07-22",14.2902,14.4658,14.2497,14.4421,324400.0],["2003-07-23",14.4691,14.6954,14.3847,14.692,666000.0],["2003-07-24",14.7055,14.9318,14.6582,14.7866,592200.0],["2003-07-25",14.8237,14.8912,14.6312,14.7055,318600.0],["2003-07-28",14.6751,14.6954,14.5704,14.6278,319400.0],["2003-07-29",14.5872,14.7226,14.4857,14.4857,318800.0],["2003-07-30",14.4756,14.6042,14.3808,14.5297,261000.0],["2003-07-31",14.418,14.6888,14.418,14.6312,214400.0],["2003-08-01",14.6346,14.6346,14.0491,14.1168,453200.0],["2003-08-04",14.1066,14.1371,13.9171,13.9713,389200.0],["2003-08-05",13.9509,14.1506,13.9205,13.9239,222000.0],["2003-08-06",13.978,14.0626,13.8697,14.0051,243800.0],["2003-08-07",13.9442,14.0593,13.8765,13.9442,121800.0],["2003-08-08",13.9882,14.2995,13.9476,14.2589,228600.0],["2003-08-11",14.3097,14.4519,14.1642,14.2251,171400.0],["2003-08-12",14.2082,14.3842,14.1811,14.3165,256200.0],["2003-08-13",14.1845,14.418,14.1845,14.3334,444600.0],["2003-08-14",14.3672,14.3672,14.2454,14.3503,120000.0],["2003-08-15",14.2928,14.4789,14.2522,14.2522,108200.0],["2003-08-18",14.3334,14.9765,14.2319,14.8851,332200.0],["2003-08-19",14.9595,15.2134,14.902,15.2134,368000.0],["2003-08-20",15.078,15.2303,15.0712,15.1761,268800.0],["2003-08-21",15.1592,15.2303,15.078,15.1626,170200.0],["2003-08-22",15.2303,15.2303,14.5838,14.5838,289400.0],["2003-08-25",14.7531,14.77,14.5838,14.77,383200.0],["2003-08-26",14.77,14.8208,14.7057,14.7429,355000.0],["2003-08-27",14.8343,14.8343,14.7091,14.7531,124600.0],["2003-08-28",14.8512,14.99,14.6989,14.9088,97400.0],["2003-08-29",14.8242,15.0611,14.8242,15.0035,70200.0],["2003-09-02",15.0712,15.2472,14.8648,15.2134,348200.0],["2003-09-03",15.2641,15.2811,15.1491,15.1524,156800.0],["2003-09-04",15.0577,15.2574,15.0577,15.2235,96600.0],["2003-09-05",15.1288,15.2472,14.9392,14.9392,139400.0],["2003-09-08",14.9325,15.2641,14.9325,15.2134,232000.0],["2003-09-09",15.1626,15.2472,15.1288,15.1592,154600.0],["2003-09-10",15.1321,15.2404,14.9494,14.9595,146600.0],["2003-09-11",15.0137,15.3623,14.9968,15.2641,176800.0],["2003-09-12",15.342,15.4266,15.122,15.3488,174400.0],["2003-09-15",15.2912,15.4266,15.0814,15.2777,137000.0],["2003-09-16",15.298,15.3318,14.8783,15.0746,440000.0],["2003-09-17",15.0475,15.2032,14.902,14.946,156600.0],["2003-09-18",15.034,15.2371,14.9358,15.1558,463000.0],["2003-09-19",15.1727,15.2404,15.0678,15.1897,208800.0],["2003-09-22",15.0712,15.1321,14.9257,15.0171,125400.0],["2003-09-23",14.9121,14.946,14.7362,14.7565,424400.0],["2003-09-24",14.7226,14.9121,14.6109,14.6109,335800.0],["2003-09-25",14.7057,14.7057,14.0423,14.11,463600.0],["2003-09-26",14.0288,14.3131,14.0153,14.1303,217200.0],["2003-09-29",14.0592,14.4282,13.9103,14.3131,376200.0],["2003-09-30",14.3199,14.55,14.242,14.4688,404000.0],["2003-10-01",14.5195,14.9426,14.4214,14.8918,383200.0],["2003-10-02",14.8749,15.078,14.8242,14.9561,384600.0],["2003-10-03",15.0881,15.1457,14.9765,15.1288,288800.0],["2003-10-06",15.0915,15.2641,15.0306,15.2608,278000.0],["2003-10-07",14.8986,15.5383,14.8986,15.4977,254800.0],["2003-10-08",15.501,15.5687,15.3826,15.4029,209600.0],["2003-10-09",15.5586,15.9613,15.5044,15.7346,316600.0],["2003-10-10",15.6703,15.8057,15.5349,15.7244,158400.0],["2003-10-13",15.7481,16.3099,15.7481,16.2423,245000.0],["2003-10-14",16.2626,16.3946,16.1441,16.3235,384800.0],["2003-10-15",16.3303,16.4216,16.178,16.2693,167200.0],["2003-10-16",16.3472,16.557,15.8734,15.985,257400.0],["2003-10-17",16.0256,16.3133,16.002,16.1238,175200.0],["2003-10-20",16.0663,16.1543,15.9173,15.9173,100200.0],["2003-10-21",15.9173,16.0764,15.9173,16.073,94400.0],["2003-10-22",15.9207,16.3878,15.9072,16.0324,262800.0],["2003-10-23",15.9986,16.3303,15.985,16.2355,141200.0],["2003-10-24",16.1983,16.2456,15.8463,15.941,118200.0],["2003-10-27",16.029,16.1441,15.9275,16.09,216400.0],["2003-10-28",15.9916,16.1781,15.9916,16.1714,148000.0],["2003-10-29",16.168,16.575,16.168,16.575,130600.0],["2003-10-30",16.5716,16.6903,16.4698,16.4698,185000.0],["2003-10-31",16.5478,16.8192,16.5003,16.6496,261600.0],["2003-11-03",16.7649,16.9582,16.6733,16.9582,302400.0],["2003-11-04",16.9379,17.3822,16.9073,17.2838,162800.0],["2003-11-05",17.2804,17.3313,17.0498,17.2533,293600.0],["2003-11-06",17.2499,17.3143,17.0566,17.294,172000.0],["2003-11-07",17.3347,17.4263,17.1583,17.1617,159400.0],["2003-11-10",17.3008,17.3008,16.9786,17.0227,125400.0],["2003-11-11",17.0091,17.3415,16.9413,17.2228,129000.0],["2003-11-12",17.3313,17.5823,17.1956,17.5823,152400.0],["2003-11-13",17.5857,17.6298,17.4296,17.528,100000.0],["2003-11-14",17.6196,17.6874,17.1482,17.2194,142600.0],["2003-11-17",17.1278,17.3788,16.9141,17.0803,161000.0],["2003-11-18",17.0973,17.2804,17.06,17.1176,202800.0],["2003-11-19",17.043,17.4127,17.043,17.3245,203800.0],["2003-11-20",17.2329,17.4364,17.1278,17.2804,207200.0],["2003-11-21",17.3822,17.3822,16.9582,17.0803,215400.0],["2003-11-24",17.0769,17.3618,17.0294,17.3517,131600.0],["2003-11-25",17.2601,17.7553,17.2601,17.6739,195400.0],["2003-11-26",17.7553,18.013,17.7146,17.8909,132000.0],["2003-11-28",17.8706,18.0401,17.7519,17.7654,40800.0],["2003-12-01",17.9079,18.264,17.7078,18.2504,189000.0],["2003-12-02",18.2708,18.5184,18.2233,18.5184,174800.0],["2003-12-03",18.3725,18.5964,18.2606,18.3522,304200.0],["2003-12-04",18.4166,18.4166,18.1589,18.2979,381600.0],["2003-12-05",18.1521,18.3488,18.1521,18.2776,179400.0],["2003-12-08",18.1012,18.3047,17.9113,18.091,524600.0],["2003-12-09",18.2131,18.2131,17.5518,17.5585,271600.0],["2003-12-10",17.5212,17.6094,17.2533,17.2533,143400.0],["2003-12-11",17.1278,17.8434,17.1278,17.7078,220800.0],["2003-12-12",17.7959,17.7993,17.5924,17.7213,107000.0],["2003-12-15",17.7383,18.1114,17.4975,17.5687,188800.0],["2003-12-16",17.6535,17.7213,17.3109,17.3991,277400.0],["2003-12-17",17.6637,17.6705,17.2974,17.4161,172200.0],["2003-12-18",17.4466,17.5992,17.3584,17.4568,330400.0],["2003-12-19",17.6501,18.0571,17.311,18.0571,317400.0],["2003-12-22",17.9689,18.0402,17.9147,17.9757,128200.0],["2003-12-23",17.874,18.1589,17.874,18.1012,304800.0],["2003-12-24",18.0944,18.0944,17.9181,17.9214,103200.0],["2003-12-26",17.9147,18.1521,17.9147,18.1521,47600.0],["2003-12-29",18.1962,18.4675,18.0401,18.4607,120000.0],["2003-12-30",18.3963,18.6608,18.3963,18.654,183000.0],["2003-12-31",18.593,18.6574,18.2063,18.2063,354000.0],["2004-01-02",18.2131,18.4539,17.9113,17.9113,172400.0],["2004-01-05",17.9181,18.1894,17.2838,17.4161,719000.0],["2004-01-06",17.511,17.511,17.1888,17.2736,483800.0],["2004-01-07",17.2804,17.5416,17.1821,17.5416,585000.0],["2004-01-08",17.6094,17.6094,17.3584,17.3686,129800.0],["2004-01-09",17.4534,17.4534,17.2228,17.2669,185400.0],["2004-01-12",17.3313,17.3313,17.1549,17.2295,152000.0],["2004-01-13",17.1651,17.2363,16.9039,17.1278,123200.0],["2004-01-14",17.1549,17.2906,17.026,17.199,95600.0],["2004-01-15",17.2295,17.5687,17.1278,17.1617,173800.0],["2004-01-16",17.2804,17.3584,16.9345,16.9413,288200.0],["2004-01-20",16.9379,17.0362,16.8734,17.026,473600.0],["2004-01-21",16.965,17.0396,16.9243,16.9684,328000.0],["2004-01-22",17.0091,17.0091,16.7751,16.7886,397400.0],["2004-01-23",16.8395,16.9887,16.5851,16.8904,731600.0],["2004-01-26",16.9244,17.5497,16.8598,17.5021,501600.0],["2004-01-27",17.689,17.9439,17.5939,17.6143,836600.0],["2004-01-28",17.774,18.2022,17.6958,17.774,312800.0],["2004-01-29",17.825,17.825,17.5599,17.6346,272200.0],["2004-01-30",17.5531,17.9405,17.5463,17.774,202800.0],["2004-02-02",17.8929,18.1444,17.757,18.1138,308400.0],["2004-02-03",17.9677,18.2158,17.9677,18.0459,213400.0],["2004-02-04",18.0187,18.1172,17.6448,17.6448,247600.0],["2004-02-05",17.723,17.9745,17.723,17.9439,185000.0],["2004-02-06",17.8963,18.2736,17.8963,18.2124,182800.0],["2004-02-09",18.1852,18.4333,18.0934,18.3585,158400.0],["2004-02-10",18.2668,18.6916,18.2328,18.6916,170200.0],["2004-02-11",18.5556,18.5556,18.3415,18.4707,222400.0],["2004-02-12",18.4095,18.4571,18.2532,18.2736,50400.0],["2004-02-13",18.2158,18.3381,18.0119,18.0561,152000.0],["2004-02-17",18.1376,18.4197,18.0289,18.3925,116000.0],["2004-02-18",18.3789,18.4197,18.2464,18.2464,165600.0],["2004-02-19",18.3449,18.4503,18.1648,18.1818,130200.0],["2004-02-20",18.1614,18.3007,18.0628,18.073,318800.0],["2004-02-23",18.1444,18.1478,17.808,17.9031,152600.0],["2004-02-24",17.9643,18.1546,17.8046,17.9711,143000.0],["2004-02-25",17.8352,18.0289,17.6924,18.0153,117400.0],["2004-02-26",18.0357,18.1138,17.8521,18.1036,159400.0],["2004-02-27",18.1444,18.1784,18.0153,18.0629,183200.0],["2004-03-01",18.0663,18.1784,18.0119,18.1784,115400.0],["2004-03-02",18.1954,18.2022,17.7332,17.7332,190200.0],["2004-03-03",17.8623,17.8793,17.6924,17.757,475000.0],["2004-03-04",17.723,18.0765,17.723,18.0697,254200.0],["2004-03-05",17.9201,18.0697,17.8521,17.9575,112600.0],["2004-03-08",17.8589,18.1784,17.7536,17.7842,306800.0],["2004-03-09",17.791,17.8691,17.706,17.723,353000.0],["2004-03-10",17.74,17.774,17.5701,17.6109,338200.0],["2004-03-11",17.5667,17.808,17.5531,17.6007,425400.0],["2004-03-12",17.655,17.8997,17.6075,17.8963,251600.0],["2004-03-15",17.8318,17.8454,17.4885,17.5191,288400.0],["2004-03-16",17.5021,17.6686,17.5021,17.5191,352200.0],["2004-03-17",17.5871,17.8453,17.5871,17.7842,184400.0],["2004-03-18",17.6482,17.8589,17.5871,17.689,276600.0],["2004-03-19",17.842,17.8929,17.638,17.672,262000.0],["2004-03-22",17.8114,17.8284,17.672,17.774,472600.0],["2004-03-23",17.842,18.073,17.774,17.9201,364000.0],["2004-03-24",18.0017,18.0017,17.7468,17.808,369400.0],["2004-03-25",17.8182,18.2464,17.757,18.2362,392000.0],["2004-03-26",18.1614,18.2872,18.0765,18.226,189600.0],["2004-03-29",18.141,18.559,18.141,18.525,384000.0],["2004-03-30",18.4401,18.8003,18.4401,18.7833,389200.0],["2004-03-31",18.8241,19.0654,18.7867,19.0314,522400.0],["2004-04-01",19.0314,19.1843,18.9159,19.096,290800.0],["2004-04-02",19.1742,19.2353,19.0382,19.1028,283400.0],["2004-04-05",19.147,19.2489,19.0994,19.1979,362800.0],["2004-04-06",19.0552,19.3373,19.0552,19.3373,219200.0],["2004-04-07",19.3441,19.3917,19.1674,19.3339,334000.0],["2004-04-08",19.3713,19.4086,19.1402,19.1402,121400.0],["2004-04-12",19.2829,19.4086,19.1708,19.3713,184400.0],["2004-04-13",19.3373,19.3373,18.712,18.8649,285800.0],["2004-04-14",18.8819,19.0552,18.4333,18.576,365800.0],["2004-04-15",18.6066,18.7561,18.3551,18.5149,288000.0],["2004-04-16",18.5318,18.5522,18.2837,18.2905,450600.0],["2004-04-19",18.2838,18.7018,18.2498,18.678,342400.0],["2004-04-20",18.7018,18.8615,18.3449,18.3517,133000.0],["2004-04-21",18.5115,18.678,18.3347,18.6542,171000.0],["2004-04-22",18.695,19.0484,18.6202,19.0212,142000.0],["2004-04-23",19.0416,19.2353,18.9804,19.164,255000.0],["2004-04-26",19.2286,19.2355,18.9597,19.0142,173800.0],["2004-04-27",18.9801,19.2865,18.9801,19.2491,363600.0],["2004-04-28",19.2661,19.3206,18.9563,19.0074,193200.0],["2004-04-29",18.9427,19.3206,18.9427,19.021,416400.0],["2004-04-30",19.1197,19.3444,19.021,19.1776,308400.0],["2004-05-03",19.1537,19.4431,19.0652,19.3921,511400.0],["2004-05-04",19.358,19.3648,19.0516,19.1231,339400.0],["2004-05-05",19.1367,19.4431,19.1367,19.3138,144200.0],["2004-05-06",19.4431,19.4567,18.912,19.2423,251600.0],["2004-05-07",19.1401,19.2423,18.4048,18.4184,293200.0],["2004-05-10",18.4694,18.4694,18.0779,18.2345,403400.0],["2004-05-11",18.3367,18.4933,18.2141,18.4252,239200.0],["2004-05-12",18.3537,18.4184,18.1494,18.4184,319400.0],["2004-05-13",18.1937,18.8099,18.1562,18.6226,286400.0],["2004-05-14",18.5886,18.9665,18.4524,18.8507,395400.0],["2004-05-17",18.8235,18.8269,18.3639,18.7282,340600.0],["2004-05-18",18.8099,18.9325,18.6737,18.8269,404800.0],["2004-05-19",18.9018,19.2082,18.735,18.735,186400.0],["2004-05-20",18.8712,19.0857,18.718,18.9971,201600.0],["2004-05-21",19.055,19.9232,18.9971,19.8551,717600.0],["2004-05-24",20.0049,20.0083,19.6474,19.6474,404400.0],["2004-05-25",19.6338,19.7223,19.5861,19.7223,644800.0],["2004-05-26",19.7291,20.4713,19.7087,20.3147,429600.0],["2004-05-27",20.3862,20.8458,20.3215,20.6279,1343800.0],["2004-05-28",20.6075,20.679,20.4815,20.6551,390400.0],["2004-06-01",20.6551,21.016,20.6041,20.9786,368200.0],["2004-06-02",21.0296,21.1896,20.9173,21.142,358400.0],["2004-06-03",21.1488,21.193,20.7334,20.7743,396000.0],["2004-06-04",20.9037,20.9513,20.7368,20.8186,459000.0],["2004-06-07",20.9207,20.9377,20.8322,20.8866,541400.0],["2004-06-08",20.8696,20.9547,20.8185,20.8866,218800.0],["2004-06-09",20.8288,20.9241,20.5258,20.5258,369000.0],["2004-06-10",20.5768,20.6313,20.3998,20.4917,301800.0],["2004-06-14",20.4951,20.4951,20.3079,20.3079,226400.0],["2004-06-15",20.5564,20.9071,20.4509,20.7641,423400.0],["2004-06-16",20.8356,20.9343,20.7096,20.8526,227600.0],["2004-06-17",20.9377,20.9445,20.6177,20.6858,244200.0],["2004-06-18",20.587,21.0535,20.5053,21.0501,464400.0],["2004-06-21",21.0875,21.1079,20.6892,20.7675,341800.0],["2004-06-22",21.0058,21.0058,20.2772,20.8764,466700.0],["2004-06-23",20.8764,21.0739,20.7198,21.0671,375100.0],["2004-06-24",21.0671,21.1556,20.7811,20.8356,317500.0],["2004-06-25",21.0398,21.0671,20.5564,20.5632,359100.0],["2004-06-28",20.7539,20.9037,20.4883,20.679,336300.0],["2004-06-29",20.4815,20.8151,20.4815,20.6994,252600.0],["2004-06-30",20.7675,20.9513,20.3181,20.9037,348400.0],["2004-07-01",20.8356,20.89,20.427,20.4747,308300.0],["2004-07-02",20.4338,20.6313,20.4338,20.6313,178900.0],["2004-07-06",20.4406,20.6313,20.3862,20.5632,279600.0],["2004-07-07",20.8151,20.9718,20.4134,20.4679,239000.0],["2004-07-08",20.393,20.5019,20.2568,20.4338,458900.0],["2004-07-09",20.5496,20.6313,20.2228,20.4883,186000.0],["2004-07-12",20.5019,20.6177,20.3725,20.427,212800.0],["2004-07-13",20.4202,20.7675,20.4202,20.6926,239900.0],["2004-07-14",20.6926,20.8151,20.4406,20.5292,193700.0],["2004-07-15",20.4066,20.6449,20.3385,20.4202,311500.0],["2004-07-16",20.5087,21.6186,20.427,20.89,409200.0],["2004-07-19",20.9513,21.7343,20.8288,21.5301,326100.0],["2004-07-20",21.5301,22.3948,21.3939,22.2586,404100.0],["2004-07-21",22.3335,22.5242,21.496,21.5097,499300.0],["2004-07-22",21.4484,21.748,21.2373,21.4075,392300.0],["2004-07-23",21.4756,21.5505,21.2714,21.428,238800.0],["2004-07-26",21.6189,21.6735,21.2575,21.4893,316900.0],["2004-07-27",21.653,21.9463,21.653,21.9394,287200.0],["2004-07-28",21.7826,22.4168,21.6871,22.26,582300.0],["2004-07-29",22.3759,23.1397,22.1031,23.0988,845000.0],["2004-07-30",23.1397,23.1397,22.8124,22.9965,595600.0],["2004-08-02",22.7783,23.5353,22.6487,23.4262,852300.0],["2004-08-03",23.4944,23.4944,23.0511,23.1943,410000.0],["2004-08-04",23.0784,23.6512,23.0784,23.6308,273800.0],["2004-08-05",23.6444,23.6649,23.1193,23.2147,517100.0],["2004-08-06",23.0511,23.0784,22.5396,22.6692,579700.0],["2004-08-09",22.7033,22.7783,22.5123,22.6282,314600.0],["2004-08-10",22.7237,23.1602,22.5055,23.1329,292300.0],["2004-08-11",23.1738,23.2557,22.6419,23.1193,315700.0],["2004-08-12",22.8942,23.0647,22.7783,23.0033,296500.0],["2004-08-13",23.1534,23.1943,22.9761,23.0988,206200.0],["2004-08-16",23.2557,23.6308,22.9488,23.3648,207700.0],["2004-08-17",23.4534,23.5285,23.0238,23.2693,270700.0],["2004-08-18",23.3921,24.19,23.0715,24.1695,856300.0],["2004-08-19",23.9172,24.7288,23.9104,24.2173,547600.0],["2004-08-20",24.2718,24.4219,24.1627,24.3196,320800.0],["2004-08-23",24.4832,24.5446,24.04,24.1968,268200.0],["2004-08-24",24.3468,24.4491,24.0263,24.1559,225000.0],["2004-08-25",24.0945,24.3468,23.9445,24.3059,486500.0],["2004-08-26",24.1081,24.2309,23.8558,23.8694,281000.0],["2004-08-27",23.8763,24.2309,23.8763,24.1763,134000.0],["2004-08-30",24.2446,24.6265,23.8967,24.2309,151000.0],["2004-08-31",24.34,24.7697,24.1832,24.7083,409500.0],["2004-09-01",24.6401,25.0766,24.3264,24.4082,372500.0],["2004-09-02",24.415,24.5105,24.1968,24.2377,318300.0],["2004-09-03",24.2718,24.5855,24.0672,24.2377,132500.0],["2004-09-07",24.5378,24.9129,24.4082,24.8311,188000.0],["2004-09-08",24.8993,25.0152,24.4832,24.6128,382000.0],["2004-09-09",24.7424,25.097,24.4423,24.9811,169200.0],["2004-09-10",25.0902,25.1516,24.8447,25.1448,135400.0],["2004-09-13",25.1925,25.4039,25.0697,25.2539,221000.0],["2004-09-14",25.2607,25.4039,25.097,25.1243,149200.0],["2004-09-15",25.3698,25.3698,25.0561,25.1175,194000.0],["2004-09-16",25.3084,25.3084,24.7969,24.8856,493500.0],["2004-09-17",25.0084,25.1857,23.9649,24.2445,950900.0],["2004-09-20",24.0604,24.2445,23.5626,23.9649,420400.0],["2004-09-21",24.0059,24.0059,23.7944,23.8626,369200.0],["2004-09-22",23.7672,23.8899,22.8397,22.8533,578700.0],["2004-09-23",22.8397,23.0511,22.8397,22.9147,395400.0],["2004-09-24",23.0238,23.0306,22.0895,22.2873,875600.0],["2004-09-27",22.2395,22.3759,21.9258,21.9872,525300.0],["2004-09-28",21.9735,22.676,21.9258,22.6078,764600.0],["2004-09-29",22.6078,23.0852,22.5532,23.0852,597900.0],["2004-09-30",22.6896,23.2352,22.6351,22.9079,437700.0],["2004-10-01",22.9761,23.2284,22.7783,23.2216,518600.0],["2004-10-04",23.358,23.4194,23.0511,23.2557,406400.0],["2004-10-05",23.358,23.5148,23.0238,23.2079,296400.0],["2004-10-06",23.2216,23.7944,23.1465,23.7331,373200.0],["2004-10-07",23.7944,23.7944,23.358,23.4739,230400.0],["2004-10-08",23.3034,23.7876,23.2489,23.4944,384900.0],["2004-10-11",23.3852,23.6853,23.3852,23.6512,152000.0],["2004-10-12",23.4807,23.7535,23.283,23.6239,132500.0],["2004-10-13",23.658,23.8013,23.2011,23.3102,144700.0],["2004-10-14",23.3511,23.3648,22.9761,23.1125,183300.0],["2004-10-15",23.2148,23.9718,23.1125,23.5012,285900.0],["2004-10-18",23.4603,23.8695,23.358,23.658,216900.0],["2004-10-19",23.6171,23.924,23.358,23.5626,340500.0],["2004-10-20",23.358,23.774,23.2216,23.6717,332800.0],["2004-10-21",23.9717,25.3221,23.8694,25.1789,950700.0],["2004-10-22",25.1857,26.3928,25.1789,25.9086,627500.0],["2004-10-25",25.6354,26.8783,25.6081,26.6051,721600.0],["2004-10-26",26.5778,27.4861,26.5778,27.0832,726900.0],["2004-10-27",27.3153,27.3153,26.9944,27.3085,349900.0],["2004-10-28",27.3153,27.4109,26.9807,27.4109,252300.0],["2004-10-29",27.4861,27.5065,27.1651,27.3426,362100.0],["2004-11-01",27.329,27.5202,27.1514,27.4519,358400.0],["2004-11-02",27.3153,27.9777,27.3153,27.8616,407800.0],["2004-11-03",28.0324,28.7972,27.8821,28.7972,451900.0],["2004-11-04",28.7016,28.804,28.4694,28.6811,483300.0],["2004-11-05",28.9406,28.9474,28.4421,28.8381,311500.0],["2004-11-08",28.8245,28.8245,28.2714,28.4352,426800.0],["2004-11-09",28.7152,29.0362,28.4079,28.9201,279300.0],["2004-11-10",29.0498,29.0498,28.6538,28.7699,212700.0],["2004-11-11",28.7221,28.9679,28.4353,28.7562,414800.0],["2004-11-12",28.9338,29.1591,28.6879,29.1523,188100.0],["2004-11-15",29.2001,29.4391,28.9064,29.3435,224300.0],["2004-11-16",29.364,29.4937,27.6499,27.6978,627100.0],["2004-11-17",27.6909,27.9504,27.0558,27.2607,712800.0],["2004-11-18",27.2812,27.4997,27.0012,27.4246,331400.0],["2004-11-19",27.329,27.4451,26.9056,27.0558,238800.0],["2004-11-22",26.9124,27.6158,26.8783,27.568,295600.0],["2004-11-23",27.6226,27.9094,27.2812,27.8821,229800.0],["2004-11-24",27.9299,28.1894,27.7455,28.1826,153000.0],["2004-11-26",28.1894,28.2714,28.0733,28.2714,69800.0],["2004-11-29",28.3396,28.804,28.3396,28.4899,373200.0],["2004-11-30",28.565,28.6742,28.3191,28.3191,171900.0],["2004-12-01",28.4831,29.3298,28.3192,29.2889,203000.0],["2004-12-02",29.3298,29.364,28.8587,29.364,259400.0],["2004-12-03",29.3503,29.364,28.8791,28.8928,223200.0],["2004-12-06",29.1318,29.1455,28.5104,28.5787,242300.0],["2004-12-07",28.4899,28.5855,27.4382,27.6636,172600.0],["2004-12-08",27.5134,28.1826,27.5134,28.046,201100.0],["2004-12-09",27.9094,27.9299,27.5339,27.7182,221200.0],["2004-12-10",27.6568,28.2714,27.5202,28.046,243900.0],["2004-12-13",28.2645,28.6674,28.0597,28.5513,260200.0],["2004-12-14",28.4079,28.6538,28.3055,28.524,120700.0],["2004-12-15",28.3601,28.5445,28.2372,28.244,253100.0],["2004-12-16",28.2304,28.5377,27.8616,28.1143,252500.0],["2004-12-17",27.9299,28.804,27.9299,28.6674,412800.0],["2004-12-20",28.5718,29.0157,28.1484,28.4626,170100.0],["2004-12-21",28.647,29.3094,28.4762,29.3094,164600.0],["2004-12-22",29.0908,29.7601,28.8177,29.5006,375200.0],["2004-12-23",29.5347,29.8283,29.5347,29.5688,131000.0],["2004-12-27",29.7054,29.7737,28.5309,28.5718,174400.0],["2004-12-28",28.5445,29.364,28.524,29.3435,151500.0],["2004-12-29",29.1591,29.2411,28.4762,28.4762,250500.0],["2004-12-30",28.4626,28.9747,28.4626,28.5855,152100.0],["2004-12-31",28.5104,28.8723,28.4762,28.6538,90600.0],["2005-01-03",28.7904,28.8791,28.1553,28.3465,257200.0],["2005-01-04",28.1963,28.5172,27.9163,28.046,243600.0],["2005-01-05",28.046,28.5377,28.046,28.2372,376800.0],["2005-01-06",28.3397,28.6128,27.9436,28.1348,173500.0],["2005-01-07",28.3601,28.3601,27.3017,27.3836,292800.0],["2005-01-10",27.3017,27.7865,27.3017,27.329,340400.0],["2005-01-11",27.3085,27.4587,26.8578,27.0627,293200.0],["2005-01-12",27.008,27.1924,26.291,26.6393,425300.0],["2005-01-13",26.6871,26.8715,26.373,26.4822,278400.0],["2005-01-14",26.3866,26.5573,25.9154,26.0383,419600.0],["2005-01-18",26.0725,26.3388,25.854,26.2159,488500.0],["2005-01-19",26.1203,26.291,25.772,26.0178,326600.0],["2005-01-20",25.8608,25.9769,25.5398,25.615,348700.0],["2005-01-21",25.574,25.7925,25.2872,25.4579,362000.0],["2005-01-24",25.4033,25.5398,25.2667,25.3828,230300.0],["2005-01-25",25.3008,25.7583,25.2189,25.4715,258500.0],["2005-01-26",26.0042,26.9466,25.8471,26.8715,553200.0],["2005-01-27",26.8373,26.8373,25.8881,25.8881,735100.0],["2005-01-28",25.7857,25.8881,25.294,25.4579,393800.0],["2005-01-31",25.4511,26.7007,25.4511,26.5915,446700.0],["2005-02-01",26.4139,26.9875,26.373,26.7212,341400.0],["2005-02-02",26.6529,26.8168,26.4754,26.769,166500.0],["2005-02-03",26.8306,26.8306,26.263,26.4545,232500.0],["2005-02-04",26.4613,26.5502,25.8596,26.1195,572400.0],["2005-02-07",26.1194,26.3588,25.9212,25.9827,420800.0],["2005-02-08",25.9143,25.9895,25.8049,25.9007,228500.0],["2005-02-09",25.9143,25.9349,25.1896,25.2101,415700.0],["2005-02-10",25.381,25.4015,25.1075,25.1554,349600.0],["2005-02-11",25.1348,25.9554,24.9571,25.7366,303200.0],["2005-02-14",25.6135,25.7981,25.3263,25.5724,193500.0],["2005-02-15",25.716,25.716,24.9229,25.2237,436600.0],["2005-02-16",25.2374,25.2374,24.8203,25.0665,546000.0],["2005-02-17",25.1622,25.1622,24.6494,24.8135,299000.0],["2005-02-18",24.6562,24.7178,24.3896,24.4716,290900.0],["2005-02-22",24.3895,24.3895,23.8357,23.8357,283500.0],["2005-02-23",23.8357,24.287,23.8357,23.993,346500.0],["2005-02-24",23.9998,24.2118,23.8973,24.0545,267400.0],["2005-02-25",24.0682,24.6631,23.9451,24.5673,353600.0],["2005-02-28",24.6152,24.793,24.3212,24.5878,270500.0],["2005-03-01",24.7998,25.5656,24.4853,25.4289,550800.0],["2005-03-02",25.3947,25.6887,25.1964,25.5314,406600.0],["2005-03-03",25.5451,25.7297,25.2648,25.6203,314000.0],["2005-03-04",25.7434,26.3178,25.5793,26.1537,431000.0],["2005-03-07",26.1195,26.4135,25.9895,26.2836,316400.0],["2005-03-08",26.1878,26.2699,25.7502,25.8938,597400.0],["2005-03-09",26.4682,26.4682,25.7776,25.9417,369300.0],["2005-03-10",26.0169,26.0169,25.6682,25.7297,455300.0],["2005-03-11",25.6682,25.8665,25.4494,25.5998,264900.0],["2005-03-14",25.5246,25.969,25.4972,25.9212,228600.0],["2005-03-15",25.9143,26.1536,25.7639,25.8801,375900.0],["2005-03-16",25.7366,25.846,25.5451,25.7366,314000.0],["2005-03-17",25.8665,26.1468,25.6887,26.0579,367900.0],["2005-03-18",26.0579,26.4408,25.9348,26.3041,689500.0],["2005-03-21",26.1741,26.3246,25.9622,26.0511,375800.0],["2005-03-22",25.969,26.2152,25.5998,25.6682,295500.0],["2005-03-23",25.6682,25.7639,25.1554,25.1964,410200.0],["2005-03-24",25.2853,25.3742,25.1622,25.2648,337500.0],["2005-03-28",25.4084,25.4631,25.1827,25.2511,354900.0],["2005-03-29",25.169,25.299,24.7656,24.8408,316700.0],["2005-03-30",24.9365,25.4357,24.8955,25.4357,301000.0],["2005-03-31",25.4699,25.5109,25.128,25.2443,356300.0],["2005-04-01",25.4972,25.5041,24.622,24.6767,377000.0],["2005-04-04",24.7656,24.9024,24.4853,24.8203,412400.0],["2005-04-05",24.7041,25.2032,24.7041,24.9776,415900.0],["2005-04-06",25.087,25.2853,24.875,24.9434,418900.0],["2005-04-07",24.9571,25.1007,24.7519,24.8135,424800.0],["2005-04-08",24.6972,24.8613,24.4648,24.6562,464200.0],["2005-04-11",24.793,24.793,24.2802,24.3417,295500.0],["2005-04-12",24.2733,24.9639,23.9793,24.916,421800.0],["2005-04-13",24.9844,24.9844,24.1502,24.2733,339700.0],["2005-04-14",24.2391,24.3212,23.5827,23.5827,384000.0],["2005-04-15",23.0699,23.1451,21.6067,21.7913,2956000.0],["2005-04-18",22.14,23.2819,21.9349,23.1246,1146100.0],["2005-04-19",23.1041,23.4186,22.94,23.1383,604700.0],["2005-04-20",23.2408,23.2408,22.5434,22.5502,566500.0],["2005-04-21",22.687,22.899,22.3656,22.7144,658200.0],["2005-04-22",22.7075,22.7075,21.7366,21.8802,575200.0],["2005-04-25",21.8802,21.9144,21.7571,21.846,737800.0],["2005-04-26",21.7229,21.9485,21.4289,21.4631,699400.0],["2005-04-27",21.3742,21.9144,20.9776,21.846,925500.0],["2005-04-28",21.8665,21.8733,21.4426,21.6067,458400.0],["2005-04-29",21.5519,21.997,21.4355,21.997,352600.0],["2005-05-02",22.1066,22.271,21.8669,22.2573,489200.0],["2005-05-03",22.1545,22.3189,21.8806,22.0244,217400.0],["2005-05-04",22.0381,22.4627,21.9628,22.3874,215200.0],["2005-05-05",22.5312,22.5312,21.9833,22.2025,341400.0],["2005-05-06",22.4011,22.4833,22.1203,22.3052,218600.0],["2005-05-09",22.2162,22.4422,21.9286,22.0176,336400.0],["2005-05-10",21.9559,22.0998,21.7916,21.8327,221200.0],["2005-05-11",21.7916,22.0861,21.6067,22.0518,188500.0],["2005-05-12",22.0176,22.2778,22.0176,22.1956,404400.0],["2005-05-13",22.1477,22.2573,21.7984,22.0792,231600.0],["2005-05-16",22.1888,22.8051,22.045,22.7983,266600.0],["2005-05-17",22.8736,22.9489,22.5997,22.8942,350400.0],["2005-05-18",23.0106,23.9283,22.8736,23.9283,503900.0],["2005-05-19",23.7091,23.8324,23.2366,23.5859,531200.0],["2005-05-20",23.6269,23.6269,23.1818,23.4283,499500.0],["2005-05-23",23.4215,23.49,23.3256,23.3462,300400.0],["2005-05-24",23.127,23.3667,23.0106,23.2982,451600.0],["2005-05-25",23.216,23.216,22.7503,22.8531,188600.0],["2005-05-26",22.8257,23.2503,22.8257,23.1476,91500.0],["2005-05-27",22.9353,23.2708,22.8736,23.1476,75400.0],["2005-05-31",23.1681,23.216,22.9764,23.038,367300.0],["2005-06-01",22.9969,23.6269,22.9627,23.3941,229300.0],["2005-06-02",23.5037,23.5242,23.264,23.3599,304800.0],["2005-06-03",23.3256,23.4078,22.8394,22.8462,250200.0],["2005-06-06",22.764,23.0243,22.6339,22.9969,318300.0],["2005-06-07",22.9421,23.264,22.9284,23.0311,228500.0],["2005-06-08",23.0448,23.1133,22.7435,22.8873,293600.0],["2005-06-09",22.7572,22.8736,22.5997,22.8394,384700.0],["2005-06-10",22.6887,22.812,22.5175,22.5928,407400.0],["2005-06-13",22.5312,22.5517,22.1545,22.36,485800.0],["2005-06-14",22.3737,22.3737,21.6135,22.0861,637900.0],["2005-06-15",22.1271,22.1682,21.9148,22.0381,536900.0],["2005-06-16",22.1956,22.1956,21.9354,21.997,327600.0],["2005-06-17",22.1271,22.1271,21.8601,22.0039,517600.0],["2005-06-20",21.9217,22.1614,21.9149,22.1272,248200.0],["2005-06-21",22.0039,22.2573,21.997,22.0655,201200.0],["2005-06-22",22.1203,22.3942,22.0107,22.3394,572000.0],["2005-06-23",22.2847,22.4627,21.7642,21.7984,324600.0],["2005-06-24",21.7368,21.9628,21.5998,21.8806,1534900.0],["2005-06-27",21.8669,22.3258,21.7231,22.2778,294700.0],["2005-06-28",22.3257,22.8873,22.134,22.8325,453500.0],["2005-06-29",22.7709,23.038,22.7161,23.0106,334600.0],["2005-06-30",23.0448,23.7023,22.99,23.0037,346300.0],["2005-07-01",23.7982,24.8528,23.5927,24.5789,1199200.0],["2005-07-05",24.6542,24.8597,24.5104,24.7775,476300.0],["2005-07-06",24.8186,24.846,24.5035,24.6542,617100.0],["2005-07-07",24.6542,25.0994,24.5515,25.0857,431000.0],["2005-07-08",25.024,25.6404,25.0103,25.6404,410700.0],["2005-07-11",25.6472,26.3184,25.2295,25.6404,558200.0],["2005-07-12",25.613,26.1814,25.5171,26.0239,301600.0],["2005-07-13",26.0581,26.0581,25.5103,25.6883,233000.0],["2005-07-14",25.5445,25.6678,25.0856,25.3596,247600.0],["2005-07-15",25.3459,25.7431,25.3459,25.6198,233300.0],["2005-07-18",25.5856,25.5856,25.0788,25.2021,197800.0],["2005-07-19",25.2021,25.5308,24.935,25.0651,205400.0],["2005-07-20",25.0309,25.6267,25.0309,25.6267,201300.0],["2005-07-21",25.6678,25.9554,24.3529,24.7021,570800.0],["2005-07-22",24.6405,24.709,24.2228,24.2912,795100.0],["2005-07-25",24.2433,24.6542,24.2433,24.4077,492300.0],["2005-07-26",24.4213,24.4761,24.1611,24.2433,203300.0],["2005-07-27",24.2775,24.2775,23.9009,23.9694,299600.0],["2005-07-28",23.9146,24.0584,23.7365,23.8187,207000.0],["2005-07-29",23.7434,23.8735,23.5859,23.6269,282800.0],["2005-08-01",23.6749,23.7913,23.2777,23.3119,314400.0],["2005-08-02",23.3188,23.4148,23.2365,23.4148,497200.0],["2005-08-03",23.3805,23.7646,23.3394,23.7166,327900.0],["2005-08-04",23.8263,23.84,23.5588,23.7714,453800.0],["2005-08-05",23.8332,23.8743,23.4834,23.6,557300.0],["2005-08-08",23.4902,23.8194,23.4902,23.552,418200.0],["2005-08-09",23.5863,23.5863,23.2982,23.3051,311300.0],["2005-08-10",23.3599,23.6205,23.3188,23.4971,178400.0],["2005-08-11",23.4148,23.9429,23.4148,23.9017,225500.0],["2005-08-12",23.7646,23.84,23.7303,23.7646,297800.0],["2005-08-15",23.7646,23.9566,23.7234,23.7646,134500.0],["2005-08-16",23.7989,23.7989,23.3599,23.4011,212700.0],["2005-08-17",23.4559,23.5314,23.2433,23.3119,271300.0],["2005-08-18",23.3051,23.3531,23.0239,23.2502,143300.0],["2005-08-19",23.1405,23.3668,23.1267,23.257,168100.0],["2005-08-22",23.3051,23.4285,23.257,23.4216,95100.0],["2005-08-23",23.4285,23.4285,23.2708,23.3119,411700.0],["2005-08-24",23.3188,23.3188,23.0924,23.1473,244800.0],["2005-08-25",23.1885,23.2433,23.0787,23.2159,121500.0],["2005-08-26",23.113,23.2296,22.6329,22.6741,352800.0],["2005-08-29",22.6329,22.6329,22.2832,22.5163,234500.0],["2005-08-30",22.4683,22.6809,22.3517,22.6329,237000.0],["2005-08-31",22.8455,23.2776,22.8318,23.2776,375700.0],["2005-09-01",23.2776,23.9361,23.1953,23.8332,367600.0],["2005-09-02",23.8332,23.8537,23.3805,23.5657,137600.0],["2005-09-06",23.4422,23.7577,23.4422,23.7303,155300.0],["2005-09-07",23.7303,23.7303,23.2228,23.2502,245900.0],["2005-09-08",23.2502,23.3188,23.0376,23.1473,472900.0],["2005-09-09",23.2159,23.2159,22.9484,23.1336,210600.0],["2005-09-12",23.0376,23.161,22.9073,23.065,179000.0],["2005-09-13",22.9278,23.1336,22.4272,22.5095,184500.0],["2005-09-14",22.5986,22.7221,22.1597,22.2557,132300.0],["2005-09-15",22.3792,22.3792,22.0088,22.1871,258700.0],["2005-09-16",22.7632,23.5383,22.7358,23.456,608900.0],["2005-09-19",23.3462,23.552,23.3188,23.3668,292000.0],["2005-09-20",23.4148,23.5931,23.0924,23.113,351000.0],["2005-09-21",23.0856,23.113,22.6329,22.9347,308700.0],["2005-09-22",22.9621,22.9621,22.6192,22.7564,163500.0],["2005-09-23",22.7907,23.1542,22.6329,23.0787,230500.0],["2005-09-26",23.1816,23.4285,23.1816,23.3051,278800.0],["2005-09-27",23.3051,23.3874,23.2022,23.3188,244400.0],["2005-09-28",23.3188,23.3668,23.0307,23.1336,327100.0],["2005-09-29",23.1199,23.3736,23.0993,23.3051,192200.0],["2005-09-30",23.2571,23.4079,23.1473,23.3462,159700.0],["2005-10-03",23.2502,23.6617,23.2502,23.6205,138800.0],["2005-10-04",23.7097,23.7303,23.1953,23.2296,229400.0],["2005-10-05",23.1816,23.4354,22.9759,23.0101,291100.0],["2005-10-06",23.0239,23.209,22.434,22.5986,259100.0],["2005-10-07",22.6329,22.7975,22.2832,22.3312,314900.0],["2005-10-10",22.3312,22.338,21.954,22.1597,338100.0],["2005-10-11",22.1871,22.1871,21.6453,21.8442,451000.0],["2005-10-12",21.8442,22.098,21.7619,21.9814,275500.0],["2005-10-13",21.9951,22.6329,21.8785,22.5643,358200.0],["2005-10-14",22.5643,23.1199,22.4958,22.9759,184800.0],["2005-10-17",22.921,23.1405,22.6055,22.7015,286300.0],["2005-10-18",22.6947,22.7632,22.6261,22.6741,389200.0],["2005-10-19",23.1542,25.3763,23.1542,25.3626,1480700.0],["2005-10-20",25.2734,25.3626,24.8825,25.0197,648300.0],["2005-10-21",24.9922,25.3009,24.9374,25.2529,416000.0],["2005-10-24",25.2529,26.0553,25.2254,26.021,387100.0],["2005-10-25",25.8976,26.069,25.7055,25.925,488200.0],["2005-10-26",25.7878,25.973,25.7878,25.877,266100.0],["2005-10-27",25.7741,26.0347,25.7192,25.8976,272000.0],["2005-10-28",25.877,26.4195,25.8632,26.3577,292700.0],["2005-10-31",26.4195,26.6324,26.1929,26.2959,374800.0],["2005-11-01",26.1517,26.3027,26.0624,26.1997,369100.0],["2005-11-02",26.1585,26.6667,26.1585,26.6667,183700.0],["2005-11-03",26.7011,26.7011,26.1585,26.2341,414900.0],["2005-11-04",26.2135,26.653,26.1517,26.6049,490500.0],["2005-11-07",26.3302,26.495,25.8564,26.3371,576500.0],["2005-11-08",26.2341,26.3714,25.9594,26.2753,230300.0],["2005-11-09",26.3371,26.3714,26.083,26.3027,187700.0],["2005-11-10",26.3234,26.3989,26.0418,26.2753,297700.0],["2005-11-11",26.1791,26.6049,26.0418,26.5569,169400.0],["2005-11-14",26.4538,26.5706,25.8838,26.5706,428700.0],["2005-11-15",26.5843,26.6255,26.2959,26.4607,381400.0],["2005-11-16",26.4058,26.5156,26.2753,26.3027,166700.0],["2005-11-17",26.4126,26.55,26.2684,26.5225,217200.0],["2005-11-18",26.3714,26.4744,26.1036,26.4195,427200.0],["2005-11-21",26.4264,26.6942,26.2959,26.653,221300.0],["2005-11-22",26.6805,26.6805,26.3508,26.447,215900.0],["2005-11-23",26.392,26.6805,26.392,26.5088,153000.0],["2005-11-25",26.5775,26.5775,26.1517,26.3165,99000.0],["2005-11-28",26.4744,26.5019,26.1791,26.186,181100.0],["2005-11-29",26.289,26.4401,26.1173,26.2478,197200.0],["2005-11-30",26.2615,26.3852,25.925,26.0692,433700.0],["2005-12-01",26.0967,26.1585,25.9182,26.1585,301500.0],["2005-12-02",26.028,26.0349,25.5748,25.7533,230300.0],["2005-12-05",25.822,25.9182,25.4374,25.5611,241100.0],["2005-12-06",25.6091,25.8976,25.513,25.6915,213900.0],["2005-12-07",25.5817,25.7259,25.0185,25.1833,247300.0],["2005-12-08",25.1009,25.4031,24.9224,25.0666,134500.0],["2005-12-09",25.0666,25.2383,25.0048,25.0666,213000.0],["2005-12-12",25.0528,25.1902,24.991,25.0185,260700.0],["2005-12-13",24.9636,25.4718,24.9361,25.4718,270300.0],["2005-12-14",25.2451,25.925,25.2383,25.6709,439100.0],["2005-12-15",25.8564,25.8564,25.4031,25.513,310000.0],["2005-12-16",25.6984,25.8976,25.355,25.513,319500.0],["2005-12-19",25.4512,25.5336,25.0941,25.1627,246500.0],["2005-12-20",25.1765,25.8014,25.0735,25.1833,192800.0],["2005-12-21",25.3619,25.3756,25.0254,25.3138,342400.0],["2005-12-22",25.3344,25.355,24.9842,25.2245,94600.0],["2005-12-23",25.1284,25.3207,25.1284,25.2658,91200.0],["2005-12-27",25.41,25.5404,25.1696,25.1696,191600.0],["2005-12-28",25.2245,25.4718,24.9498,25.3001,244800.0],["2005-12-29",25.4443,25.6435,25.1765,25.2108,170700.0],["2005-12-30",25.252,25.2726,24.84,25.0597,149700.0],["2006-01-03",25.0666,25.6366,25.0185,25.4786,321900.0],["2006-01-04",25.5748,25.8014,25.3413,25.4649,311200.0],["2006-01-05",25.41,25.4512,25.2658,25.3756,108600.0],["2006-01-06",25.4718,25.7327,25.1765,25.2932,199400.0],["2006-01-09",25.355,25.4031,25.2039,25.3413,236300.0],["2006-01-10",25.3069,25.6847,25.3069,25.6847,178700.0],["2006-01-11",25.6984,25.877,25.5267,25.6778,162300.0],["2006-01-12",25.6297,25.719,25.1078,25.2314,171400.0],["2006-01-13",25.5954,25.9388,25.4993,25.5679,487400.0],["2006-01-17",25.616,25.616,25.2039,25.252,283900.0],["2006-01-18",25.1009,25.4374,24.9361,25.204,130500.0],["2006-01-19",25.1833,25.3138,24.9018,24.9498,207300.0],["2006-01-20",25.0323,25.0391,24.6889,24.6957,232000.0],["2006-01-23",24.84,24.84,24.5034,24.5927,175300.0],["2006-01-24",24.5515,24.8125,24.5447,24.7438,170100.0],["2006-01-25",24.888,24.9979,24.6065,24.8674,372900.0],["2006-01-26",24.8468,25.4992,24.7988,25.3962,444000.0],["2006-01-27",25.3276,26.3096,25.2932,25.8083,493000.0],["2006-01-30",25.8632,26.1654,25.3756,25.4924,254100.0],["2006-01-31",25.3413,25.5679,24.8331,25.3482,305200.0],["2006-02-01",25.3207,25.5885,25.2452,25.2658,239900.0],["2006-02-02",25.1147,25.355,24.8056,24.9567,98600.0],["2006-02-03",24.8468,24.9636,24.7644,24.9498,164400.0],["2006-02-06",24.8192,25.3625,24.1452,24.159,328000.0],["2006-02-07",24.2278,24.4753,23.9527,24.4203,272100.0],["2006-02-08",24.3928,24.5854,24.1865,24.3584,228000.0],["2006-02-09",24.4134,24.496,24.1384,24.2759,239900.0],["2006-02-10",24.3653,24.5303,24.1727,24.5303,128700.0],["2006-02-13",24.4134,24.5991,24.1315,24.2484,193000.0],["2006-02-14",24.3103,24.4134,24.2415,24.3928,119300.0],["2006-02-15",24.2759,24.5922,24.2553,24.5854,100400.0],["2006-02-16",24.5166,24.7435,24.5097,24.5303,85600.0],["2006-02-17",24.4822,24.5235,24.2828,24.4134,116500.0],["2006-02-21",24.3722,24.5991,24.3378,24.5716,161700.0],["2006-02-22",24.6129,25.2662,24.6129,25.1424,194400.0],["2006-02-23",25.2043,25.5963,25.0599,25.1011,181500.0],["2006-02-24",25.1837,25.5619,24.9705,25.4587,312100.0],["2006-02-27",25.445,25.8026,25.445,25.7407,198700.0],["2006-02-28",25.6788,26.3046,25.6307,25.9195,347900.0],["2006-03-01",26.002,26.0089,25.6169,25.8645,271500.0],["2006-03-02",25.7957,26.0364,25.7957,26.0295,131800.0],["2006-03-03",25.9333,26.002,25.2799,25.3556,231400.0],["2006-03-06",25.3281,25.3281,25.0461,25.1149,101900.0],["2006-03-07",25.108,25.218,24.998,25.2112,103500.0],["2006-03-08",25.0324,25.2799,25.0324,25.1562,101700.0],["2006-03-09",25.2043,25.2799,24.826,24.8467,110300.0],["2006-03-10",25.0255,25.5138,24.8811,25.4587,138800.0],["2006-03-13",25.5756,25.9264,25.5688,25.7682,233200.0],["2006-03-14",25.8576,26.0295,25.6375,25.9401,221800.0],["2006-03-15",25.9401,25.9401,25.6238,25.892,153800.0],["2006-03-16",26.0089,26.0846,25.7407,25.9676,184000.0],["2006-03-17",26.0502,26.3046,25.8645,26.2977,261500.0],["2006-03-20",26.2358,27.2261,26.2358,27.1711,750700.0],["2006-03-21",26.9717,27.2261,26.8616,26.9717,816000.0],["2006-03-22",26.9923,27.0817,26.6691,26.9579,516800.0],["2006-03-23",26.9579,26.9579,26.4353,26.5866,210200.0],["2006-03-24",26.4422,26.6278,26.3321,26.5934,177000.0],["2006-03-27",26.5247,26.5522,26.3115,26.5178,92000.0],["2006-03-28",26.5866,26.9786,26.3046,26.7516,263500.0],["2006-03-29",26.6828,26.9579,26.6278,26.9579,136000.0],["2006-03-30",26.8754,26.9786,26.6141,26.6829,163900.0],["2006-03-31",26.6141,26.9579,26.4078,26.5109,287800.0],["2006-04-03",26.2152,26.3665,25.4794,25.5138,497000.0],["2006-04-04",25.445,25.7063,25.4381,25.5963,341500.0],["2006-04-05",25.6857,25.7338,25.5688,25.6788,482300.0],["2006-04-06",25.7063,25.7063,25.5137,25.6375,104100.0],["2006-04-07",25.7269,25.7751,25.4863,25.5963,286700.0],["2006-04-10",25.5963,25.7201,25.5,25.6513,133700.0],["2006-04-11",25.5688,25.6857,25.4312,25.5757,183000.0],["2006-04-12",25.5756,25.6307,25.3006,25.3487,193300.0],["2006-04-13",25.4106,25.6651,25.2731,25.6651,313200.0],["2006-04-17",25.7201,25.8989,25.4244,25.445,237300.0],["2006-04-18",26.3321,27.6319,26.1602,27.2674,1759600.0],["2006-04-19",27.2674,28.7116,27.1574,28.127,1075800.0],["2006-04-20",27.515,27.8038,27.1643,27.46,906200.0],["2006-04-21",27.5081,27.5768,27.343,27.5081,255600.0],["2006-04-24",27.5081,27.5081,27.1505,27.3705,295900.0],["2006-04-25",27.4668,27.4806,27.3155,27.3774,293300.0],["2006-04-26",27.4668,28.017,27.3774,27.625,236800.0],["2006-04-27",27.5425,27.625,27.3981,27.5218,397200.0],["2006-04-28",27.4187,27.5218,27.2605,27.2811,430900.0],["2006-05-01",27.2949,27.3431,27.0057,27.047,469000.0],["2006-05-02",26.8818,27.0677,26.6752,27.0126,525600.0],["2006-05-03",27.047,27.1572,26.9506,27.0677,258700.0],["2006-05-04",27.0952,27.1503,26.9989,27.0608,292200.0],["2006-05-05",27.1985,27.2261,26.9437,27.1916,190200.0],["2006-05-08",27.2123,27.2398,27.0402,27.1159,178700.0],["2006-05-09",27.1434,27.1641,26.9575,27.1503,242000.0],["2006-05-10",27.1641,27.1641,26.992,27.0608,186900.0],["2006-05-11",27.1779,27.1916,26.689,26.9093,323600.0],["2006-05-12",26.8956,27.1572,26.7647,27.0815,218800.0],["2006-05-15",26.9782,27.412,26.9782,27.171,259600.0],["2006-05-16",27.288,27.4257,27.1021,27.3431,231200.0],["2006-05-17",27.2536,27.2536,26.6821,26.9231,433000.0],["2006-05-18",27.0952,27.1847,26.6132,26.6821,171100.0],["2006-05-19",26.6683,27.109,26.6408,26.8405,192700.0],["2006-05-22",26.7165,27.1297,26.5099,26.9919,201600.0],["2006-05-23",27.2398,27.5015,27.0057,27.0057,215500.0],["2006-05-24",27.0677,27.2605,26.5995,26.9988,227900.0],["2006-05-25",27.1572,27.2812,26.7578,27.2467,155600.0],["2006-05-26",27.412,27.474,27.1297,27.4395,139700.0],["2006-05-30",27.4808,27.4877,27.1021,27.1641,128900.0],["2006-05-31",27.3018,27.5084,27.1159,27.5084,191500.0],["2006-06-01",27.5084,27.7494,27.3431,27.7494,149000.0],["2006-06-02",27.8802,28.2314,27.7012,28.1694,275000.0],["2006-06-05",28.2314,28.2933,27.2192,27.2743,239600.0],["2006-06-06",27.2329,27.5635,26.6477,27.0746,403800.0],["2006-06-07",27.1503,27.7012,27.0057,27.3569,233700.0],["2006-06-08",27.3087,27.4946,26.9093,27.4602,163200.0],["2006-06-09",27.5015,27.7218,27.2054,27.6874,305200.0],["2006-06-12",27.7149,27.8871,27.2054,27.2054,241000.0],["2006-06-13",27.233,27.3982,26.7441,26.7923,206900.0],["2006-06-14",26.7923,26.9231,26.2552,26.4962,229200.0],["2006-06-15",26.5995,26.7441,26.3378,26.5926,314500.0],["2006-06-16",26.6201,26.7303,26.4893,26.5513,263300.0],["2006-06-19",26.51,26.689,26.0142,26.1175,192800.0],["2006-06-20",26.0073,26.1312,25.9109,25.9316,189900.0],["2006-06-21",25.9729,26.4204,25.8558,26.1106,250200.0],["2006-06-22",26.207,26.207,25.7387,25.842,382800.0],["2006-06-23",25.7043,25.8214,25.1741,25.3118,684500.0],["2006-06-26",25.1948,25.4771,25.1948,25.4771,799000.0],["2006-06-27",25.5391,25.7663,25.3669,25.4151,493800.0],["2006-06-28",25.546,25.6974,25.422,25.5735,217900.0],["2006-06-29",25.7043,26.2758,25.5391,26.2483,210400.0],["2006-06-30",26.1725,26.2207,26.0004,26.1037,355900.0],["2006-07-03",26.1657,26.4342,26.0004,26.4342,105300.0],["2006-07-05",26.269,26.2965,26.1106,26.2276,224300.0],["2006-07-06",26.3103,26.4067,26.0004,26.1657,93300.0],["2006-07-07",26.1863,26.4204,26.0004,26.0417,108000.0],["2006-07-10",26.1657,26.3516,26.0211,26.2827,86600.0],["2006-07-11",26.1863,26.207,25.6699,25.9316,159400.0],["2006-07-12",25.8214,26.0142,25.6906,25.7663,147700.0],["2006-07-13",25.7387,25.8833,25.3738,25.4082,124300.0],["2006-07-14",25.4358,25.6148,25.2774,25.3118,167000.0],["2006-07-17",25.2774,25.966,25.2774,25.8902,255100.0],["2006-07-18",25.9729,26.0004,25.3394,25.6768,279000.0],["2006-07-19",25.7732,26.4549,25.7732,26.2758,213000.0],["2006-07-20",27.1159,28.3691,27.1159,28.0042,1183500.0],["2006-07-21",27.6805,27.6805,26.7647,27.2192,472100.0],["2006-07-24",27.3293,27.9766,27.171,27.4671,369000.0],["2006-07-25",27.2674,27.8251,27.2674,27.591,179100.0],["2006-07-26",27.6667,28.1074,27.5428,28.0248,333300.0],["2006-07-27",28.0937,28.2176,27.2743,27.3293,191400.0],["2006-07-28",27.4257,27.9973,27.4257,27.9628,232100.0],["2006-07-31",27.7838,27.9559,27.5634,27.7838,210600.0],["2006-08-01",27.5428,27.9009,27.4258,27.8113,236200.0],["2006-08-02",27.9559,28.0799,27.7769,28.0799,127500.0],["2006-08-03",27.8871,28.2038,27.6736,28.1488,145200.0],["2006-08-04",28.2176,28.3484,27.8802,27.9973,155600.0],["2006-08-07",28.011,28.1213,27.625,27.9145,127700.0],["2006-08-08",28.0593,28.1558,27.3423,27.4319,211900.0],["2006-08-09",27.5353,27.6939,27.0252,27.0803,153000.0],["2006-08-10",26.8873,27.363,26.7908,27.2596,137800.0],["2006-08-11",27.294,27.294,27.039,27.1837,110100.0],["2006-08-14",27.2803,27.5423,27.1424,27.2044,123400.0],["2006-08-15",27.4457,27.88,27.1906,27.5078,139800.0],["2006-08-16",27.5698,27.7008,27.3561,27.6319,173000.0],["2006-08-17",27.7215,27.756,27.494,27.5767,133400.0],["2006-08-18",27.6801,27.7422,27.425,27.7353,135200.0],["2006-08-21",27.7491,27.7491,27.5836,27.7146,170900.0],["2006-08-22",27.5974,27.7767,27.5974,27.6939,64300.0],["2006-08-23",27.7698,27.818,27.0872,27.2803,82900.0],["2006-08-24",27.2803,27.5767,27.1424,27.5078,148000.0],["2006-08-25",27.4182,27.6664,27.3354,27.625,230200.0],["2006-08-28",27.5285,27.7008,27.4871,27.6939,133900.0],["2006-08-29",27.5491,27.756,27.5491,27.7284,89400.0],["2006-08-30",27.7491,27.9559,27.6181,27.8938,170600.0],["2006-08-31",27.8456,28.0455,27.4526,27.9214,269100.0],["2006-09-01",27.949,27.9628,27.6181,27.8042,82700.0],["2006-09-05",27.8732,28.0248,27.687,27.9697,161700.0],["2006-09-06",27.9214,27.9214,27.6594,27.7973,138800.0],["2006-09-07",27.7146,27.9283,27.4319,27.4802,172500.0],["2006-09-08",27.6043,27.625,27.3147,27.5767,105900.0],["2006-09-11",27.4733,27.5491,27.1769,27.301,159400.0],["2006-09-12",27.363,27.7491,27.363,27.556,195400.0],["2006-09-13",27.5974,27.7422,27.4112,27.6319,141300.0],["2006-09-14",27.5767,27.7077,27.3216,27.4871,191300.0],["2006-09-15",27.556,27.6526,27.4388,27.494,152800.0],["2006-09-18",27.5423,27.5836,27.0528,27.0941,217100.0],["2006-09-19",27.0321,27.1768,26.6805,27.039,197300.0],["2006-09-20",27.039,27.687,27.039,27.6043,208800.0],["2006-09-21",27.6112,27.8387,27.5422,27.6388,207400.0],["2006-09-22",27.5491,27.7835,27.17,27.2665,265100.0],["2006-09-25",27.3975,27.7077,27.1286,27.6112,320400.0],["2006-09-26",27.5354,27.687,27.4871,27.5974,206600.0],["2006-09-27",27.6388,27.8938,27.425,27.8318,130700.0],["2006-09-28",27.8939,27.8939,27.494,27.7146,156600.0],["2006-09-29",27.6388,27.6457,27.1768,27.3078,704800.0],["2006-10-02",27.3492,27.3492,26.6598,26.9011,524800.0],["2006-10-03",26.8873,26.8873,26.3358,26.5771,799500.0],["2006-10-04",26.453,27.4181,26.4461,27.3285,420800.0],["2006-10-05",27.232,27.3975,27.1424,27.2389,225300.0],["2006-10-06",27.2389,27.2389,26.7494,26.9562,273900.0],["2006-10-09",27.0045,27.1631,26.7839,27.1562,120000.0],["2006-10-10",27.2182,27.2182,26.8597,26.9976,327700.0],["2006-10-11",26.9356,27.0252,26.5978,26.7081,221100.0],["2006-10-12",26.6184,26.708,25.6257,25.9083,1602100.0],["2006-10-13",25.9566,26.1565,25.8118,26.0324,595300.0],["2006-10-16",26.1221,26.1841,25.7842,25.867,397900.0],["2006-10-17",25.8532,25.8532,25.0741,25.5498,1206300.0],["2006-10-18",25.4395,25.7773,24.9914,25.5153,1275000.0],["2006-10-19",25.4326,25.4464,24.9431,25.1638,1277000.0],["2006-10-20",25.1637,25.212,24.8397,25.0948,693900.0],["2006-10-23",25.0948,25.3154,25.0052,25.2534,356900.0],["2006-10-24",25.1844,25.2465,25.0259,25.1431,309300.0],["2006-10-25",25.0603,25.2603,25.0052,25.1362,370600.0],["2006-10-26",25.0741,25.1293,24.7777,25.0052,422500.0],["2006-10-27",25.0121,25.343,24.8811,24.8949,526700.0],["2006-10-30",24.8604,25.0468,24.6187,24.8397,489900.0],["2006-10-31",24.8535,25.2194,24.8535,25.2055,439400.0],["2006-11-01",25.1848,25.3022,25.0537,25.1296,479900.0],["2006-11-02",25.1296,25.2125,25.0399,25.1572,309000.0],["2006-11-03",25.2263,25.2884,25.026,25.1986,266600.0],["2006-11-06",25.2401,25.3574,25.1365,25.2401,309400.0],["2006-11-07",25.2401,25.4679,25.1848,25.2884,215700.0],["2006-11-08",25.1779,25.7164,25.1296,25.5715,339700.0],["2006-11-09",25.6474,25.6474,25.4196,25.4541,203200.0],["2006-11-10",25.53,25.6129,25.4196,25.5162,102400.0],["2006-11-13",25.5784,25.751,25.4472,25.5922,412600.0],["2006-11-14",25.6543,25.6612,25.247,25.5645,192200.0],["2006-11-15",25.5645,25.7164,25.4955,25.6405,247900.0],["2006-11-16",25.606,25.7233,25.4127,25.6888,253900.0],["2006-11-17",25.7095,25.7095,25.1572,25.2746,600700.0],["2006-11-20",25.316,25.3781,25.1365,25.2263,354100.0],["2006-11-21",25.3367,25.3367,25.0882,25.171,234500.0],["2006-11-22",25.171,25.2263,24.9639,25.0192,147800.0],["2006-11-24",25.0468,25.1227,24.888,24.9501,173300.0],["2006-11-27",25.0261,25.0261,24.5359,24.5911,499000.0],["2006-11-28",24.6118,24.7844,24.4876,24.529,283900.0],["2006-11-29",24.5911,24.6947,24.4185,24.5497,534200.0],["2006-11-30",24.5083,24.6118,24.4461,24.5842,294300.0],["2006-12-01",24.5842,24.6809,24.2459,24.4876,276100.0],["2006-12-04",24.4323,24.8327,24.4185,24.7637,339400.0],["2006-12-05",24.7982,24.9018,24.6947,24.8189,323400.0],["2006-12-06",24.8535,24.8535,24.7568,24.8259,453600.0],["2006-12-07",24.9363,24.957,24.4806,24.5842,319200.0],["2006-12-08",24.529,24.5842,24.2528,24.3012,498400.0],["2006-12-11",24.3219,24.3219,23.8869,24.025,660400.0],["2006-12-12",24.0802,24.1631,23.9767,24.1286,483000.0],["2006-12-13",24.1079,24.1355,23.8731,24.0043,712600.0],["2006-12-14",23.9905,24.0526,23.7351,23.811,845700.0],["2006-12-15",23.8662,24.1009,23.6729,24.0457,848700.0],["2006-12-18",23.8938,24.0457,23.7489,23.8317,403800.0],["2006-12-19",23.8179,24.0181,23.7627,23.9905,473200.0],["2006-12-20",23.9698,24.1976,23.9629,24.1631,364300.0],["2006-12-21",24.1424,24.2874,24.0941,24.17,335800.0],["2006-12-22",24.2321,24.239,24.0941,24.1907,350700.0],["2006-12-26",24.1631,24.2735,24.0457,24.2321,208700.0],["2006-12-27",24.17,24.5152,24.17,24.4599,194100.0],["2006-12-28",24.5014,24.6325,24.4323,24.5635,220900.0],["2006-12-29",24.5497,24.5911,24.4116,24.453,189200.0],["2007-01-03",24.5359,24.6809,24.3771,24.5497,572500.0],["2007-01-04",24.6118,24.7568,24.5152,24.7361,463900.0],["2007-01-05",24.7361,24.743,24.3771,24.4185,470900.0],["2007-01-08",24.4185,24.4945,24.2528,24.4254,447000.0],["2007-01-09",24.4047,24.5773,24.2252,24.3909,280700.0],["2007-01-10",24.3081,24.4116,24.2045,24.3426,220100.0],["2007-01-11",24.2666,24.743,24.2666,24.6118,369500.0],["2007-01-12",24.6463,24.8396,24.6187,24.7154,223300.0],["2007-01-16",24.8534,25.0882,24.8534,24.9432,356000.0],["2007-01-17",25.0122,25.0882,24.9225,25.033,359700.0],["2007-01-18",25.0192,25.0606,24.9156,25.0468,568500.0],["2007-01-19",25.0399,25.1089,24.9708,25.0951,307800.0],["2007-01-22",25.0951,25.1986,24.9846,25.0744,478700.0],["2007-01-23",25.1365,25.1848,24.9915,25.102,985900.0],["2007-01-24",25.1848,25.316,25.1089,25.3091,362600.0],["2007-01-25",25.7371,26.9867,25.7371,26.4206,1428600.0],["2007-01-26",26.034,26.4137,25.889,26.1721,744800.0],["2007-01-29",26.1444,26.4551,25.9719,26.3999,749500.0],["2007-01-30",26.317,26.5449,26.2135,26.3032,442900.0],["2007-01-31",26.3723,26.6001,26.2549,26.5104,405000.0],["2007-02-01",26.6139,26.6139,26.2963,26.4827,463900.0],["2007-02-02",26.4482,26.6691,26.2618,26.4413,317100.0],["2007-02-05",26.3585,26.4827,26.1307,26.3654,461700.0],["2007-02-06",26.3377,26.5661,26.2754,26.4692,237100.0],["2007-02-07",26.5523,26.5869,26.4,26.5384,213400.0],["2007-02-08",26.5592,26.5592,26.3031,26.4069,185300.0],["2007-02-09",26.4554,26.5107,26.3515,26.3931,199500.0],["2007-02-12",26.3723,26.4969,26.2477,26.4277,154700.0],["2007-02-13",26.3723,26.49,26.2823,26.4069,227200.0],["2007-02-14",26.3931,26.7115,26.3308,26.6561,225300.0],["2007-02-15",26.6076,26.7807,26.6076,26.7184,206600.0],["2007-02-16",26.7599,26.9053,26.6284,26.8291,196000.0],["2007-02-20",26.7807,26.8845,26.6353,26.7876,242200.0],["2007-02-21",26.6561,27.0229,26.6007,26.9537,280800.0],["2007-02-22",26.933,26.9814,26.843,26.9676,131600.0],["2007-02-23",26.9953,27.6459,26.5869,26.8845,202800.0],["2007-02-26",26.9953,26.9953,26.7876,26.8637,177700.0],["2007-02-27",26.6838,26.6838,25.867,25.9708,258200.0],["2007-02-28",25.9847,26.0885,25.334,25.7978,295600.0],["2007-03-01",25.7078,25.8739,25.4517,25.7562,299000.0],["2007-03-02",25.6663,25.7216,25.4655,25.6386,206500.0],["2007-03-05",25.5486,25.6109,25.2302,25.2302,379100.0],["2007-03-06",25.3063,25.9224,25.2233,25.8393,290300.0],["2007-03-07",25.8878,25.8878,25.5832,25.6455,174700.0],["2007-03-08",25.7424,25.9639,25.6178,25.6732,309100.0],["2007-03-09",25.694,25.8393,25.5071,25.604,180700.0],["2007-03-12",25.6109,25.6109,25.2856,25.3894,307400.0],["2007-03-13",25.2786,25.3548,24.7457,24.7526,579200.0],["2007-03-14",24.7457,24.8772,24.2265,24.455,605400.0],["2007-03-15",24.3649,24.5588,24.3373,24.5588,482400.0],["2007-03-16",24.5103,24.6557,24.5103,24.5657,249900.0],["2007-03-19",24.6488,24.7803,24.5242,24.5518,286200.0],["2007-03-20",24.538,24.6141,24.4688,24.538,311200.0],["2007-03-21",24.4342,25.2233,24.4342,25.1402,271100.0],["2007-03-22",25.244,25.3617,24.9741,25.2786,455900.0],["2007-03-23",25.2302,25.597,25.2302,25.5901,208400.0],["2007-03-26",25.6109,25.9639,25.3063,25.4932,346500.0],["2007-03-27",25.4932,25.4932,25.251,25.4032,225800.0],["2007-03-28",25.4725,25.514,25.3063,25.3963,248300.0],["2007-03-29",25.4932,25.6939,25.4378,25.6317,260700.0],["2007-03-30",25.5763,25.6732,25.2786,25.4517,184000.0],["2007-04-02",25.3686,25.4863,25.0571,25.1333,369100.0],["2007-04-03",25.1333,25.5278,25.0918,25.3963,254900.0],["2007-04-04",25.4794,25.5901,25.0987,25.3063,180300.0],["2007-04-05",25.3063,25.3063,25.1056,25.2025,149200.0],["2007-04-09",25.2648,25.2994,25.0779,25.244,188000.0],["2007-04-10",25.251,25.251,25.0918,25.1541,293500.0],["2007-04-11",25.1886,25.1886,24.6211,24.6903,409100.0],["2007-04-12",24.6972,24.6972,24.3303,24.4688,465500.0],["2007-04-13",24.4688,24.5449,24.3511,24.4411,362000.0],["2007-04-16",24.898,25.1471,24.6557,24.8218,863000.0],["2007-04-17",27.0714,28.1789,27.0022,27.5836,2539700.0],["2007-04-18",27.6874,28.1512,27.5213,27.9782,850900.0],["2007-04-19",27.9713,28.3243,27.8259,28.0751,1198300.0],["2007-04-20",28.0682,28.0682,27.4244,27.4867,767000.0],["2007-04-23",27.6182,27.6182,27.1683,27.376,660300.0],["2007-04-24",27.3067,27.7636,27.196,27.6528,1219700.0],["2007-04-25",27.7636,27.9366,27.6667,27.7982,671100.0],["2007-04-26",27.9297,27.9643,27.7151,27.8259,496600.0],["2007-04-27",27.93,28.0965,27.7634,27.8675,617100.0],["2007-04-30",27.93,27.93,27.6177,27.6594,712300.0],["2007-05-01",27.7565,27.8537,27.5622,27.6871,714100.0],["2007-05-02",27.8259,27.9647,27.6385,27.7426,417200.0],["2007-05-03",27.8745,27.9716,27.7704,27.8606,375400.0],["2007-05-04",27.8467,28.0341,27.8051,27.9924,525500.0],["2007-05-07",27.93,28.2284,27.8398,27.8814,1160500.0],["2007-05-08",27.7565,27.9092,27.59,27.8259,655800.0],["2007-05-09",27.6941,27.9994,27.6177,27.7981,389100.0],["2007-05-10",27.7981,27.8398,27.583,27.6177,748600.0],["2007-05-11",27.7218,27.9855,27.6108,27.8675,440200.0],["2007-05-14",27.7912,27.9647,27.6593,27.694,396400.0],["2007-05-15",27.6038,28.0271,27.583,27.8536,551000.0],["2007-05-16",27.812,28.0965,27.7565,28.0687,530400.0],["2007-05-17",27.9647,28.0063,27.694,27.7149,356600.0],["2007-05-18",27.701,28.1382,27.701,28.0341,562400.0],["2007-05-21",27.9994,28.1035,27.7565,28.0271,287100.0],["2007-05-22",28.0965,28.3463,27.9786,28.27,508200.0],["2007-05-23",28.3463,28.5476,28.2145,28.2769,405600.0],["2007-05-24",28.3533,28.4296,28.0757,28.2075,463500.0],["2007-05-25",28.1798,28.2145,27.8259,27.8467,325300.0],["2007-05-29",27.923,28.0896,27.7496,28.0202,281400.0],["2007-05-30",28.0132,28.2145,27.7912,28.2075,538200.0],["2007-05-31",28.159,28.27,28.0341,28.1312,397400.0],["2007-06-01",28.152,28.6586,28.0896,28.6586,682200.0],["2007-06-04",28.6655,29.3525,28.5684,29.0472,1211200.0],["2007-06-05",29.0957,29.0957,28.6447,28.7904,476100.0],["2007-06-06",28.5198,28.6586,28.3741,28.492,503900.0],["2007-06-07",28.381,28.381,27.694,27.694,399500.0],["2007-06-08",27.6871,27.9369,27.5553,27.8953,324100.0],["2007-06-11",27.7149,27.9577,27.7149,27.8814,447800.0],["2007-06-12",27.9022,27.9022,27.5344,27.6177,470300.0],["2007-06-13",27.6177,27.8953,27.583,27.8675,399400.0],["2007-06-14",27.923,28.152,27.8675,27.9994,376700.0],["2007-06-15",28.0341,28.2769,27.9091,27.9994,472700.0],["2007-06-18",28.1312,28.3463,27.9785,28.3255,285400.0],["2007-06-19",28.3255,28.3463,28.0271,28.2353,385800.0],["2007-06-20",28.3394,28.3671,27.9855,27.9994,375300.0],["2007-06-21",27.9855,28.0063,27.7357,27.8051,252800.0],["2007-06-22",27.7842,27.7981,27.2985,27.3263,996900.0],["2007-06-25",27.2708,27.4512,27.0834,27.1736,457100.0],["2007-06-26",27.2083,27.2291,26.9238,27.0209,379600.0],["2007-06-27",26.9585,27.2152,26.7156,27.1875,447700.0],["2007-06-28",27.2361,27.4095,26.9654,27.1597,233000.0],["2007-06-29",27.1667,27.2707,26.8822,26.9793,334700.0],["2007-07-02",27.1389,27.2708,26.903,26.9862,482900.0],["2007-07-03",26.9516,27.0556,26.9307,26.9932,187900.0],["2007-07-05",27.014,27.0765,26.8614,27.0418,326800.0],["2007-07-06",27.0348,27.0695,26.8336,26.9446,300600.0],["2007-07-09",26.9585,27.2916,26.9585,27.2499,485200.0],["2007-07-10",27.0556,27.1944,26.5421,26.5699,409700.0],["2007-07-11",26.7087,26.785,26.5213,26.6809,235100.0],["2007-07-12",26.7087,27.1459,26.6671,26.9932,447400.0],["2007-07-13",27.0209,27.4234,26.9515,27.4095,420100.0],["2007-07-16",27.2846,27.5067,27.2777,27.2916,550000.0],["2007-07-17",27.2638,27.3402,27.0557,27.0903,489100.0],["2007-07-18",27.1944,27.1944,26.1813,26.5075,710000.0],["2007-07-19",27.4095,27.9369,27.1111,27.472,1403700.0],["2007-07-20",27.3124,27.3818,26.6324,26.6462,634000.0],["2007-07-23",26.6809,26.785,26.3826,26.4034,548700.0],["2007-07-24",26.3409,26.3687,25.7094,25.8135,599500.0],["2007-07-25",25.8482,26.0356,25.5013,25.6887,565700.0],["2007-07-26",25.5568,25.5846,25.196,25.3694,784100.0],["2007-07-27",25.4041,25.6678,25.2029,25.2792,887600.0],["2007-07-30",25.4874,25.8552,25.196,25.7997,594200.0],["2007-07-31",25.9593,26.2438,25.3625,25.4388,761400.0],["2007-08-01",25.4943,25.8344,25.0433,25.3972,669100.0],["2007-08-02",25.5221,26.0772,25.3764,25.6748,601200.0],["2007-08-03",25.6609,25.7927,24.5506,24.5853,640800.0],["2007-08-06",24.7588,25.4111,24.3771,25.3625,948000.0],["2007-08-07",25.3973,25.4808,24.7224,24.8893,1114200.0],["2007-08-08",24.9102,25.2651,24.4162,24.6945,1245800.0],["2007-08-09",24.3605,24.5484,23.9987,24.4231,1071100.0],["2007-08-10",24.3257,25.2025,24.0057,24.8476,908600.0],["2007-08-13",24.9172,25.6687,24.8267,24.8546,804400.0],["2007-08-14",24.9589,25.3834,24.8406,24.9102,576200.0],["2007-08-15",24.8059,25.112,24.2979,24.3605,534500.0],["2007-08-16",24.284,25.3277,24.2701,24.7989,1543800.0],["2007-08-17",25.8565,26.5106,25.2025,25.8009,857700.0],["2007-08-20",25.8009,25.947,25.1468,25.4321,534100.0],["2007-08-21",25.3207,26.0583,25.2303,26.0026,590900.0],["2007-08-22",26.1488,26.4062,25.947,26.2392,536300.0],["2007-08-23",26.4201,26.4201,25.9261,26.0444,575000.0],["2007-08-24",26.0235,26.1418,25.4808,26.0653,277900.0],["2007-08-27",25.947,26.0931,25.4878,25.5573,236800.0],["2007-08-28",25.3973,25.446,24.9033,24.9033,445100.0],["2007-08-29",24.9798,25.0703,24.7293,25.0007,597300.0],["2007-08-30",24.8337,25.1816,24.4858,24.8337,306300.0],["2007-08-31",25.0494,25.1259,24.7015,24.9102,289800.0],["2007-09-04",24.8267,24.945,24.6528,24.6528,405600.0],["2007-09-05",24.5693,24.785,24.1796,24.6945,536100.0],["2007-09-06",24.6597,25.0424,24.6597,24.952,365900.0],["2007-09-07",24.7154,24.7919,24.4231,24.5275,210900.0],["2007-09-10",24.6528,24.6875,24.2492,24.3675,337700.0],["2007-09-11",24.3884,24.6736,24.3605,24.5414,205800.0],["2007-09-12",24.5554,24.6736,24.2144,24.3188,333000.0],["2007-09-13",24.3814,24.8198,24.1866,24.6876,367700.0],["2007-09-14",24.6389,25.1816,24.5414,25.1607,381800.0],["2007-09-17",25.0076,25.2303,24.8406,25.0563,200200.0],["2007-09-18",25.0563,25.7243,24.6736,25.6965,465600.0],["2007-09-19",25.7452,26.1836,25.4182,25.5086,497700.0],["2007-09-20",25.3834,25.9122,25.1746,25.3138,271100.0],["2007-09-21",25.3764,25.5156,25.119,25.1816,339900.0],["2007-09-24",25.1259,25.279,24.3744,24.5623,324900.0],["2007-09-25",24.8198,24.8337,24.3536,24.4788,138100.0],["2007-09-26",24.451,24.8546,24.3675,24.6528,202100.0],["2007-09-27",24.6528,25.1677,24.4858,25.0772,501400.0],["2007-09-28",25.2651,25.3416,24.8894,25.0216,490400.0],["2007-10-01",25.0215,25.7104,24.9798,25.7034,451400.0],["2007-10-02",25.7035,26.1349,25.7035,26.0583,532500.0],["2007-10-03",25.9192,26.3506,25.8844,26.1349,616600.0],["2007-10-04",26.1209,26.4132,26.0026,26.0722,494100.0],["2007-10-05",26.2462,26.4341,26.0374,26.2323,227100.0],["2007-10-08",26.3366,26.7333,26.3366,26.6289,414800.0],["2007-10-09",26.7054,26.7054,26.2601,26.615,367400.0],["2007-10-10",26.4967,26.6846,26.1418,26.1905,669100.0],["2007-10-11",26.2253,26.2253,25.4808,25.7104,951900.0],["2007-10-12",25.6687,25.8635,25.5365,25.5921,538500.0],["2007-10-15",25.4808,25.7382,25.2929,25.6339,464500.0],["2007-10-16",25.5712,25.6756,25.1746,25.1746,431900.0],["2007-10-17",25.0703,25.4669,24.7293,25.3834,782100.0],["2007-10-18",25.105,25.1259,24.2422,24.4579,1094800.0],["2007-10-19",24.4579,24.6249,24.0474,24.0752,581000.0],["2007-10-22",23.9778,24.1587,23.6717,24.0613,584100.0],["2007-10-23",24.2005,24.2631,23.8665,24.0683,517900.0],["2007-10-24",23.8874,24.0892,23.3377,23.7134,831400.0],["2007-10-25",23.6091,23.7134,23.0037,23.3307,807400.0],["2007-10-26",23.4908,23.9361,23.4212,23.7969,648000.0],["2007-10-29",23.8247,23.9152,23.3864,23.5951,605700.0],["2007-10-30",23.5812,23.7417,23.1136,23.2671,490100.0],["2007-10-31",23.3648,23.7487,23.2322,23.5463,588400.0],["2007-11-01",23.3369,23.3369,22.5972,22.653,595900.0],["2007-11-02",22.7018,22.8135,21.7876,21.9272,667900.0],["2007-11-05",21.7178,21.7597,20.7408,20.9921,1219500.0],["2007-11-06",20.999,21.2642,20.4826,20.6292,1509400.0],["2007-11-07",20.5175,20.6571,19.7568,19.7568,1289400.0],["2007-11-08",19.8406,20.5524,19.7289,20.4896,1095600.0],["2007-11-09",20.3081,21.1037,20.0709,20.8176,793900.0],["2007-11-12",20.9362,21.3689,20.678,20.7478,675900.0],["2007-11-13",20.9362,21.4945,20.8385,21.4875,739700.0],["2007-11-14",21.5364,21.655,20.5315,20.5803,970200.0],["2007-11-15",20.6013,20.6013,19.7987,19.9871,1508200.0],["2007-11-16",20.0639,20.0639,19.2125,19.359,1773000.0],["2007-11-19",19.3381,19.694,19.031,19.366,1689500.0],["2007-11-20",18.9961,19.4218,18.396,18.717,1748300.0],["2007-11-21",18.5774,18.6402,18.047,18.047,1388700.0],["2007-11-23",18.2564,19.0101,18.2564,18.8915,328800.0],["2007-11-26",18.9752,19.0101,17.9423,18.0331,964000.0],["2007-11-27",18.1517,18.6263,18.1517,18.4239,868200.0],["2007-11-28",18.4239,19.1776,18.4239,18.9403,1204200.0],["2007-11-29",18.8356,18.8496,18.1517,18.2634,1144400.0],["2007-11-30",18.6123,19.0031,18.4099,18.8077,875500.0],["2007-12-03",18.8705,19.0589,18.396,18.7309,543300.0],["2007-12-04",18.6402,18.6821,18.3401,18.5774,906400.0],["2007-12-05",18.7309,18.7938,18.2634,18.4518,831500.0],["2007-12-06",18.4658,20.8385,18.4239,20.4826,2481600.0],["2007-12-07",20.3221,20.6152,20.0429,20.3989,1100100.0],["2007-12-10",20.5035,20.9013,20.2663,20.7338,770700.0],["2007-12-11",20.1197,20.6361,19.4009,19.5963,1285000.0],["2007-12-12",19.9452,20.0709,18.6891,18.8635,1139400.0],["2007-12-13",18.7379,18.8356,18.3401,18.6402,659000.0],["2007-12-14",18.368,18.7379,18.1936,18.2215,385300.0],["2007-12-17",18.1447,18.2634,17.6353,17.6353,654000.0],["2007-12-18",17.8656,17.8656,16.7909,17.3561,2329400.0],["2007-12-19",17.2724,17.9493,17.2724,17.5864,1465000.0],["2007-12-20",17.6562,17.6562,16.8955,16.9723,2198900.0],["2007-12-21",17.1468,17.3352,16.9653,17.1119,2558800.0],["2007-12-24",17.1677,17.3003,16.9234,17.084,714100.0],["2007-12-26",17.07,17.2514,16.9653,17.084,932700.0],["2007-12-27",16.9514,17.1538,16.8327,16.8397,650000.0],["2007-12-28",16.8467,17.0421,16.749,16.9025,839500.0],["2007-12-31",16.7699,17.0491,16.6234,16.9095,508300.0],["2008-01-02",16.9932,16.9932,16.2186,16.3093,1942200.0],["2008-01-03",16.2256,16.4001,16.0092,16.0581,1214100.0],["2008-01-04",15.9534,15.9883,15.4928,15.7091,1227700.0],["2008-01-07",15.6952,15.8138,15.109,15.1927,2105900.0],["2008-01-08",15.2485,15.3532,14.6065,14.6205,1992700.0],["2008-01-09",14.5926,15.0392,14.3064,15.0113,3763100.0],["2008-01-10",14.788,15.423,14.6205,15.2206,2771100.0],["2008-01-11",15.0043,15.1648,14.6414,14.8508,2397400.0],["2008-01-14",15.1648,15.1788,14.5158,14.8717,1161200.0],["2008-01-15",14.5646,15.116,14.5646,14.8996,1475100.0],["2008-01-16",14.7391,15.6394,14.7391,15.3672,1574400.0],["2008-01-17",15.3114,15.4579,14.8089,14.8717,1363400.0],["2008-01-18",14.9066,15.2974,14.5507,14.7042,888200.0],["2008-01-22",14.132,15.5277,14.0412,15.3532,1551300.0],["2008-01-23",15.0113,17.733,15.0043,17.2515,2717400.0],["2008-01-24",17.2026,17.4538,16.6024,16.7071,1565300.0],["2008-01-25",16.9095,17.3352,16.407,16.5117,1477700.0],["2008-01-28",16.6094,17.4259,16.1418,17.3701,1470000.0],["2008-01-29",17.056,17.063,15.3951,16.6792,3882200.0],["2008-01-30",16.4838,16.6792,16.1139,16.2605,2033000.0],["2008-01-31",15.9604,16.8257,15.5417,16.7909,1675800.0],["2008-02-01",16.8188,17.9703,16.6373,17.8935,1382900.0],["2008-02-04",17.6903,17.6903,16.6814,16.9967,1146700.0],["2008-02-05",16.9197,16.9757,16.3311,16.4152,1208200.0],["2008-02-06",16.5133,16.7095,15.9668,16.0089,647500.0],["2008-02-07",16.0229,16.5904,15.7636,16.212,1013000.0],["2008-02-08",16.3031,16.3031,15.2662,15.6446,932500.0],["2008-02-11",15.5745,15.7496,14.9439,15.3153,907700.0],["2008-02-12",15.8407,15.8828,15.4554,15.7216,869000.0],["2008-02-13",15.8197,15.8968,15.2732,15.5815,944500.0],["2008-02-14",15.5815,15.6165,15.021,15.042,686200.0],["2008-02-15",15.1261,15.1611,14.6847,14.979,694200.0],["2008-02-19",15.0841,15.2872,14.7268,14.7758,593900.0],["2008-02-20",14.7268,15.2732,14.7268,15.063,831100.0],["2008-02-21",15.2172,15.2592,14.8178,14.9089,1194200.0],["2008-02-22",14.8949,15.2312,14.6987,15.1121,800400.0],["2008-02-25",15.0771,15.3503,14.7478,15.2312,543900.0],["2008-02-26",15.035,15.3293,15.014,15.1611,609000.0],["2008-02-27",15.056,15.1892,14.7478,14.7478,1282300.0],["2008-02-28",14.4956,14.5306,13.823,13.823,3089700.0],["2008-02-29",13.809,13.858,13.1364,13.1784,1334000.0],["2008-03-03",13.2415,13.2765,12.8211,13.0663,1238900.0],["2008-03-04",12.8912,12.9892,12.5128,12.688,1568200.0],["2008-03-05",12.8001,12.9402,12.6039,12.6109,1987400.0],["2008-03-06",12.5268,12.6179,12.1625,12.2116,2193600.0],["2008-03-07",12.1205,12.4778,12.0925,12.3377,2374400.0],["2008-03-10",12.3026,12.4428,11.8823,12.0014,1088000.0],["2008-03-11",12.3237,12.7861,12.1625,12.681,2539000.0],["2008-03-12",12.723,13.1574,12.5198,12.5619,2147600.0],["2008-03-13",12.3867,12.688,12.1835,12.6319,1900500.0],["2008-03-14",12.716,12.9192,12.2606,12.5409,1505600.0],["2008-03-17",12.0995,12.7651,12.0504,12.6319,1612100.0],["2008-03-18",12.9612,13.2275,12.5689,13.1013,1275000.0],["2008-03-19",13.1084,13.2695,12.758,12.758,900500.0],["2008-03-20",12.8071,13.4517,12.6179,13.4517,1119700.0],["2008-03-24",13.2555,14.0542,13.2275,13.7879,1178800.0],["2008-03-25",13.844,13.9281,13.4306,13.837,928000.0],["2008-03-26",13.6899,13.837,13.0453,13.0733,973900.0],["2008-03-27",13.1294,13.1994,12.765,12.7791,1047800.0],["2008-03-28",12.688,13.0733,12.2606,12.3027,717600.0],["2008-03-31",12.2746,12.8842,12.2046,12.4358,1152300.0],["2008-04-01",12.5409,12.9472,12.5198,12.8211,1233300.0],["2008-04-02",12.8631,13.1294,12.5198,12.8982,1465800.0],["2008-04-03",12.8211,12.8982,12.5128,12.751,1447200.0],["2008-04-04",12.7791,12.7791,12.3097,12.4007,1308200.0],["2008-04-07",12.2606,12.716,12.2606,12.66,1058300.0],["2008-04-08",12.5549,12.6109,12.2816,12.4358,1023100.0],["2008-04-09",12.3937,12.5198,12.0855,12.1415,888500.0],["2008-04-10",12.1555,12.2396,11.8262,11.9594,1365300.0],["2008-04-11",11.7562,11.8963,11.4269,11.49,1937400.0],["2008-04-14",11.3428,11.4129,11.0416,11.1116,2988100.0],["2008-04-15",11.2517,11.2798,10.8734,11.1046,1801600.0],["2008-04-16",9.7034,10.2289,9.3391,9.9206,6991200.0],["2008-04-17",9.7595,10.1588,9.7034,10.1378,2481800.0],["2008-04-18",10.369,10.411,9.7384,9.7875,2492200.0],["2008-04-21",9.7735,9.7875,9.3601,9.5072,2984500.0],["2008-04-22",9.283,9.4722,9.0939,9.199,2109100.0],["2008-04-23",9.262,9.7384,8.7856,8.7996,1996100.0],["2008-04-24",8.8136,10.1868,8.7436,10.0327,3796900.0],["2008-04-25",9.8926,10.3199,9.7735,10.2289,2872600.0],["2008-04-28",10.1513,10.504,10.0031,10.3629,1586200.0],["2008-04-29",10.4334,10.4334,10.0807,10.1513,1199300.0],["2008-04-30",10.116,10.3135,10.0172,10.0454,1465100.0],["2008-05-01",10.0948,10.8496,10.0384,10.8496,1700900.0],["2008-05-02",10.9484,11.026,10.6803,10.7862,1424400.0],["2008-05-05",10.8355,10.9272,10.5816,10.6098,2395200.0],["2008-05-06",10.5816,10.7579,10.123,10.511,2700300.0],["2008-05-07",10.5463,10.6944,9.9467,9.9678,2915100.0],["2008-05-08",9.9396,10.0807,9.4105,9.8056,2950100.0],["2008-05-09",9.728,10.0948,9.6645,9.7139,2071500.0],["2008-05-12",9.7703,9.8691,9.601,9.8197,2366100.0],["2008-05-13",9.8126,9.8409,9.5799,9.6292,1878000.0],["2008-05-14",9.7068,9.9185,9.6433,9.7209,2216000.0],["2008-05-15",9.7068,9.7985,9.5093,9.6363,2203400.0],["2008-05-16",9.6927,9.728,9.2977,9.2977,2005800.0],["2008-05-19",9.8338,9.8338,9.5799,9.6575,2608000.0],["2008-05-20",9.6292,9.6857,9.4458,9.6222,1628800.0],["2008-05-21",9.6575,9.8338,9.5657,9.601,1838200.0],["2008-05-22",9.594,9.9326,9.594,9.7915,1463600.0],["2008-05-23",9.7774,9.8761,9.594,9.735,1162700.0],["2008-05-27",9.6645,10.1019,9.6645,10.0243,1286700.0],["2008-05-28",10.1019,10.116,9.7703,9.855,2234400.0],["2008-05-29",9.7915,9.8902,9.6575,9.6927,2564600.0],["2008-05-30",9.6857,9.6857,9.1778,9.34,1880900.0],["2008-06-02",9.3753,9.3753,8.945,9.2271,1924200.0],["2008-06-03",9.1425,9.333,8.5922,8.7122,2829700.0],["2008-06-04",8.7756,8.8109,8.5005,8.5922,1987100.0],["2008-06-05",8.5993,8.945,8.5288,8.818,1406300.0],["2008-06-06",8.6416,8.6416,8.2254,8.2466,1746700.0],["2008-06-09",8.2325,8.2325,7.781,7.9362,2031900.0],["2008-06-10",7.8445,8.1125,7.8445,7.9503,1774000.0],["2008-06-11",7.9573,7.9856,6.9556,6.998,4417600.0],["2008-06-12",7.0897,7.2731,6.8004,6.871,2857200.0],["2008-06-13",6.8992,6.9345,6.5183,6.7087,2135200.0],["2008-06-16",6.6311,6.9838,6.5394,6.8357,2195200.0],["2008-06-17",6.9133,6.9838,6.3983,6.4195,2218500.0],["2008-06-18",6.4689,6.4689,5.9962,6.0456,4381800.0],["2008-06-19",6.0244,6.1232,5.6012,5.961,4357900.0],["2008-06-20",5.8975,5.8975,5.6082,5.6858,3805700.0],["2008-06-23",5.6929,5.7423,5.2626,5.2837,2435200.0],["2008-06-24",5.185,5.2202,4.931,5.0509,6241400.0],["2008-06-25",5.0439,5.5306,5.0368,5.2061,4253000.0],["2008-06-26",5.1144,5.2061,4.8957,5.0439,3919300.0],["2008-06-27",5.0086,5.1709,4.9099,5.0862,10101100.0],["2008-06-30",5.1003,5.1003,4.9381,4.9804,2875100.0],["2008-07-01",4.7829,5.3895,4.7758,5.3613,4125100.0],["2008-07-02",5.3472,5.9116,5.2978,5.4813,4720000.0],["2008-07-03",5.5024,5.5306,5.1638,5.3472,2379500.0],["2008-07-07",5.4954,5.5024,5.0792,5.3754,4641200.0],["2008-07-08",5.2273,6.3137,5.2273,6.1796,2970300.0],["2008-07-09",6.1655,6.2784,5.5377,5.6435,4521500.0],["2008-07-10",5.6576,5.8199,5.3966,5.6717,2175000.0],["2008-07-11",5.6082,5.9045,5.4107,5.6858,2799400.0],["2008-07-14",5.7846,5.8199,5.1356,5.2061,2305800.0],["2008-07-15",5.1074,5.6435,4.8252,5.2837,2785700.0],["2008-07-16",5.2837,6.1514,5.2344,6.1162,2117200.0],["2008-07-17",6.1514,9.1707,6.1444,7.788,4224700.0],["2008-07-18",7.9221,7.9221,7.1108,7.2942,2233200.0],["2008-07-21",7.5411,8.0067,7.3366,7.5059,1860800.0],["2008-07-22",7.5411,8.4653,7.0614,8.4653,1512500.0],["2008-07-23",8.4723,9.1354,8.1125,9.0014,2463900.0],["2008-07-24",9.079,9.1707,7.6258,7.8304,2959700.0],["2008-07-25",7.9291,8.7827,7.5623,7.7034,4773100.0],["2008-07-28",7.6258,7.9221,7.3436,7.5341,2650500.0],["2008-07-29",7.9362,8.9167,7.5835,8.7898,3190000.0],["2008-07-30",8.9238,9.2201,8.2325,8.4864,2177700.0],["2008-07-31",8.3524,8.7968,8.2536,8.4018,1222200.0],["2008-08-01",8.7333,9.0578,8.3453,8.8391,1449500.0],["2008-08-04",8.6969,9.3725,8.5334,9.3227,1395500.0],["2008-08-05",9.3725,10.5956,9.2943,10.3823,3075800.0],["2008-08-06",10.304,10.432,9.8347,10.1405,1882700.0],["2008-08-07",10.1049,10.3752,9.3583,9.5716,1376400.0],["2008-08-08",9.6,10.4889,9.6,9.9271,1533300.0],["2008-08-11",10.112,10.5671,9.8703,10.3183,1756000.0],["2008-08-12",10.1689,10.3751,9.6,9.6143,1256800.0],["2008-08-13",9.6,9.6925,8.8463,9.344,1140400.0],["2008-08-14",9.1805,9.8845,9.1805,9.7138,1069000.0],["2008-08-15",9.9698,10.4391,9.6925,9.7494,1270800.0],["2008-08-18",9.7991,9.9129,9.1734,9.2018,886800.0],["2008-08-19",9.5929,9.5929,8.5334,8.8107,1169400.0],["2008-08-20",8.7894,9.0169,8.4978,8.8178,1459200.0],["2008-08-21",8.6543,8.7823,8.4978,8.5405,1640200.0],["2008-08-22",8.6116,9.0098,8.5334,8.9031,1102600.0],["2008-08-25",8.7751,8.8747,8.5334,8.5334,719800.0],["2008-08-26",8.5405,8.7396,8.5334,8.5547,869300.0],["2008-08-27",8.5405,8.7823,8.5334,8.6685,1082300.0],["2008-08-28",8.8747,8.8818,8.576,8.7751,1136300.0],["2008-08-29",8.6898,9.0383,8.5831,8.8676,670500.0],["2008-09-02",8.9103,9.4223,8.8889,9.2516,1151500.0],["2008-09-03",9.2516,10.0836,8.9743,10.0409,1439400.0],["2008-09-04",9.9343,10.0125,9.2231,9.2303,1040700.0],["2008-09-05",9.1236,9.9343,8.8889,9.856,786800.0],["2008-09-08",10.6383,11.0223,9.8916,10.496,2461300.0],["2008-09-09",10.3609,10.688,9.4649,9.6569,2299200.0],["2008-09-10",9.7707,9.7849,8.8889,9.4294,1405100.0],["2008-09-11",9.4009,9.4223,8.6471,9.152,1747600.0],["2008-09-12",8.9814,9.8845,8.8534,9.7565,1319500.0],["2008-09-15",9.2445,9.5289,8.7111,8.9743,2346100.0],["2008-09-16",8.8463,10.0125,8.6045,10.0054,2176400.0],["2008-09-17",9.7636,10.0623,8.9529,9.8134,2412100.0],["2008-09-18",9.9627,12.5085,9.8845,11.4703,4030000.0],["2008-09-19",12.3094,12.5512,11.072,12.5512,55300.0],["2008-09-22",12.3734,12.3734,9.9058,9.9058,1569200.0],["2008-09-23",9.8489,10.5245,9.6,9.6356,893800.0],["2008-09-24",9.6854,11.0578,9.5289,10.7165,1355600.0],["2008-09-25",10.7734,11.2214,10.5743,10.9583,1248900.0],["2008-09-26",11.1147,11.2143,10.0196,10.816,1153400.0],["2008-09-29",10.6169,10.8871,9.1734,9.4294,1051900.0],["2008-09-30",9.8987,10.1049,9.4578,9.7423,1303200.0],["2008-10-01",10.1689,10.4534,9.6356,10.4107,647800.0],["2008-10-02",10.4107,10.9867,10.0267,10.6667,1303800.0],["2008-10-03",10.8303,11.5769,10.4249,10.7236,1079700.0],["2008-10-06",10.3396,11.3778,9.984,11.1574,952900.0],["2008-10-07",11.3494,11.4063,8.6614,9.3867,1104400.0],["2008-10-08",8.7467,9.3156,8.5334,8.768,1097200.0],["2008-10-09",8.7751,9.2231,8.4978,8.5334,2369500.0],["2008-10-10",8.5263,9.6925,8.4978,9.664,1863700.0],["2008-10-13",9.8134,10.3965,8.7823,9.536,955800.0],["2008-10-14",10.8587,10.8587,9.9129,10.368,1108100.0],["2008-10-15",9.9129,10.6667,9.2374,9.2374,789400.0],["2008-10-16",9.3796,10.0765,9.088,9.8703,1460900.0],["2008-10-17",9.5218,10.6738,8.5263,10.2756,1693600.0],["2008-10-20",10.3823,11.2285,10.3823,10.7023,1621400.0],["2008-10-21",10.5245,10.9085,9.9556,10.5245,991500.0],["2008-10-22",10.1903,10.4534,9.5645,9.8916,821800.0],["2008-10-23",9.9129,9.9129,8.5547,8.7183,1321100.0],["2008-10-24",8.256,9.2374,8.2063,8.8605,972700.0],["2008-10-27",8.6258,9.5929,8.6258,9.1591,1073700.0],["2008-10-28",9.6498,10.9156,9.5289,10.7805,1690800.0],["2008-10-29",10.7307,11.3565,10.2685,11.0365,1792800.0],["2008-10-30",11.3778,11.8116,11.1716,11.7832,1222900.0],["2008-10-31",11.6836,12.3876,11.5414,12.3378,993100.0],["2008-11-03",12.2312,12.7929,12.0889,12.6863,605000.0],["2008-11-04",12.7432,13.0845,12.4018,12.7076,805900.0],["2008-11-05",12.4516,12.8569,11.7547,11.8116,891700.0],["2008-11-06",11.7043,12.2051,11.2893,11.3323,914400.0],["2008-11-07",11.4467,11.4825,10.8601,11.2965,913200.0],["2008-11-10",11.5326,11.7973,11.1248,11.3895,693600.0],["2008-11-11",11.2464,11.6971,11.1606,11.2965,722300.0],["2008-11-12",11.1033,11.4396,10.5811,10.5811,1052800.0],["2008-11-13",10.7599,11.3752,10.0445,11.2464,1811800.0],["2008-11-14",11.4181,11.6113,10.7313,10.7313,1238700.0],["2008-11-17",10.5811,10.9889,10.3951,10.7313,755200.0],["2008-11-18",10.7599,10.7599,9.8728,10.5596,1293000.0],["2008-11-19",10.3808,10.7242,9.7726,9.7941,1195600.0],["2008-11-20",9.6582,9.7512,7.9698,8.2846,1906900.0],["2008-11-21",8.5207,8.7568,7.0469,7.9626,2033200.0],["2008-11-24",8.1057,9.5723,7.8625,9.5008,1490800.0],["2008-11-25",9.6582,9.9443,9.279,9.88,750900.0],["2008-11-26",9.4722,10.3235,9.3649,10.1733,756700.0],["2008-11-28",10.0016,10.6168,10.0016,10.5882,218100.0],["2008-12-01",10.2234,10.3307,8.5994,8.5994,806100.0],["2008-12-02",8.8569,9.9658,8.6852,9.8585,964600.0],["2008-12-03",9.4936,10.0803,9.2289,10.0016,686400.0],["2008-12-04",9.7941,10.6884,9.7941,10.2305,813400.0],["2008-12-05",9.9372,11.1963,9.6009,11.1892,950000.0],["2008-12-08",11.2464,11.6542,10.81,11.1534,1488600.0],["2008-12-09",10.9602,11.3895,10.8601,11.089,1074700.0],["2008-12-10",11.2893,11.4396,11.1319,11.368,1020900.0],["2008-12-11",10.8601,11.2893,10.4809,10.5739,758100.0],["2008-12-12",10.4523,11.132,10.3521,11.132,597200.0],["2008-12-15",11.0676,11.0676,9.9944,10.3951,631900.0],["2008-12-16",10.2377,11.461,10.2377,11.4038,992800.0],["2008-12-17",11.504,11.7687,11.089,11.5827,764500.0],["2008-12-18",11.1391,11.9046,10.9531,11.0533,774700.0],["2008-12-19",11.3108,11.4396,10.8672,11.0032,1308500.0],["2008-12-22",11.4467,11.4467,10.1733,10.4738,591400.0],["2008-12-23",10.5954,10.624,10.066,10.0946,623900.0],["2008-12-24",10.1375,10.1661,9.9801,10.0517,392200.0],["2008-12-26",10.1375,10.5811,9.93,10.5167,331300.0],["2008-12-29",10.4237,10.531,9.9873,10.0803,362800.0],["2008-12-30",10.2448,10.5811,9.9801,10.5668,628300.0],["2008-12-31",10.5882,11.4682,10.5381,11.4253,892400.0],["2009-01-02",11.5183,11.5469,11.1677,11.4754,347200.0],["2009-01-05",11.0533,11.0533,10.345,10.6955,554200.0],["2009-01-06",10.8529,10.8887,10.0588,10.1161,819700.0],["2009-01-07",9.9873,10.0087,9.5151,9.7226,1147200.0],["2009-01-08",9.6439,9.6439,8.9285,9.3577,992800.0],["2009-01-09",9.0215,9.1431,8.7639,8.7782,925200.0],["2009-01-12",8.5994,8.6566,8.2417,8.2774,1018800.0],["2009-01-13",8.2345,8.442,8.0986,8.4205,852900.0],["2009-01-14",8.1486,8.3275,7.7623,7.7623,841700.0],["2009-01-15",7.7552,7.7552,6.7679,7.004,1228900.0],["2009-01-16",7.1828,7.3331,6.7106,7.1399,1183600.0],["2009-01-20",6.9682,7.054,6.1955,6.1955,1274300.0],["2009-01-21",6.0811,6.8752,6.0596,6.868,1242500.0],["2009-01-22",6.6892,6.8037,6.1598,6.2599,1252800.0],["2009-01-23",6.0882,6.3243,5.8092,6.31,1656700.0],["2009-01-26",6.3458,6.7106,6.1955,6.4173,995300.0],["2009-01-27",6.5103,6.7965,6.403,6.6749,773000.0],["2009-01-28",6.9968,7.6192,6.9825,7.3688,1931100.0],["2009-01-29",7.19,7.2544,6.7393,6.9253,1700100.0],["2009-01-30",7.0254,7.2544,6.7178,6.7893,1092300.0],["2009-02-02",6.6534,6.8752,6.5175,6.868,914000.0],["2009-02-03",6.911,6.9968,6.3029,6.5747,1143700.0],["2009-02-04",6.5604,6.8895,6.4173,6.5103,752600.0],["2009-02-05",6.4674,7.0755,6.3458,6.8537,945800.0],["2009-02-06",6.9111,7.6352,6.9111,7.4559,1258800.0],["2009-02-09",7.3914,7.6423,7.205,7.4631,722700.0],["2009-02-10",7.3771,7.5993,6.4021,6.4021,1006400.0],["2009-02-11",6.8466,6.9684,6.3734,6.5741,872000.0],["2009-02-12",6.4523,6.4523,5.9863,6.3734,1332900.0],["2009-02-13",6.3591,6.4594,6.0723,6.1081,903800.0],["2009-02-17",5.9504,5.9648,5.3841,5.3841,1293100.0],["2009-02-18",5.6278,5.7067,5.2407,5.5489,1317700.0],["2009-02-19",5.6206,5.6278,5.0543,5.0614,683800.0],["2009-02-20",4.9611,5.2048,4.7245,5.0829,1439100.0],["2009-02-23",5.1618,5.3482,4.9396,4.9467,1001100.0],["2009-02-24",5.0041,5.3124,4.8177,5.1905,1389000.0],["2009-02-25",5.1188,5.2335,4.7317,4.9754,1974100.0],["2009-02-26",5.0829,5.4414,5.0829,5.1403,1311200.0],["2009-02-27",5.0184,5.3195,4.9252,5.0973,1285500.0],["2009-03-02",4.9754,4.9754,4.2513,4.3302,2159600.0],["2009-03-03",4.4234,4.5739,3.7638,3.8498,1502800.0],["2009-03-04",3.9215,4.151,3.4627,3.5272,2166900.0],["2009-03-05",3.4412,3.5201,2.5952,2.6024,2725700.0],["2009-03-06",2.4949,2.796,2.4304,2.6454,1984000.0],["2009-03-09",2.6168,2.7673,2.3228,2.3228,1980900.0],["2009-03-10",2.3945,2.8103,2.3945,2.7888,2330800.0],["2009-03-11",2.9179,3.0326,2.8103,2.8247,1587500.0],["2009-03-12",2.8175,3.3408,2.6096,3.3122,1417500.0],["2009-03-13",3.3552,3.6419,3.2261,3.5129,2172500.0],["2009-03-16",3.5989,4.409,3.5989,3.8929,2363700.0],["2009-03-17",3.9072,4.0434,3.3623,3.6204,2607200.0],["2009-03-18",3.5774,3.9502,3.5559,3.8714,1785100.0],["2009-03-19",3.9359,3.943,3.3193,3.3337,1839200.0],["2009-03-20",3.3839,3.434,3.1473,3.1831,1270900.0],["2009-03-23",3.348,3.8857,3.305,3.8857,1810800.0],["2009-03-24",3.9215,3.9215,3.3767,3.391,1089100.0],["2009-03-25",3.4627,3.7136,3.1688,3.4914,1322600.0],["2009-03-26",3.5416,3.7065,3.348,3.6491,955100.0],["2009-03-27",3.5416,3.5631,3.3767,3.3982,938000.0],["2009-03-30",3.305,3.305,2.9967,3.0469,1019600.0],["2009-03-31",3.1114,3.4197,3.0899,3.2763,947100.0],["2009-04-01",3.2046,3.4986,3.1186,3.4771,1055600.0],["2009-04-02",3.6061,3.8212,3.5344,3.7351,1327600.0],["2009-04-03",3.7136,3.7136,3.4197,3.5989,1200000.0],["2009-04-06",3.5631,3.5631,3.3337,3.4269,1003700.0],["2009-04-07",3.348,3.4269,3.3122,3.3193,809900.0],["2009-04-08",3.3408,3.3982,3.1759,3.2691,518700.0],["2009-04-09",3.4986,4.0004,3.4986,3.9789,1256900.0],["2009-04-13",3.8212,4.6743,3.8068,4.66,1422900.0],["2009-04-14",4.6743,4.6743,4.0219,4.0434,1522100.0],["2009-04-15",3.9932,4.1366,3.7853,4.1151,1239700.0],["2009-04-16",4.2298,4.2872,3.9359,4.194,1385000.0],["2009-04-17",4.2011,4.6958,3.9359,4.5883,1415500.0],["2009-04-20",4.3589,4.3804,3.8498,3.8857,1180800.0],["2009-04-21",3.7351,4.1366,3.4412,4.1366,1446600.0],["2009-04-22",4.1079,4.4592,3.9072,3.9502,1530700.0],["2009-04-23",4.0864,4.194,3.8212,3.943,1200800.0],["2009-04-24",3.9861,4.2442,3.8785,4.1294,1267100.0],["2009-04-27",4.0291,4.0864,3.6921,3.7423,952000.0],["2009-04-28",3.6634,3.8283,3.6204,3.685,883000.0],["2009-04-29",3.6993,4.3589,3.6993,4.3302,2113500.0],["2009-04-30",4.4807,5.2335,4.4377,4.8965,2628100.0],["2009-05-01",4.9109,5.1546,4.8535,4.9467,1140400.0],["2009-05-04",4.9682,6.0149,4.9682,5.9863,1727000.0],["2009-05-05",5.9504,6.273,5.6278,6.0651,1968000.0],["2009-05-06",6.0938,6.6817,6.0006,6.4809,1905400.0],["2009-05-07",6.4953,6.8035,6.1727,6.273,1567300.0],["2009-05-08",6.4021,7.4918,6.3662,7.2695,1550700.0],["2009-05-11",7.0473,7.162,6.8107,6.8466,1195200.0],["2009-05-12",6.8967,6.9613,5.9576,6.273,1404400.0],["2009-05-13",6.1296,6.187,5.721,5.7999,1258200.0],["2009-05-14",5.8358,6.1229,5.5127,6.0296,1339700.0],["2009-05-15",6.0152,6.1444,5.6276,5.7424,746900.0],["2009-05-18",5.9578,6.6182,5.8932,6.5751,1504000.0],["2009-05-19",6.4674,6.611,6.1731,6.1803,918800.0],["2009-05-20",6.2377,6.4818,5.9147,5.9578,1147800.0],["2009-05-21",5.8932,5.9937,5.6778,5.9362,1059600.0],["2009-05-22",5.9937,6.1516,5.7496,5.7927,781000.0],["2009-05-26",5.7496,6.2593,5.7496,6.1875,883600.0],["2009-05-27",6.1588,6.2808,5.7927,5.8142,917800.0],["2009-05-28",5.886,6.0798,5.4625,5.7783,932900.0],["2009-05-29",5.8716,5.9219,5.6204,5.7927,689400.0],["2009-06-01",5.9434,6.008,5.5917,5.7353,1100700.0],["2009-06-02",5.6707,5.7568,5.5989,5.6491,764500.0],["2009-06-03",5.5702,5.6778,5.4122,5.484,475900.0],["2009-06-04",5.5199,5.886,5.3979,5.8501,888800.0],["2009-06-05",5.9219,5.9937,5.5702,5.6491,921400.0],["2009-06-08",5.5989,5.7568,5.5127,5.6778,638400.0],["2009-06-09",5.7137,5.7783,5.5558,5.685,741100.0],["2009-06-10",5.6635,5.7137,5.4769,5.6132,901300.0],["2009-06-11",5.6204,5.807,5.563,5.7281,702000.0],["2009-06-12",5.6778,5.8214,5.5486,5.6563,596100.0],["2009-06-15",5.685,5.7065,5.3764,5.4122,555100.0],["2009-06-16",5.4051,5.6276,5.3476,5.3979,473000.0],["2009-06-17",5.4697,5.5056,4.7878,4.9959,1135200.0],["2009-06-18",5.1395,5.4051,4.917,5.2472,540000.0],["2009-06-19",5.3405,5.4051,5.161,5.2902,1201500.0],["2009-06-22",5.2041,5.3118,4.7662,4.7878,821600.0],["2009-06-23",4.838,5.0892,4.5581,4.6657,724700.0],["2009-06-24",4.7447,4.9026,4.6083,4.637,534800.0],["2009-06-25",4.6083,4.9026,4.5724,4.9026,635400.0],["2009-06-26",4.838,4.9887,4.6657,4.9026,1005600.0],["2009-06-29",4.9098,4.9529,4.5437,4.8093,491500.0],["2009-06-30",4.8093,4.8236,4.5652,4.6586,543000.0],["2009-07-01",4.7303,4.8236,4.6155,4.716,348400.0],["2009-07-02",4.7447,4.8236,4.5365,4.6011,811700.0],["2009-07-06",4.5437,4.6586,4.3427,4.5222,1095300.0],["2009-07-07",4.5365,4.7232,4.4432,4.4935,563700.0],["2009-07-08",4.515,4.7303,4.2566,4.3714,1004900.0],["2009-07-09",4.4289,4.4863,4.2997,4.3212,729300.0],["2009-07-10",4.2997,4.4145,4.1274,4.1633,937400.0],["2009-07-13",4.2063,4.4504,4.1561,4.4289,927000.0],["2009-07-14",4.4432,4.4863,4.235,4.393,694600.0],["2009-07-15",4.4791,4.6442,4.3786,4.6227,1387900.0],["2009-07-16",4.4863,5.484,4.4863,5.3046,3397600.0],["2009-07-17",5.3189,5.7783,5.0031,5.0175,1911900.0],["2009-07-20",4.6514,4.9672,4.6011,4.8237,3005900.0],["2009-07-21",4.8236,4.8883,4.5581,4.8165,12578100.0],["2009-07-22",4.7447,4.917,4.6657,4.759,2352400.0],["2009-07-23",4.7375,5.0605,4.7232,4.8595,3152700.0],["2009-07-24",4.8021,4.9816,4.7375,4.9385,1686100.0],["2009-07-27",4.9744,5.563,4.9313,5.4912,2119500.0],["2009-07-28",5.4912,5.7065,5.3692,5.6348,1647200.0],["2009-07-29",5.6061,5.764,5.4338,5.7137,1355700.0],["2009-07-30",5.7424,6.2736,5.7424,6.1372,1995000.0],["2009-07-31",6.1301,6.3885,5.9219,6.3454,4944500.0],["2009-08-03",6.3885,6.8263,6.3454,6.6756,2069500.0],["2009-08-04",6.5823,7.2714,6.4387,7.0058,2319000.0],["2009-08-05",7.0488,7.5082,6.8694,7.3575,3718600.0],["2009-08-06",7.4149,7.702,7.0058,7.1493,2104900.0],["2009-08-07",7.178,7.9892,7.178,7.659,2047600.0],["2009-08-10",7.5871,8.1691,7.5584,7.8458,1302400.0],["2009-08-11",7.817,7.8458,7.1776,7.3572,1592600.0],["2009-08-12",7.35,7.5943,7.2207,7.4434,1252200.0],["2009-08-13",7.6159,7.6733,7.3213,7.5225,1232400.0],["2009-08-14",7.4794,7.4794,7.077,7.2566,1107300.0],["2009-08-17",6.9764,7.0052,6.7465,6.7681,1253700.0],["2009-08-18",6.8112,7.1057,6.8112,7.0195,969100.0],["2009-08-19",6.8758,7.2494,6.7968,7.2279,874100.0],["2009-08-20",7.2207,7.5009,7.1058,7.1632,1033900.0],["2009-08-21",7.2926,7.3572,7.1704,7.2566,1271000.0],["2009-08-24",7.2997,7.4506,6.9189,7.0339,1298400.0],["2009-08-25",7.1057,7.2782,6.9477,7.0195,846500.0],["2009-08-26",6.9836,7.3141,6.9477,7.0411,937800.0],["2009-08-27",6.9908,7.1776,6.7465,6.9046,663000.0],["2009-08-28",6.9836,7.0986,6.7824,6.8184,755200.0],["2009-08-31",6.6818,6.8543,6.5094,6.6172,1506200.0],["2009-09-01",6.531,6.6244,6.143,6.222,1824600.0],["2009-09-02",6.1789,6.3657,6.0855,6.1143,1199700.0],["2009-09-03",6.1789,6.3729,6.0496,6.2005,628900.0],["2009-09-04",6.1933,6.3442,6.0783,6.3298,809300.0],["2009-09-08",6.3801,6.5741,6.2939,6.4519,1099400.0],["2009-09-09",6.3945,6.6244,6.2867,6.61,2443900.0],["2009-09-10",6.5884,6.61,6.4304,6.5597,1408100.0],["2009-09-11",6.5956,6.7034,6.4663,6.6459,1572100.0],["2009-09-14",6.531,6.7106,6.531,6.6172,865000.0],["2009-09-15",6.4663,6.5453,6.0065,6.4663,2012500.0],["2009-09-16",6.495,7.0267,6.4447,6.7824,2142600.0],["2009-09-17",6.7824,6.9261,6.3729,6.5597,1901100.0],["2009-09-18",6.5956,6.6818,6.416,6.5382,1910000.0],["2009-09-21",6.4663,6.4663,6.2579,6.3729,963900.0],["2009-09-22",6.4663,6.5669,6.3226,6.5453,859600.0],["2009-09-23",6.5238,6.5956,6.3585,6.3657,784500.0],["2009-09-24",6.4304,6.4807,6.0065,6.0855,1560000.0],["2009-09-25",6.0424,6.0783,5.8197,5.9634,942300.0],["2009-09-28",5.9777,6.2723,5.8915,6.2436,1060300.0],["2009-09-29",6.2508,6.2651,6.0424,6.1143,2585600.0],["2009-09-30",6.1502,6.3011,5.834,5.9634,2500500.0],["2009-10-01",6.1214,6.1502,5.8915,5.9203,2433100.0],["2009-10-02",5.8556,6.5382,5.7838,6.5094,5376200.0],["2009-10-05",6.5238,6.6316,6.416,6.4591,2718800.0],["2009-10-06",6.5382,6.6387,6.3513,6.4232,3358300.0],["2009-10-07",6.3657,6.5238,6.3082,6.4663,1139700.0],["2009-10-08",6.5597,6.5597,6.4519,6.5094,1673100.0],["2009-10-09",6.5166,6.5453,6.337,6.5166,1227000.0],["2009-10-12",6.5382,6.6028,6.4376,6.4663,572400.0],["2009-10-13",6.4376,6.5884,6.1717,6.5597,1938500.0],["2009-10-14",6.6316,7.0411,6.61,7.0123,1922500.0],["2009-10-15",6.9189,6.9189,6.7321,6.804,1050900.0],["2009-10-16",6.7321,6.7393,6.4591,6.4879,1239400.0],["2009-10-19",6.5597,6.6316,6.4232,6.4807,960700.0],["2009-10-20",6.4807,6.5166,6.2077,6.2651,1103800.0],["2009-10-21",6.222,6.3873,5.9562,6.0065,1730200.0],["2009-10-22",6.1502,7.2926,6.0208,7.156,5056000.0],["2009-10-23",7.1848,7.3357,6.7681,6.8399,2128600.0],["2009-10-26",6.8687,6.9621,6.689,6.7321,1918600.0],["2009-10-27",6.7752,7.2638,6.6603,7.0411,2413000.0],["2009-10-28",7.0626,7.0698,6.6747,6.8758,1847600.0],["2009-10-29",6.9621,7.1273,6.7968,7.0842,1343300.0],["2009-10-30",6.9836,7.0052,6.3585,6.4879,2540900.0],["2009-11-02",6.5741,6.5741,6.028,6.143,2315500.0],["2009-11-03",6.064,6.416,5.9059,6.4088,1935700.0],["2009-11-04",6.4807,6.6459,5.9849,6.0065,1850200.0],["2009-11-05",6.1071,6.2436,5.8484,6.028,1094200.0],["2009-11-06",5.9057,6.2223,5.8338,6.2223,1897000.0],["2009-11-09",9.0277,9.7614,8.668,9.6463,17474200.0],["2009-11-10",9.5672,9.6391,9.1284,9.4521,5074500.0],["2009-11-11",9.3801,9.8117,9.3729,9.6823,2917200.0],["2009-11-12",9.6175,9.8693,9.4952,9.5672,2838100.0],["2009-11-13",9.5456,9.7686,9.3658,9.6895,2513400.0],["2009-11-16",9.8045,10.3584,9.783,10.1354,2607700.0],["2009-11-17",10.1786,10.4304,10.0707,10.3656,1072100.0],["2009-11-18",10.4663,10.5023,10.2937,10.4663,1019700.0],["2009-11-19",10.3225,10.3369,9.9988,10.1282,783100.0],["2009-11-20",9.9772,10.3728,9.9412,10.0419,863400.0],["2009-11-23",10.2649,10.5239,10.2146,10.3944,1261500.0],["2009-11-24",10.3584,10.5167,10.006,10.4951,1069900.0],["2009-11-25",10.5455,10.6677,10.2865,10.3656,567700.0],["2009-11-27",9.7686,10.3225,9.6247,9.9628,541000.0],["2009-11-30",9.9772,10.4951,9.8981,10.4951,1347300.0],["2009-12-01",10.6102,10.7109,10.3369,10.5742,843400.0],["2009-12-02",10.4807,11.0418,10.4807,10.7181,1517400.0],["2009-12-03",10.826,11.0274,10.4304,10.4304,827100.0],["2009-12-04",10.7756,10.9699,10.3656,10.6677,755400.0],["2009-12-07",10.6965,10.8476,10.3944,10.5455,527700.0],["2009-12-08",10.4376,10.7397,10.4376,10.5598,608300.0],["2009-12-09",10.603,10.6246,10.2218,10.344,596800.0],["2009-12-10",10.3872,10.3872,9.9844,10.1139,779900.0],["2009-12-11",10.1498,10.3081,10.0347,10.2937,634700.0],["2009-12-14",10.3872,10.862,10.1714,10.8332,753600.0],["2009-12-15",10.7613,11.0058,10.6965,10.8476,817600.0],["2009-12-16",10.9771,11.1137,10.8404,10.9195,536800.0],["2009-12-17",10.7756,10.9339,10.5814,10.5958,573100.0],["2009-12-18",10.7469,11.8618,10.7469,11.7683,6038500.0],["2009-12-21",11.7468,12.1927,11.718,12.164,1417200.0],["2009-12-22",12.2143,12.4301,12.0129,12.2503,819600.0],["2009-12-23",12.3294,12.4085,12.0777,12.1208,580200.0],["2009-12-24",12.1784,12.5092,12.0776,12.3654,318900.0],["2009-12-28",12.0848,12.3006,11.9554,12.0561,898000.0],["2009-12-29",12.1208,12.1208,11.6748,11.6892,591300.0],["2009-12-30",11.5597,11.7971,11.4302,11.6173,407800.0],["2009-12-31",11.6029,11.7611,11.3583,11.3655,470700.0],["2010-01-04",11.6029,11.718,11.0634,11.5381,1122000.0],["2010-01-05",11.5381,11.5597,11.1641,11.3583,758900.0],["2010-01-06",11.3583,11.6317,11.2432,11.5525,946700.0],["2010-01-07",11.5669,12.2215,11.4518,12.1208,897400.0],["2010-01-08",11.5453,11.8978,11.3655,11.7827,1075500.0],["2010-01-11",11.8331,11.8331,11.2864,11.3008,897300.0],["2010-01-12",11.1641,11.3152,10.8907,11.1425,904500.0],["2010-01-13",11.1929,11.5669,11.0706,11.4806,482900.0],["2010-01-14",11.3943,11.9841,11.3655,11.9266,608600.0],["2010-01-15",11.9626,12.0776,11.4302,11.682,1134200.0],["2010-01-19",11.905,12.092,11.6964,12.092,707200.0],["2010-01-20",11.9769,12.1927,11.459,11.9769,862900.0],["2010-01-21",11.9769,12.5021,11.8259,12.4085,1303300.0],["2010-01-22",12.3294,13.1998,12.1999,12.5236,2240100.0],["2010-01-25",12.6747,12.6747,12.1208,12.538,1016700.0],["2010-01-26",12.4517,12.948,12.2791,12.3582,1427300.0],["2010-01-27",12.2431,13.0631,12.2287,12.948,1470900.0],["2010-01-28",12.6891,12.8761,11.6173,12.0776,2583400.0],["2010-01-29",12.2287,12.538,11.718,11.8187,1162900.0],["2010-02-01",11.9554,12.0633,11.5741,11.9266,1225900.0],["2010-02-02",11.905,11.9769,11.6892,11.8618,628200.0],["2010-02-03",11.8187,11.8906,11.2288,11.6317,931000.0],["2010-02-04",11.495,11.495,10.9267,10.9267,887000.0],["2010-02-05",11.0058,11.308,10.6174,11.049,889100.0],["2010-02-08",11.0058,11.1498,10.7179,10.941,816200.0],["2010-02-09",11.1282,11.2721,10.8474,11.1858,893900.0],["2010-02-10",11.121,11.4665,11.0634,11.1714,584000.0],["2010-02-11",11.1282,11.6824,10.9914,11.4809,1283100.0],["2010-02-12",11.3585,11.3657,11.0634,11.1138,1376900.0],["2010-02-16",11.2793,11.3369,10.9338,11.2361,971000.0],["2010-02-17",11.2361,11.4737,11.1858,11.3081,581800.0],["2010-02-18",11.3225,11.668,11.3153,11.668,693800.0],["2010-02-19",11.6392,11.9631,11.5673,11.9056,899700.0],["2010-02-22",11.9775,12.2367,11.9488,12.1359,2245700.0],["2010-02-23",12.1359,12.1431,11.5889,11.7472,584700.0],["2010-02-24",11.8048,12.4094,11.7904,12.2799,1270300.0],["2010-02-25",12.1071,12.503,12.0711,12.503,1226000.0],["2010-02-26",12.5462,12.8125,12.2727,12.611,3438300.0],["2010-03-01",12.683,12.7549,12.3087,12.4454,887900.0],["2010-03-02",12.431,12.7981,12.395,12.6542,702700.0],["2010-03-03",12.7046,12.7837,12.4886,12.5894,584500.0],["2010-03-04",12.6182,12.7549,12.5678,12.7261,368400.0],["2010-03-05",12.8125,13.4747,12.6829,13.4387,1167800.0],["2010-03-08",13.41,13.5755,13.122,13.1652,764500.0],["2010-03-09",13.1148,13.2804,12.9925,13.194,704200.0],["2010-03-10",13.2372,13.8562,13.2372,13.8562,1040200.0],["2010-03-11",12.9421,13.1724,12.7837,12.9781,2279600.0],["2010-03-12",13.0429,13.0788,12.575,12.6973,1054400.0],["2010-03-15",12.6542,12.6542,12.1791,12.539,1220500.0],["2010-03-16",12.5606,12.7693,12.3087,12.7621,1085900.0],["2010-03-17",12.8125,12.9925,12.6614,12.8125,696600.0],["2010-03-18",12.7981,12.9997,12.683,12.9853,776300.0],["2010-03-19",12.9925,13.122,12.7981,13.0285,1981000.0],["2010-03-22",12.8773,13.2804,12.8629,13.2804,913300.0],["2010-03-23",13.266,13.3092,13.0357,13.2372,516400.0],["2010-03-24",13.1652,13.4172,13.1436,13.23,912100.0],["2010-03-25",13.3308,13.5179,12.9493,12.9997,1470900.0],["2010-03-26",13.0573,13.3164,12.8989,13.0213,767000.0],["2010-03-29",13.122,13.2372,12.8485,12.9493,450000.0],["2010-03-30",12.9421,13.0788,12.6614,12.7909,412100.0],["2010-03-31",12.6973,12.8989,12.4598,12.539,902600.0],["2010-04-01",12.6326,12.8053,12.5822,12.7909,409200.0],["2010-04-05",12.7333,13.0069,12.6758,12.8629,452200.0],["2010-04-06",12.7693,13.2588,12.7405,13.1004,1403100.0],["2010-04-07",13.1004,13.2228,12.8845,13.0285,854400.0],["2010-04-08",12.9565,13.1724,12.8125,13.1076,586600.0],["2010-04-09",13.122,13.3812,13.0501,13.2732,482100.0],["2010-04-12",13.2516,13.3164,13.1724,13.266,559700.0],["2010-04-13",13.23,13.3524,12.9997,13.2804,431300.0],["2010-04-14",13.4028,13.7339,13.374,13.7051,975500.0],["2010-04-15",13.6763,13.7627,13.5467,13.6619,674300.0],["2010-04-16",13.6259,13.6763,12.9637,13.1652,837400.0],["2010-04-19",13.0501,13.3452,12.6973,12.9133,886600.0],["2010-04-20",13.0573,13.1364,12.7549,13.1364,614900.0],["2010-04-21",13.302,13.6043,13.1076,13.5971,822900.0],["2010-04-22",13.4747,14.5041,13.3524,14.4825,1721100.0],["2010-04-23",14.5328,14.792,14.2305,14.5041,1202000.0],["2010-04-26",14.5041,14.756,14.1945,14.2377,1145000.0],["2010-04-27",14.1586,14.4753,13.7267,13.9498,1697500.0],["2010-04-28",14.4825,14.7488,14.0794,14.3313,3143300.0],["2010-04-29",14.4969,14.6624,13.6475,14.2953,4216200.0],["2010-04-30",13.9066,14.4969,13.9066,14.1154,8338500.0],["2010-05-03",14.2737,14.4681,14.101,14.1945,2750200.0],["2010-05-04",13.9858,14.0866,13.4819,13.6619,2184800.0],["2010-05-05",13.5251,13.9354,13.2588,13.7986,8629500.0],["2010-05-06",13.5826,13.633,11.5229,12.7472,4757200.0],["2010-05-07",12.6824,12.8336,11.9694,12.027,3879300.0],["2010-05-10",12.632,13.0497,12.3223,12.6608,3746100.0],["2010-05-11",12.4087,13.1433,12.3727,12.74,3866700.0],["2010-05-12",12.848,13.5466,12.7544,13.5106,2425400.0],["2010-05-13",13.4674,13.6474,13.1073,13.2081,1653500.0],["2010-05-14",13.0569,13.1073,12.6536,13.0785,2277200.0],["2010-05-17",13.1361,13.3161,12.4375,12.956,2474700.0],["2010-05-18",13.0425,13.1649,12.2431,12.3223,3045400.0],["2010-05-19",12.2719,12.6968,12.1134,12.2791,2288700.0],["2010-05-20",12.0774,12.171,11.4941,11.5085,3520800.0],["2010-05-21",11.3428,12.1278,11.1772,11.9046,2440200.0],["2010-05-24",11.8758,11.9622,11.5805,11.6525,2568100.0],["2010-05-25",11.3716,11.7677,11.0836,11.6597,3325300.0],["2010-05-26",11.8758,12.4159,11.847,11.9622,4956900.0],["2010-05-27",12.3223,12.6032,12.1494,12.5959,1919800.0],["2010-05-28",12.5311,12.5311,12.0126,12.2431,2270200.0],["2010-06-01",12.1206,12.3151,11.7101,11.7101,1613000.0],["2010-06-02",11.7605,12.1134,11.5445,12.1134,2562300.0],["2010-06-03",12.0774,12.1782,11.7029,12.027,2068500.0],["2010-06-04",11.6813,11.7101,11.0908,11.1412,3269500.0],["2010-06-07",11.242,11.5085,10.8747,10.8747,3086600.0],["2010-06-08",10.9467,11.1412,10.6227,11.0116,2913400.0],["2010-06-09",11.1268,11.2852,10.7523,10.7883,2048100.0],["2010-06-10",10.9683,11.4365,10.8963,11.4221,3730400.0],["2010-06-11",11.1988,11.4149,10.9827,11.242,2248500.0],["2010-06-14",11.7317,12.3079,11.6381,12.0054,3939300.0],["2010-06-15",11.9622,12.2719,11.9406,12.2431,1603600.0],["2010-06-16",12.1134,12.3727,11.7389,11.8686,2551400.0],["2010-06-17",11.9118,11.9982,11.7101,11.9334,1655300.0],["2010-06-18",12.027,12.2143,11.8326,11.991,3778500.0],["2010-06-21",12.2431,12.2863,11.8902,12.099,1792100.0],["2010-06-22",12.1062,12.171,11.7749,11.8542,3236100.0],["2010-06-23",11.8254,11.9118,11.5157,11.7389,1825200.0],["2010-06-24",11.6237,11.7605,11.3716,11.3932,1887800.0],["2010-06-25",11.5661,11.7389,11.2204,11.4653,19006800.0],["2010-06-28",11.4581,11.7605,11.3356,11.6381,2083000.0],["2010-06-29",11.4437,11.4509,10.9323,10.9899,1948700.0],["2010-06-30",11.062,11.2564,10.9107,10.9827,2278900.0],["2010-07-01",11.1412,11.3644,10.7307,11.2348,3086100.0],["2010-07-02",11.3716,11.4797,11.026,11.1772,1466400.0],["2010-07-06",11.4221,11.8109,11.3284,11.5517,2579100.0],["2010-07-07",11.6165,12.2071,11.6093,12.1206,2587200.0],["2010-07-08",12.2287,12.3655,12.1062,12.3511,1162200.0],["2010-07-09",12.2935,12.5887,12.2359,12.5167,1937400.0],["2010-07-12",12.5023,12.6392,12.1854,12.2863,2821500.0],["2010-07-13",12.3655,12.9488,12.2935,12.92,2016800.0],["2010-07-14",12.6464,12.9272,12.5311,12.8264,1425600.0],["2010-07-15",12.7832,12.8696,12.4447,12.7616,1354900.0],["2010-07-16",12.6248,12.6248,11.9694,12.027,1533100.0],["2010-07-19",12.063,12.135,11.7461,11.9982,915300.0],["2010-07-20",11.7533,12.171,11.7461,12.1494,996700.0],["2010-07-21",12.4159,12.4159,11.8614,11.883,1688500.0],["2010-07-22",12.0486,12.4159,12.0486,12.3727,943700.0],["2010-07-23",12.2791,12.4951,12.1926,12.4879,1076400.0],["2010-07-26",12.3439,12.7976,12.3151,12.7976,883600.0],["2010-07-27",12.92,12.9632,12.4951,12.7544,1525300.0],["2010-07-28",12.8264,12.8264,11.3212,11.3356,4029300.0],["2010-07-29",11.5517,11.5589,11.0548,11.3068,2561700.0],["2010-07-30",11.1484,11.3284,11.0836,11.2276,1735100.0],["2010-08-02",11.4941,11.7029,11.4004,11.6669,2273900.0],["2010-08-03",11.5733,11.847,11.5373,11.6597,1564000.0],["2010-08-04",11.6813,11.8758,11.6597,11.7461,1320300.0],["2010-08-05",11.6813,11.8398,11.5157,11.7533,1148400.0],["2010-08-06",11.5299,11.7389,11.4002,11.6957,1389400.0],["2010-08-09",11.775,12.056,11.7317,11.9983,1214000.0],["2010-08-10",11.9047,12.3803,11.8975,12.0776,1961700.0],["2010-08-11",11.9047,11.9407,11.6092,11.7173,1995500.0],["2010-08-12",11.5516,11.7101,11.4579,11.6092,2120000.0],["2010-08-13",11.5948,11.7317,11.5299,11.6669,1061300.0],["2010-08-16",11.5732,11.6092,11.4219,11.5732,825900.0],["2010-08-17",11.6669,11.7101,11.4723,11.638,908700.0],["2010-08-18",11.5948,11.7605,11.4795,11.638,1106700.0],["2010-08-19",11.5732,11.6308,11.2201,11.4074,1459800.0],["2010-08-20",11.3858,11.3858,11.0111,11.2489,1141200.0],["2010-08-23",11.3354,11.3498,10.7661,10.7661,1486300.0],["2010-08-24",10.6364,10.8814,10.449,10.8021,2110300.0],["2010-08-25",10.7661,10.8165,10.3769,10.4995,1790100.0],["2010-08-26",10.6148,10.6652,10.2256,10.2472,1507400.0],["2010-08-27",10.413,10.8454,10.2977,10.8454,1478300.0],["2010-08-30",10.7445,10.7445,10.3337,10.3337,1041400.0],["2010-08-31",10.2689,10.5643,10.168,10.5427,2357900.0],["2010-09-01",10.7012,11.0183,10.5499,11.0183,1263900.0],["2010-09-02",10.9751,11.2705,10.8886,11.2705,1167600.0],["2010-09-03",11.4074,11.6741,11.3858,11.6741,1327400.0],["2010-09-07",11.6236,11.638,11.2345,11.2921,1653100.0],["2010-09-08",11.3354,11.5588,11.3354,11.3858,1062500.0],["2010-09-09",11.5732,11.7029,11.5155,11.6957,957400.0],["2010-09-10",11.7101,11.8614,11.6885,11.7533,975300.0],["2010-09-13",11.8903,12.0488,11.8614,12.0488,1105300.0],["2010-09-14",12.0272,12.1136,11.7677,12.0128,1370500.0],["2010-09-15",11.9551,11.9983,11.7966,11.883,1117200.0],["2010-09-16",11.7966,11.9047,11.6597,11.7461,596300.0],["2010-09-17",11.8254,11.9551,11.7389,11.9263,1271100.0],["2010-09-20",12.02,12.2866,11.8398,12.2506,893400.0],["2010-09-21",12.2506,12.2506,11.9767,12.0272,792400.0],["2010-09-22",11.9191,11.9335,11.638,11.7173,906700.0],["2010-09-23",11.5948,12.1353,11.5299,11.6669,1537400.0],["2010-09-24",11.8326,12.0704,11.7822,11.883,1012200.0],["2010-09-27",11.8542,11.883,11.6452,11.6669,804200.0],["2010-09-28",11.7029,11.775,11.3786,11.6957,1097200.0],["2010-09-29",11.5876,11.8182,11.4723,11.5011,946700.0],["2010-09-30",11.6741,11.8686,11.4867,11.7317,1175600.0],["2010-10-01",11.811,11.8758,11.5155,11.5588,888500.0],["2010-10-04",11.5444,11.7677,11.5299,11.6525,721100.0],["2010-10-05",11.7822,12.1064,11.5371,12.0416,1280900.0],["2010-10-06",11.9767,12.1209,11.7533,11.883,857600.0],["2010-10-07",12.0056,12.2434,11.9191,12.1136,880500.0],["2010-10-08",12.1136,12.1857,11.9623,12.1281,401400.0],["2010-10-11",12.1497,12.2217,12.0416,12.0992,613900.0],["2010-10-12",12.056,12.2289,11.9407,12.1641,619600.0],["2010-10-13",12.2434,12.2506,12.0488,12.2145,699000.0],["2010-10-14",12.1353,12.1713,11.7894,12.0272,852100.0],["2010-10-15",12.1281,12.2362,11.8975,11.9191,585900.0],["2010-10-18",11.8686,12.1064,11.8182,12.0776,493400.0],["2010-10-19",11.9191,12.1857,11.8614,11.9551,739700.0],["2010-10-20",11.9479,12.1353,11.7461,12.0992,531600.0],["2010-10-21",12.1353,12.2434,11.8542,11.9623,491300.0],["2010-10-22",11.9623,12.2145,11.9263,12.2145,644700.0],["2010-10-25",12.2506,12.2794,12.0776,12.1425,699500.0],["2010-10-26",12.4307,13.0649,12.3659,12.7478,2181300.0],["2010-10-27",12.7118,13.0,12.6613,12.8343,1132600.0],["2010-10-28",12.9063,12.9063,12.3947,12.4956,809800.0],["2010-10-29",12.5388,12.7046,12.51,12.7046,788700.0],["2010-11-01",12.7766,12.8703,12.4163,12.6109,847100.0],["2010-11-02",12.7334,12.8343,12.5388,12.6973,652900.0],["2010-11-03",12.6901,13.1297,12.6901,13.1297,1149900.0],["2010-11-04",13.2378,13.3964,13.173,13.3675,1246500.0],["2010-11-05",13.3459,13.9296,13.3387,13.5621,826800.0],["2010-11-08",13.5693,13.6919,13.4251,13.5261,1232600.0],["2010-11-09",13.5765,13.764,13.1223,13.1655,1370700.0],["2010-11-10",13.1944,13.5477,13.1511,13.49,1433400.0],["2010-11-11",13.353,13.3602,13.2232,13.2809,769300.0],["2010-11-12",13.2232,13.2376,12.8555,12.906,807800.0],["2010-11-15",12.9709,13.0934,12.906,12.942,586400.0],["2010-11-16",12.8627,12.9204,12.4806,12.5239,995800.0],["2010-11-17",12.5022,12.5815,12.2931,12.3003,1173300.0],["2010-11-18",12.4229,12.5022,12.185,12.2499,2422200.0],["2010-11-19",12.1922,12.2787,12.084,12.2499,804000.0],["2010-11-22",12.2282,12.2427,12.084,12.1922,615300.0],["2010-11-23",12.0768,12.2859,12.0264,12.1273,849700.0],["2010-11-24",12.2499,12.4806,12.1778,12.4662,605900.0],["2010-11-26",12.3364,12.4373,12.2715,12.3003,282500.0],["2010-11-29",12.2643,12.6104,12.2571,12.4662,1125400.0],["2010-11-30",12.4013,12.5887,12.2571,12.5022,2719000.0],["2010-12-01",12.6681,12.7906,12.5599,12.7618,1061000.0],["2010-12-02",12.7402,13.1367,12.6897,13.0862,998200.0],["2010-12-03",13.0141,13.2737,12.9204,13.2521,888600.0],["2010-12-06",13.2449,13.3674,13.1151,13.2881,698400.0],["2010-12-07",13.4323,13.4323,13.1151,13.1223,867600.0],["2010-12-08",13.0934,13.2953,13.0934,13.2376,1362100.0],["2010-12-09",13.3025,13.4756,13.2448,13.4756,745800.0],["2010-12-10",13.5549,13.9298,13.4756,13.9154,1711400.0],["2010-12-13",13.9803,14.0524,13.5981,13.7207,3041000.0],["2010-12-14",13.7351,13.7856,13.6126,13.6991,1293000.0],["2010-12-15",13.6847,13.8793,13.4467,13.4467,1807400.0],["2010-12-16",13.5116,13.7279,13.5044,13.6847,997600.0],["2010-12-17",13.7207,13.8793,13.5693,13.5693,18105100.0],["2010-12-20",13.7063,13.8577,13.353,13.353,2660200.0],["2010-12-21",13.4395,13.9514,13.4395,13.9298,2593700.0],["2010-12-22",13.9803,14.5427,13.9659,14.3768,2193900.0],["2010-12-23",14.2903,14.3264,14.0884,14.1101,1004800.0],["2010-12-27",14.0956,14.3336,13.9659,14.3047,555300.0],["2010-12-28",14.2543,14.3047,14.1389,14.2398,878400.0],["2010-12-29",14.3047,14.3047,14.0668,14.1101,731000.0],["2010-12-30",14.2326,14.4706,14.1461,14.2398,1017700.0],["2010-12-31",14.2398,14.2903,14.0884,14.0956,865000.0],["2011-01-03",14.2543,14.3408,14.1317,14.2254,1577000.0],["2011-01-04",14.2182,14.2759,13.9154,14.1389,1667600.0],["2011-01-05",14.1317,14.6148,14.0668,14.5859,2946300.0],["2011-01-06",14.5571,14.7445,14.4201,14.6724,2925600.0],["2011-01-07",14.7446,15.0546,14.3696,14.5715,2992500.0],["2011-01-10",14.5643,14.8311,14.3913,14.7229,1325000.0],["2011-01-11",14.9104,15.0474,14.6436,14.8815,1345700.0],["2011-01-12",15.0257,15.0978,14.9032,14.9825,1048000.0],["2011-01-13",15.0041,15.0041,14.7157,14.8815,1120200.0],["2011-01-14",14.8815,15.4872,14.7806,15.3646,2730900.0],["2011-01-18",15.379,15.4583,15.1123,15.4007,2144400.0],["2011-01-19",15.3574,15.4295,15.0257,15.0546,1421100.0],["2011-01-20",14.9248,15.1051,14.7734,14.8671,1472000.0],["2011-01-21",14.9609,15.1051,14.8599,14.9825,1214500.0],["2011-01-24",15.0041,15.0041,14.5571,14.6508,1518300.0],["2011-01-25",14.6292,14.8455,14.5138,14.8166,1525600.0],["2011-01-26",15.3286,16.1361,15.2709,15.7395,3037500.0],["2011-01-27",15.7756,15.8765,15.5809,15.8549,1629300.0],["2011-01-28",15.6025,16.0063,15.5232,15.5449,2272500.0],["2011-01-31",15.5953,15.7612,15.5016,15.653,1149900.0],["2011-02-01",15.8621,15.9054,15.754,15.8261,1475000.0],["2011-02-02",15.7684,15.9702,15.7107,15.8621,1096500.0],["2011-02-03",15.8765,15.9558,15.7107,15.8621,1604600.0],["2011-02-04",15.8693,16.0063,15.79,15.9486,1728300.0],["2011-02-07",16.0568,16.511,16.0351,16.3596,1480900.0],["2011-02-08",16.3885,16.4678,16.2298,16.2947,1187800.0],["2011-02-09",16.2658,16.6193,16.1721,16.4101,2679300.0],["2011-02-10",16.3524,16.4678,16.3019,16.4173,1279700.0],["2011-02-11",16.3668,16.9511,16.3307,16.9511,2401200.0],["2011-02-14",16.8862,17.0448,16.7058,16.9222,2435500.0],["2011-02-15",16.8789,16.9727,16.7058,16.7852,1520500.0],["2011-02-16",16.8429,17.1026,16.8212,17.0521,1317700.0],["2011-02-17",16.8212,17.0953,16.7058,16.713,2390000.0],["2011-02-18",16.6481,16.7924,16.4029,16.7563,1685500.0],["2011-02-22",16.5616,16.7708,16.2442,16.4101,1126800.0],["2011-02-23",16.4389,16.5976,15.9917,16.1504,1195900.0],["2011-02-24",16.1288,16.2225,15.7104,15.9845,1371500.0],["2011-02-25",16.0783,16.5832,16.0422,16.576,1600500.0],["2011-02-28",16.7203,17.1603,16.3163,16.7491,2330900.0],["2011-03-01",16.8285,16.8285,16.2658,16.2875,1945700.0],["2011-03-02",16.2298,16.6409,16.1721,16.273,2113300.0],["2011-03-03",16.4245,16.9439,16.4245,16.778,1338100.0],["2011-03-04",16.7563,16.7852,16.5039,16.6986,1281100.0],["2011-03-07",16.7996,16.9367,16.4894,16.6698,1452100.0],["2011-03-08",16.7275,17.1242,16.7275,16.9944,1440000.0],["2011-03-09",16.9655,17.0665,16.7635,16.8573,947200.0],["2011-03-10",16.7203,16.7275,16.4029,16.4389,1546000.0],["2011-03-11",16.273,16.5616,16.273,16.4317,922400.0],["2011-03-14",16.2658,16.3957,15.9773,16.136,1037300.0],["2011-03-15",15.797,16.0999,15.595,15.9845,1119100.0],["2011-03-16",16.0061,16.0783,15.5806,15.6671,1703800.0],["2011-03-17",15.9412,15.9773,15.5301,15.7248,939000.0],["2011-03-18",15.9052,16.1937,15.7898,15.9917,1700400.0],["2011-03-21",16.1143,16.2298,15.9629,16.0422,900000.0],["2011-03-22",16.0494,16.1576,15.7681,15.8475,1172700.0],["2011-03-23",15.7897,15.9412,15.4796,15.6094,757900.0],["2011-03-24",15.696,15.8258,15.4219,15.7753,813800.0],["2011-03-25",15.8691,16.3885,15.8186,16.1504,1413500.0],["2011-03-28",16.1288,16.1432,15.6238,15.6743,2121000.0],["2011-03-29",15.6888,15.898,15.5589,15.8619,1005200.0],["2011-03-30",15.8547,16.0206,15.797,15.9701,1060000.0],["2011-03-31",16.0206,16.0206,15.7609,15.8402,1229700.0],["2011-04-01",15.9845,16.1576,15.8402,16.0783,1301700.0],["2011-04-04",16.0927,16.3019,16.0134,16.2442,755500.0],["2011-04-05",16.1721,16.475,16.1288,16.4101,1467600.0],["2011-04-06",16.5039,16.7563,16.4245,16.6986,899100.0],["2011-04-07",16.6842,16.8573,16.6048,16.6193,980600.0],["2011-04-08",16.713,16.8068,16.2802,16.3452,437200.0],["2011-04-11",16.3091,16.475,16.1648,16.2081,439000.0],["2011-04-12",16.0927,16.2875,16.0206,16.1216,600100.0],["2011-04-13",16.2875,16.2875,15.8907,15.9484,780900.0],["2011-04-14",16.4317,16.4317,15.8763,16.1504,724900.0],["2011-04-15",16.2081,16.2442,15.9484,16.1865,543700.0],["2011-04-18",15.8979,16.0711,15.6815,15.8691,945500.0],["2011-04-19",15.9701,16.0062,15.5661,15.7104,561600.0],["2011-04-20",15.9052,15.9268,15.6166,15.7176,711300.0],["2011-04-21",15.7321,15.7898,15.5806,15.6383,972100.0],["2011-04-25",15.5878,15.797,15.4652,15.7609,731300.0],["2011-04-26",15.8042,16.1432,15.7681,15.9484,739200.0],["2011-04-27",16.136,16.1937,15.2992,15.4724,2922200.0],["2011-04-28",15.4652,15.5517,15.155,15.5156,1800000.0],["2011-04-29",15.5084,15.5229,15.1694,15.2415,1532800.0],["2011-05-02",15.3281,15.5517,15.1911,15.4868,1097400.0],["2011-05-03",15.4219,15.5806,15.2704,15.3786,604400.0],["2011-05-04",15.3209,15.4507,15.2127,15.357,885500.0],["2011-05-05",15.2992,15.3858,15.1117,15.1911,766300.0],["2011-05-06",15.3863,15.4441,15.0031,15.0537,585200.0],["2011-05-09",15.0609,15.3646,14.9669,15.3429,1078300.0],["2011-05-10",15.3357,15.4947,15.2417,15.379,808400.0],["2011-05-11",15.3935,15.4875,14.9886,14.9886,1200000.0],["2011-05-12",14.844,15.0681,14.8006,14.9958,1400000.0],["2011-05-13",14.9958,15.0175,14.5982,14.8151,947000.0],["2011-05-16",14.7428,15.1477,14.6632,15.0175,1135500.0],["2011-05-17",14.938,15.1043,14.8585,14.9741,973900.0],["2011-05-18",15.0464,15.0464,14.7645,14.8946,1141200.0],["2011-05-19",14.9525,15.2272,14.9235,15.1115,1579000.0],["2011-05-20",15.1115,15.1115,14.5909,14.6198,1309000.0],["2011-05-23",14.4752,14.6415,14.2149,14.2149,1500000.0],["2011-05-24",14.1282,14.1933,14.0125,14.1065,1639200.0],["2011-05-25",14.0125,14.1065,13.9547,14.0776,921500.0],["2011-05-26",14.0631,14.28,13.9547,14.2583,1116300.0],["2011-05-27",14.2583,14.4102,14.1933,14.3162,811300.0],["2011-05-31",14.4608,14.5982,14.3306,14.5259,2444600.0],["2011-06-01",14.4752,14.5114,13.6004,13.6293,2702100.0],["2011-06-02",13.5787,13.81,13.3039,13.6799,3457700.0],["2011-06-03",13.3979,13.7522,13.3979,13.4774,1516000.0],["2011-06-06",13.4485,13.4485,13.2027,13.2678,1111900.0],["2011-06-07",13.3401,13.4775,13.2244,13.3184,903100.0],["2011-06-08",13.275,13.463,13.1955,13.2822,984700.0],["2011-06-09",13.3184,13.4558,13.1593,13.3328,1194300.0],["2011-06-10",13.2895,13.3328,13.0219,13.1159,1214500.0],["2011-06-13",13.1521,13.2388,12.993,13.1593,651700.0],["2011-06-14",13.2895,13.6654,13.2099,13.5714,1343100.0],["2011-06-15",13.4485,13.5425,13.3835,13.4558,1135300.0],["2011-06-16",13.651,13.7233,13.4919,13.651,1209000.0],["2011-06-17",13.8028,14.0053,13.6365,13.8751,1415700.0],["2011-06-20",13.7884,14.0993,13.7233,13.933,968100.0],["2011-06-21",13.9619,14.1282,13.8245,14.1065,1042200.0],["2011-06-22",14.027,14.2005,13.9547,13.9836,1124600.0],["2011-06-23",13.8028,14.0342,13.6004,13.9619,1159800.0],["2011-06-24",13.9691,14.0414,13.8173,13.9185,916400.0],["2011-06-27",13.9257,14.2294,13.8968,14.1716,1274300.0],["2011-06-28",14.1933,14.3162,13.9402,14.2583,979000.0],["2011-06-29",14.3451,14.4897,14.215,14.4752,728500.0],["2011-06-30",14.4969,14.6777,14.3957,14.6126,791900.0],["2011-07-01",14.6198,14.8512,14.5475,14.8295,609900.0],["2011-07-05",14.7066,14.8368,14.6271,14.6849,592800.0],["2011-07-06",14.6415,14.7572,14.5765,14.7355,1062100.0],["2011-07-07",14.8223,14.9308,14.7645,14.8078,824200.0],["2011-07-08",14.656,14.8368,14.5331,14.8006,712700.0],["2011-07-11",14.6271,14.7428,14.2366,14.2873,1187000.0],["2011-07-12",14.2583,14.7572,14.2511,14.5476,1233200.0],["2011-07-13",14.562,14.7717,14.4969,14.5042,997600.0],["2011-07-14",14.5982,14.6343,14.0487,14.0703,1220000.0],["2011-07-15",14.1571,14.1571,13.81,13.8896,944900.0],["2011-07-18",13.9474,14.0125,13.7088,13.9619,1091100.0],["2011-07-19",14.0414,14.0776,13.7667,13.933,948100.0],["2011-07-20",14.0125,14.2873,13.9257,14.2222,1015100.0],["2011-07-21",14.28,14.7934,14.28,14.5692,1443000.0],["2011-07-22",14.5765,14.656,14.215,14.3306,789600.0],["2011-07-25",14.1933,14.4536,14.121,14.3306,1002400.0],["2011-07-26",14.2872,14.3379,14.1571,14.1933,750400.0],["2011-07-27",14.1137,14.1499,13.6076,13.6365,967800.0],["2011-07-28",13.6654,13.8462,13.5064,13.5064,872000.0],["2011-07-29",13.3762,13.4847,13.2605,13.4196,1376200.0],["2011-08-01",13.8245,14.1282,13.5498,14.0993,2092000.0],["2011-08-02",13.9257,14.1499,13.7161,13.7522,1825500.0],["2011-08-03",13.7594,13.9257,13.3039,13.9185,1148500.0],["2011-08-04",13.7088,13.8462,13.0798,13.0798,2221800.0],["2011-08-05",13.1665,13.3184,12.3857,12.552,3040400.0],["2011-08-08",12.1894,12.4504,11.428,11.4643,3969200.0],["2011-08-09",11.6746,12.3562,11.3555,12.3272,3228800.0],["2011-08-10",12.0226,12.0226,11.399,11.4063,2431100.0],["2011-08-11",11.5295,12.1676,11.3918,12.0589,1821100.0],["2011-08-12",12.1821,12.3199,11.6383,11.7906,1773200.0],["2011-08-15",11.9211,12.0516,11.8993,11.9936,1778100.0],["2011-08-16",11.8413,12.0371,11.7688,11.8703,1097000.0],["2011-08-17",11.9936,12.1749,11.8848,11.9791,870500.0],["2011-08-18",11.631,11.631,11.0509,11.1162,1913900.0],["2011-08-19",10.9132,11.3628,10.5071,10.7319,1963300.0],["2011-08-22",11.0437,11.0872,10.6231,10.6594,1381100.0],["2011-08-23",10.7319,11.4498,10.6304,11.4425,1218500.0],["2011-08-24",11.399,11.7978,11.3047,11.6238,2174000.0],["2011-08-25",11.8268,12.3199,11.2975,11.4498,959600.0],["2011-08-26",11.3192,11.7253,11.1597,11.6673,747900.0],["2011-08-29",11.8486,12.1314,11.8268,12.1241,756800.0],["2011-08-30",12.0009,12.2111,11.8196,12.0806,933500.0],["2011-08-31",12.1966,12.2909,11.9501,12.1024,1099400.0],["2011-09-01",12.1821,12.2329,11.5875,11.5948,1636000.0],["2011-09-02",11.312,11.399,11.0945,11.138,1363300.0],["2011-09-06",10.7972,11.1887,10.7391,11.1307,968100.0],["2011-09-07",11.1815,11.7471,11.1815,11.7326,1769900.0],["2011-09-08",11.5875,11.7833,11.4208,11.486,797000.0],["2011-09-09",11.3482,11.6165,11.1887,11.2322,1086300.0],["2011-09-12",11.0292,11.573,11.0219,11.5585,950100.0],["2011-09-13",11.5658,12.0661,11.5585,11.9501,2023400.0],["2011-09-14",12.0299,12.3417,11.8051,12.1676,1225400.0],["2011-09-15",12.2764,12.3852,12.0951,12.3634,959300.0],["2011-09-16",12.3634,12.4142,11.9646,12.2112,904500.0],["2011-09-19",11.9501,12.0226,11.7616,11.8558,1234400.0],["2011-09-20",11.9066,11.9864,11.573,11.573,951400.0],["2011-09-21",11.5658,11.6673,10.7536,10.7609,1757400.0],["2011-09-22",10.4563,10.8044,10.3766,10.6956,1793200.0],["2011-09-23",10.7029,10.8624,10.6594,10.7899,1149000.0],["2011-09-26",10.9059,11.2395,10.6956,11.2177,1095900.0],["2011-09-27",11.457,11.631,11.0147,11.1235,1176800.0],["2011-09-28",11.1525,11.2467,10.6666,10.6811,1344000.0],["2011-09-29",10.9712,11.2467,10.9132,11.2105,2083800.0],["2011-09-30",11.0364,11.2902,10.8117,10.8117,1379300.0],["2011-10-03",10.7174,11.0509,10.2968,10.3186,1318600.0],["2011-10-04",10.1808,10.8769,10.1083,10.8624,2563800.0],["2011-10-05",10.8552,10.9712,10.4128,10.8914,1603100.0],["2011-10-06",10.8842,11.544,10.6884,11.5005,1931800.0],["2011-10-07",11.5658,11.5658,10.9494,10.9784,1723900.0],["2011-10-10",11.2612,11.7181,11.196,11.7108,1420600.0],["2011-10-11",11.5585,11.7978,11.3773,11.6673,1266000.0],["2011-10-12",11.8196,12.1169,11.7398,11.8993,1599600.0],["2011-10-13",11.8051,11.8051,11.428,11.7036,1101100.0],["2011-10-14",11.8486,12.0589,11.6311,11.9646,1471300.0],["2011-10-17",11.7978,11.8558,11.4715,11.5223,1450100.0],["2011-10-18",11.6093,12.2329,11.4498,12.1676,2271800.0],["2011-10-19",12.1096,12.3127,11.9356,12.1676,2857500.0],["2011-10-20",12.1531,12.6825,11.9791,12.6245,3224000.0],["2011-10-21",12.726,13.1031,12.552,13.0668,7267700.0],["2011-10-24",13.1103,13.6977,13.0595,13.6832,2194400.0],["2011-10-25",13.5744,13.6397,13.2481,13.2553,1572100.0],["2011-10-26",13.4874,13.9079,13.3496,13.8137,2079500.0],["2011-10-27",14.2923,14.5968,14.0095,14.401,2673600.0],["2011-10-28",14.3068,14.4518,14.2053,14.3938,1827900.0],["2011-10-31",14.14,14.43,14.1182,14.1182,2286800.0],["2011-11-01",13.6832,13.9587,13.3714,13.4439,2702600.0],["2011-11-02",13.7629,14.2343,13.6252,14.1762,2147800.0],["2011-11-03",14.3358,14.6041,13.9442,14.5533,1820400.0],["2011-11-04",14.3648,14.488,14.024,14.3793,1300400.0],["2011-11-07",14.3285,14.488,14.0385,14.3793,1015100.0],["2011-11-08",14.452,14.6773,14.2194,14.6046,2032600.0],["2011-11-09",14.1757,14.3575,13.7686,13.8195,1726200.0],["2011-11-10",14.1103,14.2266,13.8413,14.074,1398800.0],["2011-11-11",14.2557,14.3866,14.1975,14.3139,1024900.0],["2011-11-14",14.1685,14.2775,13.8704,13.9867,1214900.0],["2011-11-15",13.8995,14.263,13.7904,14.1539,992500.0],["2011-11-16",13.9649,14.3866,13.8995,13.9431,1528700.0],["2011-11-17",13.9867,14.1612,13.8341,13.8849,1621900.0],["2011-11-18",13.914,14.0085,13.7759,13.914,736300.0],["2011-11-21",13.6232,13.6305,13.3833,13.4779,1471700.0],["2011-11-22",13.4488,13.6669,13.3107,13.5142,848600.0],["2011-11-23",13.3979,13.4342,12.9544,12.9762,995900.0],["2011-11-25",12.9181,13.2234,12.9035,12.9908,397200.0],["2011-11-28",13.4488,13.8341,13.2307,13.4488,1880000.0],["2011-11-29",13.456,13.4706,12.9762,13.0344,1954700.0],["2011-11-30",13.5578,14.2266,13.5287,14.2266,1573800.0],["2011-12-01",14.103,14.1685,13.8559,13.9213,1517000.0],["2011-12-02",14.1321,14.372,13.9431,14.0013,892900.0],["2011-12-05",14.2484,14.5174,14.1103,14.4302,1441900.0],["2011-12-06",14.3647,14.3793,14.1394,14.1685,1134500.0],["2011-12-07",14.0376,14.2921,13.8195,14.2194,977200.0],["2011-12-08",14.0594,14.0958,13.7396,13.7614,941000.0],["2011-12-09",13.8777,14.103,13.8268,13.9358,1436900.0],["2011-12-12",13.7396,13.7396,13.456,13.5942,1532200.0],["2011-12-13",13.7177,13.8704,13.2816,13.4052,1110500.0],["2011-12-14",13.3106,13.6378,13.2743,13.3252,1102300.0],["2011-12-15",13.536,13.5942,13.3761,13.4706,644500.0],["2011-12-16",13.5505,13.9504,13.5142,13.6305,2119100.0],["2011-12-19",13.6596,13.7614,13.238,13.3107,803000.0],["2011-12-20",13.616,13.994,13.6014,13.9722,1358000.0],["2011-12-21",13.9504,14.1467,13.7396,14.1248,915900.0],["2011-12-22",14.1612,14.5101,14.1248,14.3866,1315900.0],["2011-12-23",14.4592,14.5029,14.2702,14.3938,437600.0],["2011-12-27",14.2993,14.5029,14.2266,14.4229,432900.0],["2011-12-28",14.4229,14.4302,14.1321,14.1975,577000.0],["2011-12-29",14.2048,14.5247,14.2048,14.5174,545900.0],["2011-12-30",14.5101,14.5392,14.3429,14.3575,608000.0],["2012-01-03",14.6265,14.8227,14.4156,14.5029,1252000.0],["2012-01-04",14.372,14.7646,14.2339,14.7573,932500.0],["2012-01-05",14.5828,15.0699,14.4374,15.0408,1866100.0],["2012-01-06",15.0408,15.128,14.7573,15.0626,1199600.0],["2012-01-09",15.1135,15.6805,15.0045,15.6224,1486100.0],["2012-01-10",15.8841,15.9422,15.4552,15.5279,1033400.0],["2012-01-11",15.4334,15.5715,15.3607,15.5133,1065600.0],["2012-01-12",15.5497,15.6078,15.2953,15.5715,905800.0],["2012-01-13",15.3171,15.6297,15.2734,15.557,878100.0],["2012-01-17",15.6297,15.8114,15.5061,15.5497,888700.0],["2012-01-18",15.5497,15.8259,15.3898,15.8187,754900.0],["2012-01-19",15.935,15.9859,15.4188,15.5497,1335100.0],["2012-01-20",15.9931,16.4947,15.8405,16.0077,2574500.0],["2012-01-23",15.5352,16.1749,15.477,16.0658,2052100.0],["2012-01-24",15.8986,16.2766,15.8695,16.2185,1439900.0],["2012-01-25",16.1821,16.422,16.124,16.2476,1826500.0],["2012-01-26",16.2985,16.3203,15.6297,15.8332,1903200.0],["2012-01-27",15.775,16.0586,15.746,15.9859,1501600.0],["2012-01-30",15.9277,16.0149,15.6951,15.8986,1261900.0],["2012-01-31",16.0149,16.233,15.8405,15.9641,1550800.0],["2012-02-01",16.0876,16.4002,16.0077,16.2548,1726000.0],["2012-02-02",16.3057,16.3057,15.9931,16.1894,1053900.0],["2012-02-03",16.3784,16.4729,16.2694,16.3712,1248300.0],["2012-02-06",16.313,16.3421,16.1167,16.1531,894100.0],["2012-02-07",16.1022,16.3203,16.0658,16.2258,767000.0],["2012-02-08",16.2258,16.3645,16.1162,16.2988,1049200.0],["2012-02-09",16.3353,16.4083,16.1527,16.3572,870400.0],["2012-02-10",16.1381,16.2258,16.0432,16.1016,602200.0],["2012-02-13",16.2258,16.3937,16.1819,16.2988,579000.0],["2012-02-14",16.2258,16.2623,16.0067,16.1454,686400.0],["2012-02-15",16.1966,16.3353,16.1235,16.1673,823800.0],["2012-02-16",16.1746,16.6274,16.1308,16.5544,1300700.0],["2012-02-17",16.6347,16.642,16.4813,16.5617,634000.0],["2012-02-21",16.6128,16.6128,16.2258,16.3061,1005600.0],["2012-02-22",16.2769,16.2769,15.8972,15.941,917300.0],["2012-02-23",15.9775,16.1746,15.846,16.1308,1080700.0],["2012-02-24",16.1308,16.2258,15.9702,16.1162,738200.0],["2012-02-27",15.9556,16.3353,15.9045,16.2477,751500.0],["2012-02-28",16.2477,16.3499,16.1308,16.1673,572200.0],["2012-02-29",16.1966,16.3718,15.9629,16.1527,997500.0],["2012-03-01",16.2185,16.8392,16.2185,16.5909,1556100.0],["2012-03-02",16.5471,16.6201,16.3937,16.4302,1136100.0],["2012-03-05",16.3499,16.3499,16.0286,16.1308,1388900.0],["2012-03-06",15.9775,15.9848,15.459,15.5832,1521600.0],["2012-03-07",15.6562,15.7949,15.5539,15.7073,1266400.0],["2012-03-08",15.8606,16.3864,15.6927,16.1016,1127000.0],["2012-03-09",16.1308,16.474,16.1162,16.4521,789700.0],["2012-03-12",16.474,16.5252,16.3134,16.4375,742600.0],["2012-03-13",16.5471,17.2408,16.5252,17.2408,1410000.0],["2012-03-14",17.1897,17.4233,17.0436,17.2846,895200.0],["2012-03-15",17.3357,17.8031,17.2335,17.6862,1399400.0],["2012-03-16",17.7008,17.8104,17.3357,17.3503,2203400.0],["2012-03-19",17.3941,17.6643,17.1897,17.511,1348700.0],["2012-03-20",17.3649,17.6351,17.3065,17.5037,627600.0],["2012-03-21",17.5621,17.6059,17.3868,17.4453,504000.0],["2012-03-22",17.2773,17.3722,17.0144,17.1239,811700.0],["2012-03-23",17.1678,17.1678,16.8027,17.102,1103200.0],["2012-03-26",17.3138,17.3503,17.0655,17.2919,899000.0],["2012-03-27",17.3211,17.3211,17.0363,17.0655,792200.0],["2012-03-28",17.0655,17.343,16.956,17.3138,916300.0],["2012-03-29",17.197,17.2335,16.8245,17.0217,825600.0],["2012-03-30",17.1532,17.1897,16.8538,16.8611,824200.0],["2012-04-02",16.8538,16.9852,16.6639,16.8392,1019900.0],["2012-04-03",16.8392,17.0217,16.7807,17.0071,1118400.0],["2012-04-04",16.8903,16.9779,16.6712,16.8465,974200.0],["2012-04-05",16.7296,16.9852,16.7296,16.7515,615100.0],["2012-04-09",16.5325,16.5982,16.3645,16.474,872400.0],["2012-04-10",16.5106,16.5179,15.9191,15.9483,1220300.0],["2012-04-11",16.1089,16.3791,16.1016,16.2988,642000.0],["2012-04-12",16.2915,16.6201,16.2915,16.5982,466700.0],["2012-04-13",16.5106,16.5763,15.9702,15.9702,749700.0],["2012-04-16",16.0651,16.2331,15.9191,16.087,935700.0],["2012-04-17",16.2404,16.5179,16.087,16.4229,1066800.0],["2012-04-18",16.474,16.474,15.846,16.087,1656200.0],["2012-04-19",16.2039,16.3499,15.941,16.087,833300.0],["2012-04-20",16.16,16.3134,16.014,16.014,729000.0],["2012-04-23",15.8314,15.9264,15.7365,15.8241,1269400.0],["2012-04-24",15.8679,16.1308,15.8168,16.0797,1044600.0],["2012-04-25",16.2477,16.5471,16.1235,16.5252,1213800.0],["2012-04-26",16.4667,16.7004,16.4594,16.6493,908500.0],["2012-04-27",16.6785,16.9049,16.4813,16.8538,1087500.0],["2012-04-30",16.8099,16.8246,16.5106,16.6274,778000.0],["2012-05-01",16.6128,16.9122,16.5617,16.7807,763600.0],["2012-05-02",16.5909,16.9414,16.5325,16.8465,1013000.0],["2012-05-03",16.788,16.9706,16.5763,16.5982,853000.0],["2012-05-04",16.5105,16.5179,16.1454,16.2331,933500.0],["2012-05-07",16.1527,16.5398,16.1308,16.4229,993000.0],["2012-05-08",16.3129,16.5036,16.1589,16.4083,847800.0],["2012-05-09",16.1589,16.2616,15.9241,16.2175,1017800.0],["2012-05-10",16.577,16.9584,16.4669,16.8557,2189100.0],["2012-05-11",16.6136,16.9731,16.5696,16.9144,1223400.0],["2012-05-14",16.687,17.0904,16.5403,16.7603,2416600.0],["2012-05-15",16.7237,16.797,16.2836,16.3642,1572900.0],["2012-05-16",16.4156,16.621,16.1882,16.1955,685400.0],["2012-05-17",16.2249,16.2249,15.7921,15.7995,1149700.0],["2012-05-18",15.8508,15.9315,15.5647,15.6014,1073800.0],["2012-05-21",15.6528,15.9388,15.5721,15.9242,1360300.0],["2012-05-22",15.9241,16.2909,15.9021,16.1515,1349500.0],["2012-05-23",15.9535,16.4156,15.9021,16.3276,1451800.0],["2012-05-24",16.3496,16.643,16.2322,16.6356,1399800.0],["2012-05-25",16.6063,16.621,16.2762,16.3129,902200.0],["2012-05-29",16.4963,16.5256,16.2029,16.4816,956300.0],["2012-05-30",16.2909,16.3642,16.1075,16.1809,605500.0],["2012-05-31",16.2249,16.5183,16.0488,16.4229,1057100.0],["2012-06-01",16.0488,16.0562,15.4841,15.5061,1398300.0],["2012-06-04",15.5647,15.6014,15.2053,15.2713,1719100.0],["2012-06-05",15.2493,15.4987,15.1907,15.286,1017400.0],["2012-06-06",15.462,15.6014,15.3374,15.5647,1209400.0],["2012-06-07",15.7774,15.9095,15.4327,15.4547,1629700.0],["2012-06-08",15.4547,15.7408,15.2567,15.7334,1611200.0],["2012-06-11",15.9168,15.9682,15.3154,15.3227,1044600.0],["2012-06-12",15.374,15.6088,15.242,15.6088,1362700.0],["2012-06-13",15.5281,15.8508,15.4254,15.5647,1264000.0],["2012-06-14",15.5647,15.7774,15.5207,15.7554,863500.0],["2012-06-15",15.8068,16.1809,15.6968,16.1149,1970800.0],["2012-06-18",15.9902,16.3716,15.9241,16.3422,1343100.0],["2012-06-19",16.4083,16.6797,16.3936,16.5696,980200.0],["2012-06-20",16.555,16.7457,16.4449,16.6503,793100.0],["2012-06-21",16.6503,16.775,16.2396,16.2542,858800.0],["2012-06-22",16.3936,16.4229,16.2249,16.4009,1927100.0],["2012-06-25",16.1149,16.1295,15.8948,16.0562,645000.0],["2012-06-26",16.0635,16.3422,15.9608,16.2542,481600.0],["2012-06-27",16.3129,16.555,16.1662,16.5183,638000.0],["2012-06-28",16.3569,16.8704,16.2909,16.8557,1546400.0],["2012-06-29",17.1711,17.2298,16.9804,17.2078,1683800.0],["2012-07-02",17.2004,17.3545,17.0831,17.2591,811200.0],["2012-07-03",17.2078,17.3911,17.1784,17.3911,360600.0],["2012-07-05",17.2958,17.5672,17.2884,17.4865,1488800.0],["2012-07-06",17.2884,17.5085,17.2444,17.4058,927700.0],["2012-07-09",17.3471,17.4352,17.1711,17.2958,638100.0],["2012-07-10",17.4205,17.5452,16.9951,17.0464,1015700.0],["2012-07-11",17.1124,17.2371,16.9804,17.2078,732500.0],["2012-07-12",17.0757,17.2078,16.9217,17.1051,626300.0],["2012-07-13",17.1124,17.5012,17.1124,17.4938,989400.0],["2012-07-16",17.4351,17.6259,17.2738,17.4278,679900.0],["2012-07-17",17.5598,17.6259,17.3398,17.5745,671400.0],["2012-07-18",17.4865,17.6772,17.3398,17.4131,1368200.0],["2012-07-19",16.6283,17.3765,16.0635,16.3129,2836400.0],["2012-07-20",16.1222,16.2982,15.9902,16.2616,1079700.0],["2012-07-23",16.0122,16.1295,15.8141,16.0562,1324800.0],["2012-07-24",16.0708,16.2102,15.8215,15.9828,1572100.0],["2012-07-25",16.0782,16.1735,15.9535,16.1222,926000.0],["2012-07-26",16.3349,16.3569,16.0122,16.1295,1224800.0],["2012-07-27",16.2249,16.4229,15.9242,16.2616,842900.0],["2012-07-30",16.2175,16.2542,16.0342,16.0562,810100.0],["2012-07-31",16.0122,16.1222,15.9682,15.9902,762600.0],["2012-08-01",16.0562,16.1149,15.8215,15.8655,802000.0],["2012-08-02",15.7408,15.8508,15.6014,15.7995,965200.0],["2012-08-03",16.0562,16.3056,15.9975,16.2689,779400.0],["2012-08-06",16.2616,16.4229,16.0415,16.0562,717100.0],["2012-08-07",15.8068,16.1369,15.7775,15.9828,1640500.0],["2012-08-08",15.9386,16.1376,15.8649,16.0934,775900.0],["2012-08-09",16.1007,16.1302,15.9386,16.027,484800.0],["2012-08-10",15.9902,16.0197,15.8207,15.9091,857500.0],["2012-08-13",15.946,16.0492,15.7691,15.9976,950300.0],["2012-08-14",16.1228,16.2113,16.0049,16.0418,768300.0],["2012-08-15",16.0491,16.1892,16.0197,16.1155,588700.0],["2012-08-16",16.1081,16.2334,16.0418,16.1302,855200.0],["2012-08-17",16.1376,16.2702,16.0713,16.2407,918600.0],["2012-08-20",15.8944,16.2186,15.8576,16.1965,1611600.0],["2012-08-21",16.1965,16.506,16.1597,16.3071,1181900.0],["2012-08-22",16.2407,16.3881,16.1449,16.1818,823400.0],["2012-08-23",16.1523,16.2113,15.8797,15.9828,983400.0],["2012-08-24",15.9386,16.0418,15.9239,16.027,931900.0],["2012-08-27",16.0786,16.1376,15.9386,15.9828,827000.0],["2012-08-28",15.946,16.2407,15.9239,16.1597,1108600.0],["2012-08-29",16.2039,16.3144,16.027,16.2702,1063100.0],["2012-08-30",16.2407,16.2555,16.1597,16.1818,1174500.0],["2012-08-31",16.3071,16.3292,16.1007,16.167,888900.0],["2012-09-04",16.1523,16.3955,15.9313,16.3586,1224600.0],["2012-09-05",16.3292,16.3586,15.9755,15.9976,1164600.0],["2012-09-06",16.1007,16.4323,16.1007,16.3218,1184700.0],["2012-09-07",16.3365,16.5944,16.3365,16.4913,624000.0],["2012-09-10",16.506,16.5797,16.3439,16.3513,429000.0],["2012-09-11",16.3734,16.3734,16.2186,16.2923,694700.0],["2012-09-12",16.3292,16.4692,16.226,16.3071,421600.0],["2012-09-13",16.3734,16.6681,16.1744,16.5944,753100.0],["2012-09-14",16.4692,16.9481,16.4618,16.8892,1330700.0],["2012-09-17",16.8671,16.8671,16.506,16.5134,524800.0],["2012-09-18",16.5134,16.5502,16.3439,16.3513,645500.0],["2012-09-19",16.366,16.5281,16.3292,16.366,393900.0],["2012-09-20",16.2186,16.2481,16.027,16.1818,647100.0],["2012-09-21",16.3292,16.3365,16.0491,16.086,1513300.0],["2012-09-24",16.0639,16.1965,15.9165,16.1007,685800.0],["2012-09-25",16.1965,16.2334,15.8428,15.8428,887500.0],["2012-09-26",15.8723,16.0123,15.5554,15.5628,998700.0],["2012-09-27",15.6586,15.8649,15.5849,15.607,1010100.0],["2012-09-28",15.4818,15.6439,15.4523,15.5628,1186500.0],["2012-10-01",15.6365,15.6439,15.3786,15.5923,1145800.0],["2012-10-02",15.6512,15.7397,15.4818,15.5112,939800.0],["2012-10-03",15.5333,15.7691,15.4449,15.7618,979200.0],["2012-10-04",15.8355,15.9755,15.7176,15.9165,1043400.0],["2012-10-05",16.0123,16.1376,15.8428,15.887,492500.0],["2012-10-08",15.7986,16.0123,15.7912,15.8944,633500.0],["2012-10-09",15.8649,16.0786,15.6733,15.6807,974500.0],["2012-10-10",15.7249,15.7839,15.6586,15.7249,894800.0],["2012-10-11",15.8649,15.9755,15.6881,15.6881,1130000.0],["2012-10-12",15.5923,15.6144,14.9954,15.0249,1241700.0],["2012-10-15",15.0765,15.1281,14.9586,15.0691,1017700.0],["2012-10-16",15.0986,15.1428,14.627,14.6564,2850300.0],["2012-10-17",14.6491,15.0691,14.5975,14.9291,2731400.0],["2012-10-18",15.5923,15.9902,15.2754,15.8649,3869800.0],["2012-10-19",15.9755,16.167,15.8944,15.9239,2374400.0],["2012-10-22",15.9312,15.9755,15.7102,15.9386,1558500.0],["2012-10-23",15.7618,15.8723,15.6365,15.8207,1331800.0],["2012-10-24",15.8797,15.9386,15.7176,15.7839,1353100.0],["2012-10-25",15.8797,16.0344,15.7618,15.9239,783500.0],["2012-10-26",15.9091,15.9165,15.7544,15.7912,783600.0],["2012-10-31",15.7765,15.7839,15.4375,15.6881,632700.0],["2012-11-01",15.6586,16.0713,15.6439,15.887,1155000.0],["2012-11-02",15.9165,16.0418,15.7249,15.7249,840400.0],["2012-11-05",15.6881,15.6881,15.3491,15.6439,979300.0],["2012-11-06",15.7102,15.8649,15.5849,15.8428,1156900.0],["2012-11-07",15.6577,15.6651,15.2284,15.3172,1150600.0],["2012-11-08",15.3468,15.5097,15.0655,15.0803,996100.0],["2012-11-09",15.0655,15.5319,14.9989,15.4208,1396500.0],["2012-11-12",15.4505,15.5097,15.1247,15.1913,699300.0],["2012-11-13",15.0877,15.2654,14.947,14.9692,572200.0],["2012-11-14",14.9766,14.9766,14.5695,14.5917,842500.0],["2012-11-15",14.8656,14.9989,14.7397,14.9322,1219300.0],["2012-11-16",14.9248,15.0951,14.7694,15.0655,1125200.0],["2012-11-19",15.2284,15.3986,15.2061,15.3764,1508800.0],["2012-11-20",15.3986,15.6133,15.221,15.5689,769100.0],["2012-11-21",15.5837,15.6577,15.5023,15.6429,580500.0],["2012-11-23",15.7022,16.1093,15.6651,16.1019,439100.0],["2012-11-26",16.0575,16.139,15.8132,16.139,1487800.0],["2012-11-27",16.0427,16.1908,15.7614,15.7836,962000.0],["2012-11-28",15.6874,15.8058,15.4208,15.7096,717900.0],["2012-11-29",15.7984,15.902,15.6503,15.8798,709500.0],["2012-11-30",15.8872,15.8872,15.6133,15.6577,1140700.0],["2012-12-03",15.7466,15.8058,15.6207,15.7096,768700.0],["2012-12-04",15.6874,15.7096,15.4208,15.5615,937900.0],["2012-12-05",15.6429,15.791,15.5467,15.5911,760900.0],["2012-12-06",15.5985,15.865,15.5985,15.7466,613900.0],["2012-12-07",15.7762,15.8428,15.6652,15.7244,653600.0],["2012-12-10",15.7022,15.8946,15.6503,15.7392,435100.0],["2012-12-11",15.8798,15.9761,15.7244,15.8947,725500.0],["2012-12-12",15.9243,16.0871,15.8872,15.9169,551200.0],["2012-12-13",15.9095,15.9909,15.6651,15.6651,505100.0],["2012-12-14",15.6577,15.7096,15.4875,15.5171,414500.0],["2012-12-17",15.5541,15.754,15.4579,15.7466,1084400.0],["2012-12-18",15.8206,16.0131,15.6429,15.9909,568900.0],["2012-12-19",15.9539,16.1686,15.828,16.0057,882300.0],["2012-12-20",15.9983,16.4055,15.9983,16.3981,1101200.0],["2012-12-21",16.0797,16.1315,15.9094,16.0131,1866100.0],["2012-12-24",15.9687,16.1019,15.9095,15.9539,271400.0],["2012-12-26",15.9687,16.0353,15.7762,15.7762,509000.0],["2012-12-27",15.9169,15.9835,15.5763,15.791,817400.0],["2012-12-28",15.7244,15.8798,15.5763,15.7688,755300.0],["2012-12-31",15.7466,15.9169,15.6281,15.9095,742700.0],["2013-01-02",16.3833,16.6054,16.3685,16.5017,1471500.0],["2013-01-03",16.5091,16.7682,16.4721,16.746,1053000.0],["2013-01-04",16.9385,17.1162,16.7386,16.9977,1197500.0],["2013-01-07",16.8793,16.9311,16.7756,16.8497,661400.0],["2013-01-08",16.8571,17.0347,16.7756,16.8497,824800.0],["2013-01-09",16.9237,16.9977,16.8274,16.9459,887000.0],["2013-01-10",17.1014,17.1014,16.8571,16.9533,862800.0],["2013-01-11",16.8941,17.0051,16.5831,16.6572,822400.0],["2013-01-14",16.6276,16.7904,16.5831,16.7682,551000.0],["2013-01-15",16.6942,16.8497,16.5831,16.8497,412000.0],["2013-01-16",16.7756,16.9163,16.6794,16.8645,473400.0],["2013-01-17",16.9385,17.0347,16.8719,16.9533,713300.0],["2013-01-18",16.9829,16.9977,16.8126,16.9681,409600.0],["2013-01-22",16.9311,17.1754,16.9311,17.1532,411300.0],["2013-01-23",17.1458,17.1976,16.9829,17.1458,701100.0],["2013-01-24",17.1828,17.3087,16.4721,17.1014,1109600.0],["2013-01-25",17.242,17.4345,17.1162,17.3679,860700.0],["2013-01-28",17.2939,17.5974,17.0495,17.5159,1483500.0],["2013-01-29",17.4789,17.6492,17.2346,17.242,1948400.0],["2013-01-30",17.2642,17.3901,17.1162,17.3161,1051900.0],["2013-01-31",17.242,17.5011,17.2198,17.3605,868600.0],["2013-02-01",17.4271,17.6344,17.3827,17.627,888500.0],["2013-02-04",17.4197,17.6418,17.2938,17.4641,831900.0],["2013-02-05",17.5233,17.664,17.4123,17.5974,636300.0],["2013-02-06",17.5378,17.8432,17.4111,17.806,875800.0],["2013-02-07",17.7687,17.8879,17.6123,17.8432,824500.0],["2013-02-08",17.8656,18.0071,17.806,17.8656,642500.0],["2013-02-11",17.8581,17.9177,17.7166,17.8879,591000.0],["2013-02-12",17.8954,18.2157,17.8879,18.2008,974000.0],["2013-02-13",18.2083,18.2902,18.0295,18.2902,777000.0],["2013-02-14",18.2604,18.3945,18.2008,18.253,705800.0],["2013-02-15",18.2306,18.2455,18.1561,18.2157,538300.0],["2013-02-19",18.2679,18.5584,18.1859,18.4914,1404300.0],["2013-02-20",18.5063,18.5734,18.253,18.2604,892400.0],["2013-02-21",18.2306,18.3722,18.1189,18.2083,948200.0],["2013-02-22",18.2977,18.4542,18.2306,18.4542,798700.0],["2013-02-25",18.4989,18.5585,17.9773,17.9848,813100.0],["2013-02-26",18.0667,18.2157,17.9103,18.1412,776600.0],["2013-02-27",18.1487,18.4094,18.0667,18.3573,587100.0],["2013-02-28",18.3201,18.5287,18.2009,18.3275,628400.0],["2013-03-01",18.1859,18.4467,18.0295,18.3573,1242800.0],["2013-03-04",18.32,18.5808,18.2828,18.5734,929000.0],["2013-03-05",18.6255,18.6777,18.4839,18.6553,957800.0],["2013-03-06",18.7075,18.8118,18.633,18.7,399400.0],["2013-03-07",18.7298,18.8788,18.6777,18.8118,615700.0],["2013-03-08",18.9459,19.0427,18.7969,18.9161,678600.0],["2013-03-11",18.9012,19.0353,18.8714,18.931,630500.0],["2013-03-12",18.9533,18.998,18.8267,18.8863,487400.0],["2013-03-13",18.9459,18.998,18.8565,18.9682,445600.0],["2013-03-14",18.998,19.2066,18.998,19.2066,352200.0],["2013-03-15",19.0204,19.1321,18.8416,18.8714,2214100.0],["2013-03-18",18.7224,18.8863,18.6404,18.7,814100.0],["2013-03-19",18.7671,18.849,18.5808,18.6777,978900.0],["2013-03-20",18.8043,18.8788,18.7075,18.8267,924100.0],["2013-03-21",18.7373,18.9161,18.6926,18.8788,785700.0],["2013-03-22",18.9235,19.0427,18.7745,18.9906,632700.0],["2013-03-25",19.0576,19.0949,18.8639,18.998,603800.0],["2013-03-26",19.1023,19.1321,18.9608,19.0949,424500.0],["2013-03-27",19.0129,19.1694,18.9161,19.1023,918400.0],["2013-03-28",19.1023,19.147,18.7373,19.1247,543500.0],["2013-04-01",19.147,19.1545,18.8341,18.8863,597100.0],["2013-04-02",19.0129,19.0353,18.7596,18.7745,654100.0],["2013-04-03",18.849,18.849,18.551,18.7373,1187900.0],["2013-04-04",18.8118,18.8788,18.6404,18.8341,860600.0],["2013-04-05",18.6255,18.8341,18.551,18.8341,735000.0],["2013-04-08",18.9235,18.9757,18.6255,18.931,1008200.0],["2013-04-09",18.9757,18.998,18.7671,18.8416,510000.0],["2013-04-10",18.849,19.08,18.849,18.9086,1108900.0],["2013-04-11",18.9757,18.9831,18.7894,18.8192,796700.0],["2013-04-12",18.7075,18.8341,18.5883,18.7447,1101700.0],["2013-04-15",18.7,18.7596,18.2828,18.3424,975300.0],["2013-04-16",18.5361,18.5361,18.2157,18.3126,1148000.0],["2013-04-17",18.1189,18.2679,17.8581,17.9103,1858800.0],["2013-04-18",17.3292,17.4782,16.8077,16.8896,3288000.0],["2013-04-19",17.1057,17.4111,16.9269,17.4037,1891300.0],["2013-04-22",17.5452,17.8432,17.277,17.7091,1915000.0],["2013-04-23",17.7538,17.873,17.575,17.7166,1027600.0],["2013-04-24",17.7316,18.0165,17.6491,18.0165,685200.0],["2013-04-25",18.099,18.1739,17.934,18.054,564000.0],["2013-04-26",17.964,18.054,17.829,17.904,676900.0],["2013-04-29",18.0165,18.1514,17.8965,18.0765,476900.0],["2013-04-30",18.069,18.2414,17.9565,18.2414,1180300.0],["2013-05-01",18.1964,18.2114,17.979,18.0315,944500.0],["2013-05-02",18.039,18.2864,18.0165,18.2264,798500.0],["2013-05-03",18.3689,18.5263,18.3389,18.3914,718200.0],["2013-05-06",18.3689,18.5788,18.2489,18.2789,1584400.0],["2013-05-07",18.2714,18.5263,18.1514,18.5188,1388900.0],["2013-05-08",18.4438,18.5563,18.3389,18.5563,1075500.0],["2013-05-09",18.5488,18.5863,18.3239,18.3839,812900.0],["2013-05-10",18.3689,18.5188,18.2489,18.4888,710500.0],["2013-05-13",18.4888,18.6388,18.3689,18.6313,670600.0],["2013-05-14",18.5713,18.8487,18.5713,18.8487,787900.0],["2013-05-15",18.7512,18.9912,18.7362,18.9687,731700.0],["2013-05-16",18.9312,19.1186,18.9012,18.9537,1115500.0],["2013-05-17",19.0361,19.2161,18.9837,19.2011,613200.0],["2013-05-20",19.1186,19.3735,19.0961,19.3435,959500.0],["2013-05-21",19.3885,19.441,19.2911,19.3735,494100.0],["2013-05-22",19.351,19.6059,19.2386,19.2461,1200900.0],["2013-05-23",19.1411,19.3285,18.9912,19.3061,769500.0],["2013-05-24",19.2011,19.561,19.1936,19.5235,1004800.0],["2013-05-28",19.7109,19.9208,19.546,19.6809,1174100.0],["2013-05-29",19.5535,19.8234,19.501,19.6434,1097100.0],["2013-05-30",19.6509,20.1308,19.6509,20.0033,1133600.0],["2013-05-31",19.9733,20.1233,19.7484,19.7559,990300.0],["2013-06-03",19.7484,19.8759,19.426,19.7034,1016600.0],["2013-06-04",19.6509,19.8459,19.4335,19.4785,620400.0],["2013-06-05",19.471,19.546,19.2536,19.2761,633200.0],["2013-06-06",19.2461,19.4935,19.2086,19.4935,752900.0],["2013-06-07",19.606,19.7034,19.4935,19.6135,563100.0],["2013-06-10",19.7034,19.9133,19.546,19.9133,868200.0],["2013-06-11",19.7634,19.9883,19.6135,19.7559,961400.0],["2013-06-12",19.8909,19.8984,19.6209,19.6959,1276400.0],["2013-06-13",19.7409,19.9958,19.606,19.9658,1054000.0],["2013-06-14",19.9508,19.9808,19.7859,19.8534,1315800.0],["2013-06-17",19.9733,19.9808,19.7484,19.8309,807300.0],["2013-06-18",19.8834,19.9808,19.7934,19.8534,1062100.0],["2013-06-19",19.8309,19.9134,19.6809,19.8084,915200.0],["2013-06-20",19.6809,19.9133,19.591,19.7859,1415300.0],["2013-06-21",19.8384,20.0483,19.8009,19.9658,2514700.0],["2013-06-24",19.8309,20.0558,19.7634,20.0033,1167500.0],["2013-06-25",20.1233,20.2732,19.8234,20.2358,1441200.0],["2013-06-26",20.2357,20.4532,20.0933,20.1908,925100.0],["2013-06-27",20.2657,20.6406,20.2432,20.5356,665800.0],["2013-06-28",20.4907,20.7531,20.3557,20.6181,1002200.0],["2013-07-01",20.7381,21.1954,20.6556,20.978,734000.0],["2013-07-02",20.9855,21.4578,20.933,21.0455,1144200.0],["2013-07-03",20.993,21.0755,20.8505,21.068,491000.0],["2013-07-05",21.2254,21.5928,21.0755,21.5928,1010700.0],["2013-07-08",21.7127,21.7952,21.4353,21.5103,750000.0],["2013-07-09",21.6453,21.6753,21.3229,21.5928,772000.0],["2013-07-10",21.5928,21.6453,21.2704,21.3679,867000.0],["2013-07-11",21.6078,21.6228,21.0755,21.1279,979800.0],["2013-07-12",21.1954,21.4728,21.1054,21.4428,579300.0],["2013-07-15",21.5328,21.7127,21.4503,21.6528,631300.0],["2013-07-16",21.7053,21.7352,21.2854,21.3829,854400.0],["2013-07-17",21.3004,21.9452,21.3004,21.6903,1288100.0],["2013-07-18",22.4925,23.0323,22.0201,22.7549,2178600.0],["2013-07-19",22.8449,23.3397,22.7699,23.2272,880700.0],["2013-07-22",23.2947,23.7596,23.2047,23.7446,1111500.0],["2013-07-23",23.8645,23.902,23.3322,23.6096,1094100.0],["2013-07-24",23.6546,23.9695,23.5571,23.7521,1011200.0],["2013-07-25",23.7671,23.9395,23.4222,23.4597,1201300.0],["2013-07-26",23.3847,23.4597,23.1298,23.3547,990500.0],["2013-07-29",23.3472,23.4677,22.8575,22.9027,1291400.0],["2013-07-30",23.0308,23.3622,22.9177,23.1362,852200.0],["2013-07-31",23.2417,23.6108,22.9629,23.2266,737400.0],["2013-08-01",23.4451,24.0478,23.415,23.98,1223900.0],["2013-08-02",24.0101,24.0101,23.6862,23.8971,800600.0],["2013-08-05",23.8444,24.0704,23.7766,24.0629,638100.0],["2013-08-06",24.0478,24.0855,23.7238,23.7464,617100.0],["2013-08-07",23.6636,23.7992,23.2869,23.5506,480800.0],["2013-08-08",23.6937,23.8444,23.4903,23.5204,818500.0],["2013-08-09",23.5054,23.6636,23.3698,23.4828,421500.0],["2013-08-12",23.3622,23.5581,23.2643,23.43,490600.0],["2013-08-13",23.4978,23.6485,23.2794,23.543,672300.0],["2013-08-14",23.5807,23.7239,23.4451,23.5355,290800.0],["2013-08-15",23.3848,23.3848,23.1287,23.2266,451200.0],["2013-08-16",23.2492,23.5506,23.1664,23.3848,352500.0],["2013-08-19",23.3547,23.5129,23.1136,23.1287,495600.0],["2013-08-20",23.1588,23.5807,23.1136,23.5581,537400.0],["2013-08-21",23.5129,23.6561,23.1814,23.4225,622900.0],["2013-08-22",23.3999,23.9047,23.3924,23.7012,359200.0],["2013-08-23",23.7314,23.7314,23.3773,23.6033,324000.0],["2013-08-26",23.6033,23.6184,23.2944,23.302,339900.0],["2013-08-27",23.0609,23.204,22.2548,22.2623,1352100.0],["2013-08-28",22.2774,22.6842,22.1418,22.526,841300.0],["2013-08-29",22.4808,22.639,22.3753,22.428,596100.0],["2013-08-30",22.3979,22.3979,21.9685,22.0212,920100.0],["2013-09-03",22.2397,22.5561,21.4261,21.6822,1714700.0],["2013-09-04",21.6897,22.0212,21.6144,21.7801,1292100.0],["2013-09-05",21.4788,22.0966,21.3809,22.0062,1143200.0],["2013-09-06",22.0815,22.1719,21.4411,21.8404,1220700.0],["2013-09-09",21.8781,22.074,21.7952,22.0363,461900.0],["2013-09-10",22.1719,22.2322,22.0212,22.1418,579200.0],["2013-09-11",22.0664,22.2774,21.976,22.2698,762000.0],["2013-09-12",22.3527,22.6013,22.0137,22.4431,970100.0],["2013-09-13",22.5109,22.5863,22.3301,22.3979,539500.0],["2013-09-16",22.6013,22.7219,22.3904,22.526,653400.0],["2013-09-17",22.4959,22.9554,22.3979,22.9554,671300.0],["2013-09-18",22.8951,23.0684,22.6164,22.7068,700400.0],["2013-09-19",22.7671,22.8951,22.3301,22.6239,1740400.0],["2013-09-20",22.639,23.0307,22.5486,22.8499,2084700.0],["2013-09-23",22.8047,22.8424,22.4356,22.6465,799300.0],["2013-09-24",22.6917,23.2794,22.4958,23.2718,1241000.0],["2013-09-25",23.3472,23.754,23.0533,23.7012,1426200.0],["2013-09-26",23.7012,23.9122,23.6108,23.7314,1073400.0],["2013-09-27",23.6334,23.9951,23.4752,23.9197,770200.0],["2013-09-30",23.6711,24.093,23.4752,24.0704,833400.0],["2013-10-01",24.1232,24.7183,24.0252,24.6957,1779600.0],["2013-10-02",24.5978,24.869,24.4471,24.8389,1534200.0],["2013-10-03",24.8238,24.8464,24.4622,24.4923,1138500.0],["2013-10-04",24.5676,24.8313,24.4471,24.7786,569300.0],["2013-10-07",24.6354,24.7032,24.2964,24.2964,778700.0],["2013-10-08",24.3718,24.53,24.2814,24.3115,1041500.0],["2013-10-09",24.2663,24.432,24.1759,24.2437,1575700.0],["2013-10-10",24.417,24.9368,24.3567,24.9067,1310000.0],["2013-10-11",24.9368,25.5998,24.7334,25.5847,815600.0],["2013-10-14",25.3888,25.6902,25.1779,25.532,1390700.0],["2013-10-15",25.4943,25.6148,25.2306,25.2306,1309400.0],["2013-10-16",25.3361,25.8559,25.3361,25.8484,1717900.0],["2013-10-17",25.6148,25.7956,25.095,25.6148,2002300.0],["2013-10-18",25.8032,25.8107,25.5847,25.6826,1353300.0],["2013-10-21",25.5395,25.9463,25.3888,25.758,1103200.0],["2013-10-22",25.7881,25.8936,25.5998,25.6751,1092600.0],["2013-10-23",25.6224,25.7881,25.4114,25.773,981400.0],["2013-10-24",25.8032,25.8032,25.5621,25.6977,1362300.0],["2013-10-25",25.7806,25.9539,25.7354,25.9086,646200.0],["2013-10-28",25.9162,25.984,25.7278,25.758,922100.0],["2013-10-29",26.265,26.265,25.5991,25.7353,775800.0],["2013-10-30",25.7277,25.879,25.6672,25.7882,627800.0],["2013-10-31",25.7353,25.8034,25.478,25.4931,536600.0],["2013-11-01",25.4704,25.5915,25.2434,25.4099,613200.0],["2013-11-04",25.3948,25.5007,25.2434,25.3872,395500.0],["2013-11-05",25.2964,25.6066,25.198,25.3494,418400.0],["2013-11-06",25.4553,25.5385,25.2358,25.425,415600.0],["2013-11-07",25.4401,25.5537,24.9029,24.9105,522700.0],["2013-11-08",24.9937,25.9169,24.9029,25.8488,807600.0],["2013-11-11",25.8185,25.9547,25.5612,25.7277,555000.0],["2013-11-12",25.6899,25.7807,25.2661,25.4175,514500.0],["2013-11-13",25.2207,25.7958,25.2207,25.7882,701700.0],["2013-11-14",25.8715,26.0985,25.6445,26.0682,381000.0],["2013-11-15",26.0607,26.1061,25.7731,25.7807,663400.0],["2013-11-18",25.8261,26.0834,25.7353,25.7731,754200.0],["2013-11-19",25.7277,25.8715,25.4175,25.4175,573600.0],["2013-11-20",25.5007,25.6747,25.2813,25.425,493300.0],["2013-11-21",25.4629,26.0304,25.4326,25.8412,561100.0],["2013-11-22",25.8412,26.038,25.6899,26.0153,385800.0],["2013-11-25",25.6672,26.1817,25.6672,25.9925,470900.0],["2013-11-26",26.0379,26.1893,25.7353,26.1363,388900.0],["2013-11-27",26.038,26.2044,25.9396,26.038,314600.0],["2013-11-29",26.0834,26.1212,25.8942,25.9396,281500.0],["2013-12-02",25.932,26.2574,25.758,25.7655,719600.0],["2013-12-03",25.6293,25.7807,25.0769,25.2586,607100.0],["2013-12-04",25.2056,25.4856,25.0467,25.3796,570700.0],["2013-12-05",25.3115,25.6974,25.2737,25.6142,803700.0],["2013-12-06",25.8109,26.2952,25.8109,26.1136,447800.0],["2013-12-09",26.0985,26.2498,25.9245,26.0985,624000.0],["2013-12-10",25.9244,26.2725,25.8034,25.9093,563400.0],["2013-12-11",25.8488,25.9017,25.6293,25.6596,711900.0],["2013-12-12",25.6293,26.1061,25.6293,25.9623,850700.0],["2013-12-13",26.0606,26.1741,25.5991,25.7277,438200.0],["2013-12-16",25.7428,26.0985,25.6066,25.9925,568000.0],["2013-12-17",25.9169,25.9169,25.5764,25.7353,465100.0],["2013-12-18",25.705,26.0228,25.4931,26.0077,750100.0],["2013-12-19",25.9698,26.0228,25.7504,25.9017,488200.0],["2013-12-20",25.9169,26.1666,25.7882,26.0909,1831600.0],["2013-12-23",26.2423,26.6055,26.159,26.5222,546600.0],["2013-12-24",26.5147,26.7265,26.3936,26.5979,179800.0],["2013-12-26",26.6811,26.8098,26.5298,26.5298,211000.0],["2013-12-27",26.6357,26.719,26.4239,26.5071,231900.0],["2013-12-30",26.5071,26.5903,26.3558,26.4617,291000.0],["2013-12-31",26.492,26.5147,26.3558,26.4617,330100.0],["2014-01-02",26.4087,26.4087,25.9774,26.038,411700.0],["2014-01-03",26.1061,26.2347,25.9699,26.1817,483300.0],["2014-01-06",26.3179,26.5752,25.9169,25.9244,406000.0],["2014-01-07",25.9396,26.3331,25.9169,26.0985,585000.0],["2014-01-08",26.0758,26.1893,25.8866,25.9925,529500.0],["2014-01-09",26.0304,26.212,25.932,26.0153,637700.0],["2014-01-10",25.9698,26.0152,25.6899,25.8412,713700.0],["2014-01-13",25.8034,25.9396,25.5083,25.5915,949000.0],["2014-01-14",25.6747,26.159,25.5083,26.1363,705500.0],["2014-01-15",26.2044,26.4239,26.1212,26.1742,315900.0],["2014-01-16",26.1742,26.3482,25.8866,26.0001,415900.0],["2014-01-17",26.0531,26.4012,26.0152,26.3482,463100.0],["2014-01-21",26.4693,27.4454,26.3709,27.0444,2277200.0],["2014-01-22",27.0519,27.9524,27.0217,27.5513,1963900.0],["2014-01-23",27.2411,27.8086,26.4239,27.7329,1567600.0],["2014-01-24",27.6421,27.6497,26.9233,27.0368,1058600.0],["2014-01-27",27.0368,27.1352,25.9774,26.1742,1257900.0],["2014-01-28",26.1969,26.5601,26.1893,26.4163,577000.0],["2014-01-29",26.1363,26.4844,25.8488,25.9169,596400.0],["2014-01-30",26.0842,26.3353,25.8636,26.2288,558200.0],["2014-01-31",25.8256,26.0766,25.392,25.4528,1095800.0],["2014-02-03",25.4452,25.4452,24.0532,24.1369,1616700.0],["2014-02-04",24.753,25.7191,24.3879,25.43,2367500.0],["2014-02-05",25.2855,25.5289,25.0116,25.2551,715200.0],["2014-02-06",25.3007,25.5518,25.0877,25.43,341200.0],["2014-02-07",25.5441,25.7267,25.2246,25.4224,343900.0],["2014-02-10",25.392,25.6963,25.3311,25.643,501700.0],["2014-02-11",25.6202,26.1831,25.605,26.1223,572900.0],["2014-02-12",26.1679,26.6015,26.107,26.3048,463600.0],["2014-02-13",26.1603,26.5178,26.0994,26.5026,495500.0],["2014-02-14",26.3733,26.5787,26.2896,26.5254,330200.0],["2014-02-18",26.5939,26.6243,26.4113,26.495,610100.0],["2014-02-19",26.3809,26.5026,25.6811,25.7647,667100.0],["2014-02-20",25.7723,25.9853,25.4529,25.9473,393600.0],["2014-02-21",26.0234,26.1679,25.9017,26.0766,497400.0],["2014-02-24",26.1147,26.6852,26.0082,26.4874,540800.0],["2014-02-25",26.4722,26.495,26.069,26.1679,665600.0],["2014-02-26",26.1299,26.457,26.1299,26.4113,418900.0],["2014-02-27",26.4266,26.7004,26.2288,26.6091,375100.0],["2014-02-28",26.6395,27.3242,26.4722,27.1492,641100.0],["2014-03-03",26.7612,26.9971,26.5406,26.8677,526300.0],["2014-03-04",27.2177,27.6893,27.2177,27.5828,538800.0],["2014-03-05",27.6589,27.6589,27.347,27.4535,253300.0],["2014-03-06",27.5752,27.9631,27.4383,27.6969,389400.0],["2014-03-07",27.8567,28.1381,27.7578,28.0316,435700.0],["2014-03-10",28.0849,28.1914,27.9099,28.1229,467800.0],["2014-03-11",28.1229,28.1914,27.7958,27.9327,436600.0],["2014-03-12",27.8414,28.062,27.522,27.8491,622300.0],["2014-03-13",27.8871,28.1305,27.5448,27.7426,675500.0],["2014-03-14",27.7121,28.024,27.4915,27.9023,401800.0],["2014-03-17",28.0164,28.3359,27.8186,28.1457,446100.0],["2014-03-18",28.237,28.3207,27.9708,28.2066,570500.0],["2014-03-19",28.1609,28.625,27.9631,28.2979,405400.0],["2014-03-20",28.2446,29.1042,28.0088,28.9825,829200.0],["2014-03-21",28.9825,29.089,28.4424,28.4728,1660500.0],["2014-03-24",28.5337,28.6934,28.1457,28.3739,734900.0],["2014-03-25",28.5489,28.5869,28.0468,28.2674,729000.0],["2014-03-26",28.4576,28.4956,27.8186,27.8186,653500.0],["2014-03-27",27.9175,28.0164,27.2253,27.2481,680900.0],["2014-03-28",27.2937,27.6132,27.0807,27.1264,666900.0],["2014-03-31",27.347,27.8414,27.2025,27.7654,461800.0],["2014-04-01",27.8947,28.0773,27.5448,27.9555,1133900.0],["2014-04-02",27.9327,28.0773,27.6741,27.8338,560500.0],["2014-04-03",27.9251,28.1229,27.7121,27.986,493200.0],["2014-04-04",28.0849,28.1305,27.0807,27.1492,616200.0],["2014-04-07",27.1492,27.2481,26.6319,27.0884,818800.0],["2014-04-08",27.1264,27.3166,26.8982,27.0807,537600.0],["2014-04-09",27.1796,27.2557,26.8754,27.0275,492800.0],["2014-04-10",27.096,27.096,26.0614,26.0842,719300.0],["2014-04-11",25.9549,26.2744,25.643,25.9017,522300.0],["2014-04-14",26.0766,26.2364,25.5898,25.8408,643300.0],["2014-04-15",25.8332,26.2516,25.5822,26.0234,1013600.0],["2014-04-16",26.1299,26.6776,26.069,26.6167,940900.0],["2014-04-17",26.7004,27.7349,26.6624,27.3698,880700.0],["2014-04-21",28.0392,28.0392,27.3698,27.5067,890400.0],["2014-04-22",27.4839,27.8414,27.3318,27.6513,859200.0],["2014-04-23",27.6665,27.8262,27.4383,27.6969,872800.0],["2014-04-24",27.773,27.773,27.1872,27.2785,619600.0],["2014-04-25",27.1036,27.2861,26.6548,26.7384,574900.0],["2014-04-28",26.7993,26.8525,26.0766,26.2972,711200.0],["2014-04-29",26.4189,26.5635,26.1223,26.3201,715200.0],["2014-04-30",26.2971,26.4806,26.0601,26.3889,511900.0],["2014-05-01",26.4806,26.6259,26.0983,26.3048,505100.0],["2014-05-02",26.3812,27.0771,26.3812,26.6871,545200.0],["2014-05-05",26.4347,26.6183,26.213,26.4194,346400.0],["2014-05-06",26.2971,26.4195,25.9071,26.0524,1301800.0],["2014-05-07",26.0906,26.213,25.6624,26.0065,677400.0],["2014-05-08",25.9989,26.3812,25.8154,25.8536,640300.0],["2014-05-09",25.8077,25.8307,25.456,25.8001,863800.0],["2014-05-12",25.953,26.4883,25.7618,26.3736,732100.0],["2014-05-13",26.3965,26.5112,26.0448,26.0524,461000.0],["2014-05-14",26.0065,26.0065,25.5018,25.5248,533400.0],["2014-05-15",25.4101,25.5248,24.6148,25.173,1276300.0],["2014-05-16",25.0966,25.1348,24.8289,24.9972,495500.0],["2014-05-19",24.8978,25.4407,24.8595,25.4254,620800.0],["2014-05-20",25.3795,25.4254,24.9972,25.196,460800.0],["2014-05-21",25.2189,25.586,25.1578,25.4789,402000.0],["2014-05-22",25.4254,25.6165,25.3413,25.4713,415000.0],["2014-05-23",25.5095,25.6548,25.2801,25.563,268100.0],["2014-05-27",25.586,25.8918,25.4254,25.7618,380900.0],["2014-05-28",25.6777,25.7771,25.433,25.5783,831800.0],["2014-05-29",25.6318,25.6777,25.4483,25.5095,321800.0],["2014-05-30",25.4789,25.7924,25.4789,25.6013,345400.0],["2014-06-02",25.586,26.0371,25.3489,25.9224,486100.0],["2014-06-03",26.343,26.5265,25.9607,26.473,767300.0],["2014-06-04",26.3889,26.5877,26.2512,26.45,442800.0],["2014-06-05",26.4424,26.8247,26.3048,26.7712,393400.0],["2014-06-06",26.8859,27.1688,26.6565,27.0847,471200.0],["2014-06-09",27.0312,27.5282,26.84,27.4594,393400.0],["2014-06-10",27.3447,27.4594,27.1918,27.3447,472500.0],["2014-06-11",27.1841,27.36,26.993,27.0235,296200.0],["2014-06-12",26.9547,27.1841,26.7865,26.9012,268900.0],["2014-06-13",27.0235,27.2529,26.863,26.9547,299100.0],["2014-06-16",26.863,26.9088,26.4883,26.5571,461900.0],["2014-06-17",26.5953,27.3829,26.5342,27.1306,798800.0],["2014-06-18",27.0847,27.1306,26.7177,27.0159,576700.0],["2014-06-19",27.123,27.3294,26.7024,26.9088,260500.0],["2014-06-20",26.9547,27.2224,26.9088,27.0465,939100.0],["2014-06-23",26.993,27.1383,26.9165,26.9853,289100.0],["2014-06-24",26.863,27.3524,26.6794,26.6947,398300.0],["2014-06-25",26.6183,26.84,26.2589,26.7865,544400.0],["2014-06-26",26.7865,26.7942,26.3201,26.6947,395100.0],["2014-06-27",26.6106,26.9012,26.5877,26.6641,1132700.0],["2014-06-30",26.6336,26.7788,26.4883,26.7559,887400.0],["2014-07-01",26.8324,27.5741,26.6489,27.23,1079600.0],["2014-07-02",27.0694,27.4976,27.0159,27.3141,645300.0],["2014-07-03",27.3829,28.2547,27.3829,28.0788,758700.0],["2014-07-07",28.0406,28.2011,27.727,27.7423,716600.0],["2014-07-08",27.5971,27.7347,27.1918,27.2147,621900.0],["2014-07-09",27.3371,27.7194,27.3371,27.5359,830600.0],["2014-07-10",27.1535,27.5435,27.0006,27.3371,714300.0],["2014-07-11",27.2682,27.4976,27.1306,27.1841,475200.0],["2014-07-14",27.4441,27.4976,27.0159,27.0388,535600.0],["2014-07-15",27.123,27.3141,26.84,27.2682,575900.0],["2014-07-16",27.4365,27.4365,26.8094,26.8706,988900.0],["2014-07-17",26.8477,27.1765,26.32,26.3812,847900.0],["2014-07-18",26.3736,26.8859,26.3736,26.7406,700900.0],["2014-07-21",26.6871,26.8171,26.4653,26.5342,681100.0],["2014-07-22",26.71,26.7483,26.3277,26.3889,730700.0],["2014-07-23",26.4577,26.5112,26.1824,26.45,535300.0],["2014-07-24",26.5189,27.0847,26.4195,26.993,859800.0],["2014-07-25",26.9471,27.3065,26.8477,26.8859,843600.0],["2014-07-28",26.7942,26.9471,26.45,26.4959,712100.0],["2014-07-29",26.5342,26.7177,26.3736,26.3736,482600.0],["2014-07-30",26.5119,26.8348,26.3121,26.6503,596100.0],["2014-07-31",26.3966,26.6196,26.0584,26.1814,589200.0],["2014-08-01",26.1353,26.2506,25.6203,25.8509,716100.0],["2014-08-04",26.0277,26.1276,25.5665,25.8586,531300.0],["2014-08-05",25.7048,25.8893,25.505,25.6049,464100.0],["2014-08-06",25.528,25.7971,25.4819,25.651,475400.0],["2014-08-07",25.774,25.8048,25.3973,25.5741,384700.0],["2014-08-08",25.6741,25.8201,25.4896,25.5741,504600.0],["2014-08-11",25.6818,25.8048,25.5126,25.6587,305100.0],["2014-08-12",25.5818,25.774,25.4281,25.5741,370900.0],["2014-08-13",25.6587,25.9201,25.5818,25.8124,334300.0],["2014-08-14",25.8124,26.0277,25.8047,25.8509,302800.0],["2014-08-15",25.9277,26.0354,25.4742,25.7356,440700.0],["2014-08-18",25.9739,26.2275,25.8816,26.0892,276900.0],["2014-08-19",26.166,26.266,25.9739,26.1045,415400.0],["2014-08-20",26.0892,26.1968,25.9277,26.1353,329400.0],["2014-08-21",26.1353,26.6196,26.02,26.5042,461400.0],["2014-08-22",26.4812,26.7733,26.3966,26.6426,532600.0],["2014-08-25",26.7579,26.8809,26.6119,26.8117,357200.0],["2014-08-26",26.804,27.05,26.7195,26.927,294000.0],["2014-08-27",26.9885,27.0654,26.6964,26.7272,334600.0],["2014-08-28",26.6272,26.8425,26.4735,26.6349,270600.0],["2014-08-29",26.7656,26.8117,26.6196,26.781,248500.0],["2014-09-02",26.8502,27.2806,26.8271,27.1576,772600.0],["2014-09-03",27.1961,27.3037,26.9731,27.0423,383200.0],["2014-09-04",27.0269,27.3344,26.8502,26.9655,395700.0],["2014-09-05",26.8809,27.1115,26.7041,27.0577,241300.0],["2014-09-08",27.0116,27.1807,26.8886,27.1807,291300.0],["2014-09-09",27.0654,27.1192,26.8963,26.8963,312000.0],["2014-09-10",26.927,27.3652,26.781,27.2114,635400.0],["2014-09-11",27.1346,27.2576,26.9193,27.173,497500.0],["2014-09-12",27.173,27.419,27.0961,27.2268,448000.0],["2014-09-15",27.2268,27.2268,26.8809,27.0193,330500.0],["2014-09-16",26.927,27.1499,26.6503,26.6811,740500.0],["2014-09-17",26.7887,26.9732,26.6042,26.7656,560100.0],["2014-09-18",26.8732,27.2806,26.8732,27.0885,655200.0],["2014-09-19",27.0961,27.2806,26.7886,26.8117,1175600.0],["2014-09-22",26.681,26.9117,26.4658,26.4735,410300.0],["2014-09-23",26.3736,26.5273,26.1507,26.1507,475200.0],["2014-09-24",26.2352,26.3428,25.9815,26.2275,447900.0],["2014-09-25",26.1506,26.2583,25.7202,25.9585,638600.0],["2014-09-26",26.02,26.1737,25.8047,26.143,384100.0],["2014-09-29",25.8739,26.2352,25.8739,26.1507,667700.0],["2014-09-30",26.1968,26.3659,26.0892,26.1353,966700.0],["2014-10-01",26.0123,26.289,25.7125,25.8662,1658800.0],["2014-10-02",25.8586,26.1507,25.5972,26.0354,588400.0],["2014-10-03",26.166,26.4889,26.1122,26.3198,487000.0],["2014-10-06",26.3736,26.4658,25.9892,26.0354,350700.0],["2014-10-07",25.8432,25.9277,25.5588,25.5588,483000.0],["2014-10-08",25.5972,25.9585,25.4435,25.9431,439900.0],["2014-10-09",25.7509,25.7971,25.1129,25.136,812800.0],["2014-10-10",25.1052,25.2744,24.7901,24.7901,961900.0],["2014-10-13",24.7824,24.9823,24.6517,24.6594,546400.0],["2014-10-14",24.6671,25.0284,24.6133,24.8131,661100.0],["2014-10-15",24.3827,24.7132,23.8215,24.3289,1049700.0],["2014-10-16",23.7524,24.7363,23.4449,24.6978,1579900.0],["2014-10-17",24.89,25.1052,24.6133,24.7516,501800.0],["2014-10-20",24.6133,24.8362,24.5902,24.7593,770400.0],["2014-10-21",25.5357,26.3889,25.528,26.166,1564000.0],["2014-10-22",26.681,26.7887,26.2967,26.3121,1001400.0],["2014-10-23",26.6349,26.9808,26.5504,26.7272,1150500.0],["2014-10-24",26.8117,26.9501,26.5965,26.7041,499800.0],["2014-10-27",26.5196,26.8502,26.4274,26.8271,622900.0],["2014-10-28",26.904,27.442,26.8502,27.4344,912900.0],["2014-10-29",27.3882,27.8418,27.1807,27.811,906700.0],["2014-10-30",27.7878,27.9269,27.4634,27.6642,532100.0],["2014-10-31",27.811,28.429,27.672,28.3981,916700.0],["2014-11-03",28.375,28.7303,28.2127,28.4831,944600.0],["2014-11-04",28.4754,28.6144,28.29,28.5913,707900.0],["2014-11-05",28.7535,28.8616,28.5295,28.8307,496600.0],["2014-11-06",28.7921,28.9698,28.684,28.7767,716400.0],["2014-11-07",28.7072,28.8385,28.5372,28.7149,537200.0],["2014-11-10",28.7303,29.2943,28.5913,28.8617,1464200.0],["2014-11-11",28.8385,28.908,28.6531,28.8307,463100.0],["2014-11-12",28.7226,29.2788,28.6762,29.1938,365300.0],["2014-11-13",29.2247,29.2634,28.7303,28.7921,430500.0],["2014-11-14",28.769,28.9389,28.4136,28.5217,506400.0],["2014-11-17",28.4754,28.4754,28.2127,28.3595,486200.0],["2014-11-18",28.4059,28.5217,28.205,28.2668,764400.0],["2014-11-19",28.3209,28.3827,27.9501,28.3286,578600.0],["2014-11-20",28.3286,28.6067,28.2127,28.4754,610200.0],["2014-11-21",29.3561,29.3561,28.0814,28.1046,487300.0],["2014-11-24",28.2205,28.6376,28.1896,28.6376,654700.0],["2014-11-25",28.6376,28.7767,28.4213,28.7458,561700.0],["2014-11-26",28.6994,28.8848,28.6376,28.8539,402900.0],["2014-11-28",28.823,28.9698,28.3749,28.4059,274600.0],["2014-12-01",28.3518,28.5063,27.7183,27.8574,606800.0],["2014-12-02",27.9269,29.0548,27.9269,28.2977,454700.0],["2014-12-03",28.8926,29.0007,28.2205,28.9312,712300.0],["2014-12-04",28.8926,28.9698,28.684,28.9466,473500.0],["2014-12-05",29.1243,30.1054,28.8925,30.005,1065400.0],["2014-12-08",30.0127,30.4222,29.6342,29.8968,1106900.0],["2014-12-09",29.4024,29.9664,29.3175,29.9278,665300.0],["2014-12-10",29.7346,29.92,28.8308,28.8617,525400.0],["2014-12-11",28.9853,29.3638,28.6685,29.132,649000.0],["2014-12-12",28.8076,29.1784,28.7844,28.9234,984600.0],["2014-12-15",29.0471,29.1784,28.6994,28.7535,942900.0],["2014-12-16",28.4522,28.9698,28.2205,28.6531,657900.0],["2014-12-17",28.7535,29.2402,28.514,29.2325,493400.0],["2014-12-18",29.5724,29.9741,29.4642,29.9741,759000.0],["2014-12-19",30.0513,30.0513,29.3174,29.4024,2466400.0],["2014-12-22",29.5338,29.6805,29.3715,29.4797,503700.0],["2014-12-23",29.611,29.9973,29.441,29.9741,450300.0],["2014-12-24",30.0359,30.09,29.6033,30.0436,255300.0],["2014-12-26",30.0977,30.1441,29.8737,29.9586,334300.0],["2014-12-29",29.8196,30.4531,29.8196,30.3526,398900.0],["2014-12-30",30.1363,30.6771,30.1363,30.3681,609300.0],["2014-12-31",30.4067,30.4685,29.9046,29.9046,580100.0],["2015-01-02",30.1209,30.2136,29.2402,29.6728,508400.0],["2015-01-05",29.5647,29.6187,28.9157,28.993,416500.0],["2015-01-06",28.9853,29.0239,28.2282,28.3981,872800.0],["2015-01-07",28.6531,28.769,28.2745,28.7381,844900.0],["2015-01-08",29.0471,29.6419,28.9466,29.611,1074200.0],["2015-01-09",29.7269,29.7269,28.738,28.7535,868000.0],["2015-01-12",28.6917,28.7303,28.205,28.4522,539100.0],["2015-01-13",29.0625,29.4024,28.2977,28.823,1716900.0],["2015-01-14",28.3518,28.5526,27.7183,28.1355,638600.0],["2015-01-15",28.0891,28.2282,27.7338,27.7647,641300.0],["2015-01-16",27.7492,28.4213,27.6333,28.3363,897200.0],["2015-01-20",28.429,28.4677,27.5715,27.7647,1140800.0],["2015-01-21",27.8033,28.0737,27.6179,27.7801,1043100.0],["2015-01-22",28.7226,29.441,27.7724,29.4179,1824200.0],["2015-01-23",29.7655,29.8659,29.078,29.1552,1246000.0],["2015-01-26",29.078,29.4951,28.684,29.4256,1052700.0],["2015-01-27",29.1166,29.2479,28.8153,28.9853,662000.0],["2015-01-28",29.2556,29.2865,27.8187,27.8728,983400.0],["2015-01-29",28.0981,28.5564,27.7174,28.5254,978100.0],["2015-01-30",28.1525,28.5487,27.9893,28.1059,742900.0],["2015-02-02",28.2923,29.1546,28.1292,29.1546,989200.0],["2015-02-03",29.3876,29.8615,29.1391,29.7916,1080500.0],["2015-02-04",29.745,30.0247,29.5119,29.6984,747500.0],["2015-02-05",29.8926,30.2189,29.745,30.149,415000.0],["2015-02-06",30.2965,30.9802,30.1956,30.6539,1148300.0],["2015-02-09",30.4364,30.5451,30.1878,30.3043,472600.0],["2015-02-10",30.5451,30.6772,30.1567,30.5917,435000.0],["2015-02-11",30.6073,30.8792,30.2965,30.716,795900.0],["2015-02-12",30.8403,31.2987,30.8093,31.2521,614300.0],["2015-02-13",31.1278,31.5706,31.0345,31.5395,635900.0],["2015-02-17",31.4229,31.8347,31.3297,31.757,886600.0],["2015-02-18",31.6094,31.757,31.0578,31.1433,1181500.0],["2015-02-19",31.0501,31.1977,30.7005,31.1122,552900.0],["2015-02-20",30.9413,31.5395,30.5529,31.4851,532700.0],["2015-02-23",31.3064,31.4307,30.9335,31.221,668000.0],["2015-02-24",31.2365,31.4773,31.1122,31.2598,558100.0],["2015-02-25",31.2831,31.3841,31.1355,31.322,655000.0],["2015-02-26",31.2443,31.454,31.0889,31.3996,400900.0],["2015-02-27",31.2909,31.3841,31.019,31.0345,537000.0],["2015-03-02",30.9801,31.4696,30.918,31.4696,472400.0],["2015-03-03",31.3686,31.6482,30.9879,31.1977,727500.0],["2015-03-04",31.0889,31.1744,30.8015,31.1433,1042700.0],["2015-03-05",31.1511,31.2831,30.716,31.2754,554500.0],["2015-03-06",31.3608,31.99,31.3375,31.454,690100.0],["2015-03-09",31.5006,31.6793,31.3841,31.3996,632800.0],["2015-03-10",31.2132,31.2132,30.7549,31.0035,524600.0],["2015-03-11",31.1045,31.4385,30.9025,31.4152,544000.0],["2015-03-12",31.6249,31.8813,31.5395,31.8347,1276800.0],["2015-03-13",31.7958,31.8347,31.353,31.6172,698500.0],["2015-03-16",31.8114,31.8424,31.5705,31.6249,809300.0],["2015-03-17",31.4618,31.9046,31.1977,31.8347,905400.0],["2015-03-18",31.7492,32.2231,31.6327,31.7881,1118900.0],["2015-03-19",31.7259,31.8191,31.252,31.6948,604300.0],["2015-03-20",31.8036,32.1454,31.6172,31.9512,1331200.0],["2015-03-23",31.9046,32.0133,31.4307,31.7648,625000.0],["2015-03-24",31.7881,31.9667,31.4385,31.6094,912100.0],["2015-03-25",31.5706,31.7958,31.0345,31.0656,640100.0],["2015-03-26",31.0112,31.3375,30.716,31.1666,656400.0],["2015-03-27",31.12,31.1588,30.7782,31.0967,393700.0],["2015-03-30",31.2676,31.9357,31.2132,31.757,847300.0],["2015-03-31",31.5861,31.7259,31.221,31.4307,841300.0],["2015-04-01",31.353,31.5861,31.0268,31.3996,665200.0],["2015-04-02",31.5162,31.8968,31.3763,31.6405,627000.0],["2015-04-06",31.3763,31.8424,30.9802,31.757,731400.0],["2015-04-07",31.7182,31.9745,31.5628,31.7259,509900.0],["2015-04-08",31.7337,31.9978,31.6793,31.9124,635700.0],["2015-04-09",31.8191,32.0677,31.7181,31.8735,827500.0],["2015-04-10",31.889,32.1143,31.6482,32.0833,566300.0],["2015-04-13",32.0133,32.5027,31.9046,32.4406,558800.0],["2015-04-14",32.4406,32.4484,31.9823,32.2464,560300.0],["2015-04-15",32.394,32.6503,32.1609,32.4794,559000.0],["2015-04-16",32.4173,32.697,32.0833,32.5727,548600.0],["2015-04-17",32.3396,32.6115,31.9667,32.1687,566300.0],["2015-04-20",32.3319,32.6348,32.161,32.4251,580700.0],["2015-04-21",32.5727,32.8679,32.293,32.6193,1105900.0],["2015-04-22",33.0621,33.0621,31.6871,32.6037,1879800.0],["2015-04-23",32.3862,32.6426,32.2386,32.3551,909100.0],["2015-04-24",32.4406,32.4561,31.8502,31.9357,765300.0],["2015-04-27",32.0289,32.2386,31.2287,31.4229,1011200.0],["2015-04-28",31.4773,31.8191,31.2676,31.8036,730000.0],["2015-04-29",31.8739,32.3969,31.8504,32.2876,1250600.0],["2015-04-30",32.2017,32.3813,31.6709,31.6865,931000.0],["2015-05-01",31.9675,32.0222,31.3899,31.507,505700.0],["2015-05-04",31.5382,31.9207,31.5226,31.8661,613100.0],["2015-05-05",31.7333,32.0456,31.6943,31.8504,639500.0],["2015-05-06",32.0222,32.0378,31.5928,32.0378,411800.0],["2015-05-07",32.0534,32.2095,31.7724,32.0222,464700.0],["2015-05-08",32.1549,32.3344,31.9285,32.2954,397800.0],["2015-05-11",32.3266,32.6467,32.1627,32.5842,581000.0],["2015-05-12",32.475,33.3883,32.311,33.3727,1334500.0],["2015-05-13",33.3883,33.7396,33.1697,33.5835,1010800.0],["2015-05-14",33.7396,33.8567,33.3805,33.8177,737500.0],["2015-05-15",33.8021,33.9504,32.9746,33.2322,1104600.0],["2015-05-18",33.3259,34.0284,33.2946,33.9192,715600.0],["2015-05-19",34.0206,34.247,33.9035,34.0128,754100.0],["2015-05-20",34.0909,34.0909,33.6069,33.9348,687700.0],["2015-05-21",33.8957,34.0128,33.6772,33.8723,566000.0],["2015-05-22",33.8957,33.966,33.685,33.8177,368500.0],["2015-05-26",33.2556,33.5444,33.1151,33.3727,919800.0],["2015-05-27",33.3961,33.7864,33.3103,33.724,500400.0],["2015-05-28",33.7396,33.8099,33.4976,33.5835,599300.0],["2015-05-29",33.5913,33.6772,33.2868,33.4898,1351000.0],["2015-06-01",33.6694,33.6694,33.0058,33.4508,736700.0],["2015-06-02",33.4508,33.8255,33.2166,33.8099,1801200.0],["2015-06-03",33.9894,34.4422,33.7786,34.3095,804300.0],["2015-06-04",34.0285,34.2861,33.8801,34.0909,536600.0],["2015-06-05",34.3563,34.7779,34.247,34.7701,956900.0],["2015-06-08",34.5983,34.9262,34.4188,34.5437,1049000.0],["2015-06-09",34.6452,35.1994,34.3485,35.0901,652700.0],["2015-06-10",35.3399,35.7615,35.0979,35.1448,1219000.0],["2015-06-11",35.0979,35.418,34.8872,35.137,916500.0],["2015-06-12",35.1838,35.3555,35.0043,35.3321,760300.0],["2015-06-15",35.1292,35.3477,34.5749,35.1213,764400.0],["2015-06-16",35.1838,35.6132,34.9808,35.457,881700.0],["2015-06-17",35.5975,35.66,34.6061,34.6998,1145800.0],["2015-06-18",34.8247,35.1057,34.5203,34.8559,947700.0],["2015-06-19",34.934,35.0043,34.653,34.7388,1512700.0],["2015-06-22",35.1057,35.4492,34.9808,35.4336,707600.0],["2015-06-23",35.5897,36.3001,35.5429,35.8161,1179400.0],["2015-06-24",35.6522,35.9254,35.4648,35.5039,723900.0],["2015-06-25",35.7615,35.8786,35.4961,35.6132,649100.0],["2015-06-26",35.941,36.0972,35.7225,35.7303,1042000.0],["2015-06-29",35.2853,35.5585,34.8325,34.8481,847400.0],["2015-06-30",35.3243,35.4726,34.8403,34.9886,1155300.0],["2015-07-01",35.4883,35.6756,35.0355,35.1213,1493800.0],["2015-07-02",35.137,35.215,34.3797,34.6998,993200.0],["2015-07-06",34.2705,34.9574,34.1143,34.8559,1008200.0],["2015-07-07",34.9028,34.9028,33.9348,34.3875,1198500.0],["2015-07-08",34.247,34.3875,33.9816,34.0909,1534800.0],["2015-07-09",34.6061,34.7935,34.2002,34.5983,869500.0],["2015-07-10",35.1994,35.1994,34.7779,35.1057,783700.0],["2015-07-13",35.4336,35.5585,35.1916,35.3087,848200.0],["2015-07-14",35.3165,35.6132,34.9965,35.5117,817400.0],["2015-07-15",35.5195,35.8396,35.3399,35.699,1548900.0],["2015-07-16",35.699,35.699,34.489,34.8325,2001800.0],["2015-07-17",34.7935,35.0511,34.411,34.6061,1173900.0],["2015-07-20",34.8403,34.9106,34.5203,34.8247,1043700.0],["2015-07-21",34.692,35.457,34.6686,34.8559,927700.0],["2015-07-22",34.7857,35.5351,34.7623,35.3946,785000.0],["2015-07-23",35.2931,35.6522,34.9886,35.1994,831600.0],["2015-07-24",35.2307,35.3009,34.6296,34.8169,1513100.0],["2015-07-27",34.5905,34.6295,34.0909,34.3563,2038700.0],["2015-07-28",34.6295,34.6295,34.2704,34.4656,1281900.0],["2015-07-29",34.4812,34.7076,34.1846,34.653,1201300.0],["2015-07-30",33.5865,34.9902,33.5865,34.9666,980900.0],["2015-07-31",34.998,35.2803,34.7627,35.0999,944300.0],["2015-08-03",35.0294,35.2803,34.8255,35.0764,770600.0],["2015-08-04",35.1156,35.3666,34.998,35.0372,971000.0],["2015-08-05",35.1392,35.6724,35.1156,35.5469,731800.0],["2015-08-06",35.4293,35.6724,35.0059,35.1549,716600.0],["2015-08-07",35.1705,35.3587,34.8255,35.194,1000700.0],["2015-08-10",35.4607,35.8135,35.2646,35.7665,556300.0],["2015-08-11",35.4764,35.6802,35.0137,35.4371,854200.0],["2015-08-12",35.0529,35.1313,33.9472,34.4491,1288200.0],["2015-08-13",34.4177,34.7863,34.3079,34.7784,844400.0],["2015-08-14",34.8255,35.4058,34.7079,35.3979,953800.0],["2015-08-17",34.9588,35.6175,34.8098,35.445,1418200.0],["2015-08-18",35.343,35.6646,35.1784,35.3352,602000.0],["2015-08-19",35.3352,35.3823,34.6922,34.7,1361500.0],["2015-08-20",34.402,34.4883,33.2336,33.2493,1966200.0],["2015-08-21",32.9199,33.0219,32.4259,32.4729,1831200.0],["2015-08-24",30.9908,31.0379,30.0184,30.1439,3313900.0],["2015-08-25",30.9673,31.0536,29.3754,29.4068,2555600.0],["2015-08-26",29.9557,30.3008,29.1637,30.2537,3365100.0],["2015-08-27",30.7713,31.6574,30.4811,31.4849,1605500.0],["2015-08-28",31.2967,31.8064,31.179,31.6496,929300.0],["2015-08-31",31.3672,31.7907,31.3124,31.6888,852400.0],["2015-09-01",30.9987,31.1634,30.1518,30.2851,1202300.0],["2015-09-02",30.6223,30.7634,30.0185,30.6066,911400.0],["2015-09-03",30.7007,31.1634,30.5752,30.7791,1093600.0],["2015-09-04",30.5517,30.7085,30.1126,30.4654,836700.0],["2015-09-08",31.1947,31.3437,30.8105,31.3202,924000.0],["2015-09-09",31.7201,31.7829,30.8497,30.9046,871400.0],["2015-09-10",30.9046,31.626,30.834,31.2418,984800.0],["2015-09-11",31.132,31.3359,30.8418,31.2261,1067200.0],["2015-09-14",31.281,31.5476,31.0693,31.3045,801300.0],["2015-09-15",31.4457,31.728,31.3124,31.579,982100.0],["2015-09-16",31.626,31.8848,31.3672,31.8456,810500.0],["2015-09-17",31.7985,32.0887,30.8026,30.8889,1137600.0],["2015-09-18",30.3321,30.638,29.8773,29.9792,1947000.0],["2015-09-21",30.2145,30.7164,30.1831,30.3086,952600.0],["2015-09-22",29.8851,30.2223,29.7989,30.089,749800.0],["2015-09-23",30.0734,30.3949,29.9636,30.1126,514400.0],["2015-09-24",29.7754,30.4497,29.7675,30.4027,1248800.0],["2015-09-25",30.8732,30.9438,30.3086,30.3635,918200.0],["2015-09-28",30.1518,30.2459,29.4146,29.5323,860500.0],["2015-09-29",29.5715,29.6028,29.2421,29.4774,1015200.0],["2015-09-30",29.7754,30.1596,29.744,30.1282,915200.0],["2015-10-01",30.0969,30.2459,29.7361,30.2067,693500.0],["2015-10-02",29.5166,29.7361,28.5442,29.4303,1710100.0],["2015-10-05",29.4382,30.1753,29.4303,30.0185,1058000.0],["2015-10-06",29.9087,29.9087,29.3911,29.6185,1099400.0],["2015-10-07",29.9871,30.4341,29.7754,30.4105,1075500.0],["2015-10-08",30.2694,30.7477,30.1439,30.6458,1164900.0],["2015-10-09",30.7085,30.8575,30.2694,30.4184,768000.0],["2015-10-12",30.2772,30.7399,30.1047,30.685,592100.0],["2015-10-13",30.5752,30.8967,30.4105,30.4341,847900.0],["2015-10-14",30.2067,30.34,29.6342,29.7989,728000.0],["2015-10-15",30.0106,30.3792,29.7989,30.3635,659000.0],["2015-10-16",30.4654,30.5674,30.1988,30.387,676900.0],["2015-10-19",30.2694,30.8654,30.2694,30.5988,815400.0],["2015-10-20",30.6615,31.1634,30.6615,31.0144,626900.0],["2015-10-21",31.0614,31.2888,30.4419,30.4654,719200.0],["2015-10-22",30.4497,31.2653,29.893,30.5831,1263500.0],["2015-10-23",31.1712,31.6887,30.9673,31.6731,1152300.0],["2015-10-26",31.6103,31.7515,31.281,31.5476,871000.0],["2015-10-27",31.3672,31.626,30.9752,31.1869,802200.0],["2015-10-28",31.2496,32.6376,31.2496,32.6141,1136200.0],["2015-10-29",32.7323,33.0632,32.5117,32.5826,996700.0],["2015-10-30",32.425,32.5195,31.637,31.8261,1163700.0],["2015-11-02",31.9522,32.4486,31.7789,32.3619,769500.0],["2015-11-03",32.3146,32.5589,32.0389,32.2043,668300.0],["2015-11-04",32.3541,32.5117,32.1334,32.3147,698800.0],["2015-11-05",32.3698,33.0632,32.3383,32.8426,702700.0],["2015-11-06",33.6542,34.4816,33.5675,34.2688,1355600.0],["2015-11-09",34.2058,34.3555,33.796,34.0797,715800.0],["2015-11-10",33.8197,33.8749,32.7244,32.9135,2190100.0],["2015-11-11",33.1736,33.2996,32.7953,32.9372,876100.0],["2015-11-12",32.7638,32.8269,32.1728,32.1886,679800.0],["2015-11-13",32.1492,32.3462,31.8104,31.9916,908600.0],["2015-11-16",31.7394,32.3068,31.6134,32.291,649300.0],["2015-11-17",32.3777,32.882,32.1728,32.488,789700.0],["2015-11-18",32.7717,33.2839,32.2595,33.2287,1540900.0],["2015-11-19",33.0948,33.3706,32.8584,33.2602,722600.0],["2015-11-20",33.3311,33.7251,33.3311,33.5202,544600.0],["2015-11-23",33.6621,34.0088,33.4887,33.67,560900.0],["2015-11-24",33.4888,34.127,33.3863,34.0403,725000.0],["2015-11-25",34.1428,34.2531,33.8118,34.1191,817800.0],["2015-11-27",34.1428,34.1822,33.8354,34.1585,328400.0],["2015-11-30",34.2925,34.3319,33.9143,34.1822,653400.0],["2015-12-01",34.2925,34.4895,34.0718,34.3713,576600.0],["2015-12-02",34.5289,34.6234,33.8591,33.9458,948700.0],["2015-12-03",34.324,34.4816,33.3784,33.473,910900.0],["2015-12-04",33.5912,34.4264,33.2996,34.3319,658100.0],["2015-12-07",34.1821,34.3082,33.473,33.67,653300.0],["2015-12-08",33.3548,34.1034,33.1893,33.3627,727400.0],["2015-12-09",33.2208,33.8039,32.685,32.9687,1093100.0],["2015-12-10",33.079,33.6306,32.7874,33.3233,702800.0],["2015-12-11",32.7796,33.1026,32.4565,32.7244,1225800.0],["2015-12-14",32.8505,32.945,32.0546,32.3856,813700.0],["2015-12-15",32.8584,33.5597,32.7008,33.1499,738700.0],["2015-12-16",33.5754,33.9221,32.8662,33.7409,1038300.0],["2015-12-17",33.7488,33.8354,33.3154,33.3233,1001200.0],["2015-12-18",33.1263,33.1657,32.291,32.3304,2218800.0],["2015-12-21",32.4959,32.819,32.1098,32.5904,841500.0],["2015-12-22",32.7796,32.8662,32.2359,32.685,918700.0],["2015-12-23",32.8505,33.1972,32.6141,33.1105,413300.0],["2015-12-24",33.213,33.4572,33.0238,33.2918,181300.0],["2015-12-28",33.0948,33.2602,32.5589,33.1893,410000.0],["2015-12-29",33.4099,33.7172,33.1814,33.4493,340600.0],["2015-12-30",33.3233,33.339,33.0081,33.0396,454100.0],["2015-12-31",32.9766,33.2839,32.7008,32.7481,502600.0],["2016-01-04",32.3619,32.3619,31.6922,31.968,950100.0],["2016-01-05",31.9758,32.3068,31.6922,31.8261,522200.0],["2016-01-06",31.1957,31.6843,31.1957,31.4794,775400.0],["2016-01-07",30.7309,31.2352,30.0532,30.1556,1978100.0],["2016-01-08",30.4945,30.4945,29.4937,29.5646,871000.0],["2016-01-11",29.6671,29.9114,29.084,29.3204,1060300.0],["2016-01-12",29.5883,29.5883,28.8555,29.541,1186700.0],["2016-01-13",29.6277,29.9429,27.902,28.036,1418600.0],["2016-01-14",28.7136,28.8003,27.8626,28.5403,1867000.0],["2016-01-15",27.7602,28.1621,27.5317,28.0911,1275200.0],["2016-01-19",28.5167,28.5167,27.4056,27.5632,872100.0],["2016-01-20",27.0668,27.4923,26.4285,27.2559,1425400.0],["2016-01-21",27.248,27.4293,26.5625,26.5704,1451100.0],["2016-01-22",27.0983,27.3268,26.8304,27.1456,1626200.0],["2016-01-25",27.0431,27.1062,25.9163,25.9636,1381400.0],["2016-01-26",26.0582,26.7989,26.0582,26.657,1670600.0],["2016-01-27",26.5546,27.3977,26.5152,26.791,1891300.0],["2016-01-28",26.7276,27.1794,24.8807,25.2612,4105400.0],["2016-01-29",25.2612,25.7844,24.8332,25.6972,3482700.0],["2016-02-01",25.6575,26.1173,25.4435,25.9667,1963700.0],["2016-02-02",25.5069,25.7606,24.8649,25.0472,1620800.0],["2016-02-03",25.3008,25.3008,23.9771,24.8411,2019800.0],["2016-02-04",24.7381,25.4277,24.7381,25.4197,2060100.0],["2016-02-05",25.4832,25.5941,24.4448,24.5241,1096300.0],["2016-02-08",23.8266,23.8503,23.0498,23.565,2464000.0],["2016-02-09",23.0418,23.6839,22.8992,23.1053,2790800.0],["2016-02-10",23.3589,23.7711,22.9229,22.9309,1622300.0],["2016-02-11",22.376,22.4394,21.5992,21.8133,2826500.0],["2016-02-12",22.3285,22.915,22.0352,22.8992,2211800.0],["2016-02-16",23.2717,24.0247,23.0339,23.8265,1557100.0],["2016-02-17",24.0723,24.3021,23.5491,23.6442,1474900.0],["2016-02-18",23.6839,23.6997,22.8754,23.0339,1368700.0],["2016-02-19",22.8278,23.2321,22.7803,23.1211,993400.0],["2016-02-22",23.3193,23.8503,23.3193,23.6759,1096600.0],["2016-02-23",23.6125,24.0168,22.7961,23.0339,929000.0],["2016-02-24",22.6138,23.343,22.4077,23.2717,1347800.0],["2016-02-25",23.2717,23.8583,23.24,23.8107,1128400.0],["2016-02-26",24.104,24.5796,23.7077,24.1674,1891200.0],["2016-02-29",24.1595,24.3576,23.7473,23.7552,1732800.0],["2016-03-01",23.8424,24.8332,23.8186,24.7381,1874800.0],["2016-03-02",24.7698,25.0551,24.5558,25.0472,1009900.0],["2016-03-03",25.0393,25.3484,24.857,25.1106,1672600.0],["2016-03-04",25.2612,25.6892,25.2057,25.4752,1046600.0],["2016-03-07",25.388,25.7289,25.2137,25.4197,1368100.0],["2016-03-08",25.1899,25.499,24.8094,24.8332,1564800.0],["2016-03-09",25.0472,25.0948,24.4765,24.7064,1099800.0],["2016-03-10",24.9204,25.0313,24.4131,24.9125,872300.0],["2016-03-11",25.1819,25.8795,25.0868,25.8478,848600.0],["2016-03-14",25.7526,25.8161,25.4277,25.6258,1170600.0],["2016-03-15",25.3484,25.4594,24.5875,25.3643,772000.0],["2016-03-16",25.2454,25.6813,25.0551,25.4197,1587100.0],["2016-03-17",25.3325,25.7051,24.9759,25.5624,1096200.0],["2016-03-18",25.5386,26.4581,25.4118,26.4105,3432300.0],["2016-03-21",26.4739,26.8623,26.1173,26.4819,1093800.0],["2016-03-22",26.2837,26.3947,26.0538,26.363,1126200.0],["2016-03-23",26.2679,26.2758,25.7685,25.8081,590800.0],["2016-03-24",25.602,25.7764,25.1185,25.7527,652000.0],["2016-03-28",25.7606,25.935,25.3563,25.8002,659300.0],["2016-03-29",25.5703,25.7923,25.1265,25.7764,1160800.0],["2016-03-30",25.8953,26.4422,25.5862,25.8161,787400.0],["2016-03-31",25.7289,26.0301,25.3722,25.7447,846400.0],["2016-04-01",25.5624,26.141,25.4039,26.1331,737600.0],["2016-04-04",26.1014,26.2679,25.7843,25.9984,621700.0],["2016-04-05",25.61,25.9429,25.4594,25.5069,641200.0],["2016-04-06",25.5307,25.8715,25.3563,25.8557,531000.0],["2016-04-07",25.5941,25.6972,24.8649,25.0631,652800.0],["2016-04-08",25.3801,25.713,24.9917,25.1582,879300.0],["2016-04-11",25.2295,25.824,25.2216,25.4118,722000.0],["2016-04-12",25.4514,26.0459,25.3405,26.0063,669500.0],["2016-04-13",26.3868,27.433,26.3868,27.3617,971000.0],["2016-04-14",27.4093,28.2257,27.33,27.8452,1064800.0],["2016-04-15",27.8452,28.0196,27.3458,27.6946,979900.0],["2016-04-18",27.4093,27.9086,27.4093,27.7659,695000.0],["2016-04-19",27.8928,28.2336,27.6867,28.2336,712700.0],["2016-04-20",28.3763,28.9073,28.1385,28.725,1077800.0],["2016-04-21",29.4067,31.7053,29.1847,29.6603,2435500.0],["2016-04-22",29.6682,30.453,29.6207,30.3578,1511200.0],["2016-04-25",30.231,30.2865,29.7079,30.1121,1017100.0],["2016-04-26",30.1201,30.6987,30.0566,30.5005,1187100.0],["2016-04-27",30.3895,30.5877,29.9853,30.5084,1325500.0],["2016-04-28",30.0646,30.4213,29.7634,30.0487,1157300.0],["2016-04-29",29.8664,30.1201,29.5335,29.7158,794700.0],["2016-05-02",29.7477,30.178,29.5325,30.17,907800.0],["2016-05-03",29.7955,29.7955,28.9747,29.3413,776400.0],["2016-05-04",28.9986,29.405,28.4248,28.7516,722900.0],["2016-05-05",28.9508,29.0385,28.4966,28.6799,756800.0],["2016-05-06",28.393,29.0464,28.3292,28.7356,792500.0],["2016-05-09",28.7596,28.9428,28.4567,28.6639,653900.0],["2016-05-10",28.8313,29.2935,28.7436,29.1819,414700.0],["2016-05-11",28.9906,29.3652,28.903,28.9827,1323800.0],["2016-05-12",29.1978,29.3413,28.4727,28.7436,764100.0],["2016-05-13",28.6878,29.1739,28.0344,28.3372,894600.0],["2016-05-16",28.4408,28.887,28.1539,28.7675,756000.0],["2016-05-17",28.5922,29.1978,28.4089,28.5524,941100.0],["2016-05-18",28.5763,30.2418,28.5763,30.1382,1802500.0],["2016-05-19",29.8513,30.441,29.2855,29.668,732600.0],["2016-05-20",29.8433,30.2736,29.7477,29.915,811000.0],["2016-05-23",29.8274,30.0824,29.4289,29.6521,722800.0],["2016-05-24",29.9628,30.4649,29.7955,30.2577,660500.0],["2016-05-25",30.5127,30.9669,30.4091,30.7677,698400.0],["2016-05-26",30.8952,30.8952,30.2577,30.425,704600.0],["2016-05-27",30.5525,30.8793,30.3453,30.8793,729200.0],["2016-05-31",31.0785,31.1582,30.6083,30.7597,822500.0],["2016-06-01",30.5366,30.9988,30.2816,30.951,760200.0],["2016-06-02",30.8554,31.3494,30.7039,31.3494,934100.0],["2016-06-03",30.8155,30.8155,29.3413,30.0346,1805600.0],["2016-06-06",30.17,30.7916,30.1143,30.688,851900.0],["2016-06-07",30.7836,30.8713,30.5525,30.6721,714100.0],["2016-06-08",30.6083,30.8394,30.5525,30.6561,801900.0],["2016-06-09",30.4649,30.5685,29.7078,30.0664,821600.0],["2016-06-10",29.5883,30.0664,29.2616,29.3971,748600.0],["2016-06-13",29.1102,29.3413,28.895,29.0066,847200.0],["2016-06-14",28.8392,29.158,28.0503,28.2177,803600.0],["2016-06-15",28.4169,29.0942,28.2256,28.64,1284400.0],["2016-06-16",28.4567,28.5045,27.9148,28.1938,1015800.0],["2016-06-17",28.2256,28.6002,28.0025,28.2974,2724700.0],["2016-06-20",28.9349,29.2616,28.6559,28.7117,633400.0],["2016-06-21",28.7596,29.0464,28.4408,28.6639,607800.0],["2016-06-22",28.7675,29.0863,28.5125,28.5205,784500.0],["2016-06-23",29.0783,29.7557,28.6958,29.7477,1052500.0],["2016-06-24",27.5722,28.0742,26.8869,26.9825,2092500.0],["2016-06-27",26.3928,26.4884,24.9743,25.1497,1631400.0],["2016-06-28",25.6517,26.1776,25.4206,26.0422,1637100.0],["2016-06-29",26.4087,26.7116,26.1219,26.6797,1445600.0],["2016-06-30",26.847,27.2375,26.4964,27.2375,1338800.0],["2016-07-01",26.9666,27.2455,26.5044,26.7514,848600.0],["2016-07-05",26.4008,26.4326,25.5003,25.6597,843400.0],["2016-07-06",25.3808,25.835,24.9743,25.6597,1558700.0],["2016-07-07",25.6358,26.5123,25.6278,26.3848,1733700.0],["2016-07-08",26.8869,27.2216,26.7036,26.7275,1329100.0],["2016-07-11",27.0941,27.3172,26.9745,27.2534,1017200.0],["2016-07-12",27.6917,28.0822,27.4766,28.0105,955400.0],["2016-07-13",27.8511,28.0902,27.6758,27.9069,908700.0],["2016-07-14",28.5922,28.8153,28.3691,28.4009,797200.0],["2016-07-15",28.7038,28.7516,28.3292,28.6081,753600.0],["2016-07-18",28.5205,28.7994,28.5125,28.6958,805500.0],["2016-07-19",28.4727,28.8392,27.7077,28.5763,890200.0],["2016-07-20",28.7595,28.7914,28.3611,28.6161,1123300.0],["2016-07-21",28.2495,28.5045,27.4128,27.4128,1921400.0],["2016-07-22",27.7077,28.0742,27.4766,27.9148,982400.0],["2016-07-25",27.7953,27.9069,27.4367,27.5164,1089500.0],["2016-07-26",27.4128,27.8192,27.373,27.8113,799700.0],["2016-07-27",27.867,28.1061,27.4766,27.5881,1007200.0],["2016-07-28",27.532,27.7805,27.2034,27.6042,787200.0],["2016-07-29",27.4679,27.7084,27.2515,27.4278,894200.0],["2016-08-01",27.524,27.7484,26.9549,26.987,600100.0],["2016-08-02",26.8507,27.011,26.5141,26.6183,687600.0],["2016-08-03",26.4981,26.9309,26.4981,26.9229,828000.0],["2016-08-04",26.7465,27.0191,26.466,26.8588,421500.0],["2016-08-05",27.2515,28.2534,27.2515,28.2293,915600.0],["2016-08-08",28.3335,28.5179,28.045,28.1011,644900.0],["2016-08-09",28.0209,28.3095,27.9729,28.1893,560700.0],["2016-08-10",28.1812,28.1812,27.516,27.516,682100.0],["2016-08-11",27.6442,27.7645,27.4599,27.4599,764100.0],["2016-08-12",27.1954,27.5721,27.1633,27.3156,393000.0],["2016-08-15",27.3637,27.8526,27.2675,27.7404,724600.0],["2016-08-16",27.6523,27.8847,27.4599,27.6042,794100.0],["2016-08-17",27.524,27.8446,27.3076,27.4839,810500.0],["2016-08-18",27.4919,27.7084,27.3797,27.6042,686800.0],["2016-08-19",27.4919,27.5801,27.3717,27.4679,809200.0],["2016-08-22",27.3156,27.7084,27.3156,27.6362,835200.0],["2016-08-23",27.8366,27.9007,27.5961,27.7244,692600.0],["2016-08-24",27.7564,27.9568,27.6122,27.7404,729100.0],["2016-08-25",27.7484,28.1732,27.6763,28.1251,935700.0],["2016-08-26",28.1652,28.6541,28.1251,28.5019,903000.0],["2016-08-29",28.59,29.1671,28.59,29.0148,892300.0],["2016-08-30",29.0789,29.5518,29.0789,29.5518,754800.0],["2016-08-31",29.648,29.8324,29.3194,29.7682,969800.0],["2016-09-01",29.9366,30.0488,29.2312,29.5919,719200.0],["2016-09-02",29.6801,30.0488,29.3996,30.0247,1143700.0],["2016-09-06",30.0247,30.1289,29.1831,29.2473,793800.0],["2016-09-07",28.9667,30.0247,28.9667,29.2873,938600.0],["2016-09-08",29.3755,29.4797,29.095,29.3274,716000.0],["2016-09-09",29.2873,29.6881,29.2793,29.3434,825900.0],["2016-09-12",29.111,29.3034,28.6862,29.2553,941600.0],["2016-09-13",28.8305,29.0148,28.3175,28.6541,678900.0],["2016-09-14",28.6622,28.8706,28.4217,28.574,675600.0],["2016-09-15",28.59,28.9427,28.574,28.8545,521000.0],["2016-09-16",28.558,28.8225,28.4698,28.6621,1195600.0],["2016-09-19",28.8545,29.111,28.59,28.8705,694200.0],["2016-09-20",29.0148,29.1351,28.7423,28.8305,484100.0],["2016-09-21",29.0469,29.2873,28.7583,29.1591,1076900.0],["2016-09-22",29.2392,29.3755,29.0389,29.2793,860200.0],["2016-09-23",29.1511,29.5839,29.1511,29.3194,654900.0],["2016-09-26",29.0228,29.1912,28.8225,28.9106,1074900.0],["2016-09-27",28.7022,29.0709,28.4778,28.9507,1330800.0],["2016-09-28",29.2072,29.3434,28.7984,29.3194,1167000.0],["2016-09-29",29.4556,29.7121,28.7183,28.8705,885100.0],["2016-09-30",28.9908,29.64,28.9106,29.4236,982500.0],["2016-10-03",29.1671,29.6079,29.1671,29.2633,761200.0],["2016-10-04",29.3675,30.0327,29.103,29.9686,825600.0],["2016-10-05",30.1129,31.3232,30.0728,31.1469,1557700.0],["2016-10-06",31.2591,31.4114,30.9785,31.3072,1175200.0],["2016-10-07",31.211,31.3713,30.8824,31.3472,1243000.0],["2016-10-10",31.5717,31.764,31.4274,31.5236,886000.0],["2016-10-11",31.5476,31.7079,31.0988,31.2671,1310000.0],["2016-10-12",31.2911,31.7961,31.1228,31.5797,1025900.0],["2016-10-13",31.1709,31.211,30.2572,30.5457,1005100.0],["2016-10-14",31.0347,31.219,30.714,30.9064,816500.0],["2016-10-17",30.9384,30.9946,30.5537,30.7301,639700.0],["2016-10-18",31.1709,31.1709,30.682,30.8824,774700.0],["2016-10-19",31.1228,31.5717,31.0507,31.2671,1112400.0],["2016-10-20",31.5797,31.9804,30.714,31.9163,1150500.0],["2016-10-21",31.8041,32.0205,31.5075,31.8923,717800.0],["2016-10-24",32.0846,32.4293,31.756,32.1888,559000.0],["2016-10-25",32.261,32.3892,31.8442,31.9163,581700.0],["2016-10-26",31.7961,32.0365,31.6678,31.74,664200.0],["2016-10-27",32.0445,32.1007,31.6438,31.9003,693200.0],["2016-10-28",31.9486,31.9486,31.5217,31.7069,749100.0],["2016-10-31",31.8439,32.0775,31.5458,31.8278,685800.0],["2016-11-01",32.0131,32.1661,31.2961,31.6506,730500.0],["2016-11-02",31.4975,31.578,30.9578,30.998,657800.0],["2016-11-03",31.0867,31.2961,30.8853,30.9336,688800.0],["2016-11-04",30.9578,31.5217,30.7161,31.135,546800.0],["2016-11-07",31.9325,32.3917,31.6022,32.3514,1128800.0],["2016-11-08",32.2306,32.6092,31.1672,32.2708,907400.0],["2016-11-09",32.6575,33.9947,31.6586,33.6564,1457100.0],["2016-11-10",34.2928,35.7106,32.5447,35.0742,1423800.0],["2016-11-11",34.8084,36.2181,34.7117,36.1214,1313300.0],["2016-11-14",36.492,38.0064,36.4598,37.6762,1381500.0],["2016-11-15",37.3942,37.8534,36.6209,37.805,1357500.0],["2016-11-16",37.4989,37.8614,36.7417,36.7659,1131800.0],["2016-11-17",36.9109,37.6842,36.6692,37.6359,1328800.0],["2016-11-18",37.6439,37.8373,37.4184,37.6278,962200.0],["2016-11-21",37.7003,37.7003,36.8948,37.4909,1055400.0],["2016-11-22",37.7003,38.1434,37.2331,38.0789,1126800.0],["2016-11-23",38.2642,38.5059,38.0226,38.3931,631600.0],["2016-11-25",38.385,38.4414,38.1031,38.3609,392000.0],["2016-11-28",38.1676,38.2803,37.3539,37.4828,709800.0],["2016-11-29",37.7245,38.2481,37.3056,38.0628,624700.0],["2016-11-30",38.3287,38.7798,38.3206,38.5703,1032500.0],["2016-12-01",38.9087,39.5048,38.5703,39.4565,1154400.0],["2016-12-02",39.3114,39.3437,38.7556,39.1342,800700.0],["2016-12-05",39.6015,40.2217,39.0376,39.6015,760800.0],["2016-12-06",39.9478,39.9962,39.6095,39.7948,1217900.0],["2016-12-07",39.7706,40.1976,39.4404,40.0687,1323300.0],["2016-12-08",40.2781,40.9548,40.0445,40.7453,1018600.0],["2016-12-09",40.7615,40.8743,40.3184,40.8018,771300.0],["2016-12-12",40.5842,40.7454,39.4565,39.6659,638500.0],["2016-12-13",39.8029,40.262,38.8362,39.674,947500.0],["2016-12-14",39.2792,40.4795,38.8603,39.3759,930500.0],["2016-12-15",39.7948,40.5198,39.3034,40.2942,1108600.0],["2016-12-16",40.2862,40.5198,39.6659,39.9559,1705000.0],["2016-12-19",39.9559,40.4392,39.5853,40.407,1144900.0],["2016-12-20",40.7292,41.124,39.5128,41.0676,928900.0],["2016-12-21",41.1401,41.277,40.7695,41.0353,709000.0],["2016-12-22",41.1965,41.269,40.9387,41.2126,674000.0],["2016-12-23",41.1642,41.4704,41.0998,41.4301,407700.0],["2016-12-27",41.4865,41.6476,41.3656,41.5267,272000.0],["2016-12-28",41.6718,41.6718,40.9467,41.0837,379500.0],["2016-12-29",41.0595,41.3495,40.7212,40.9226,546000.0],["2016-12-30",40.9629,41.2287,40.842,40.9467,564700.0],["2017-01-03",41.5509,41.8087,40.4956,40.8903,744700.0],["2017-01-04",41.0998,41.9054,40.9065,41.7684,743800.0],["2017-01-05",41.7362,41.7362,40.3829,40.7695,759100.0],["2017-01-06",40.987,41.2931,40.8259,40.8662,619400.0],["2017-01-09",40.5117,40.5762,40.117,40.4553,658800.0],["2017-01-10",40.5359,41.269,40.4151,41.0434,450000.0],["2017-01-11",41.1159,41.5348,40.6567,41.5026,663200.0],["2017-01-12",41.3656,41.4059,40.0606,40.552,781100.0],["2017-01-13",40.9467,42.2115,40.9467,41.2448,492200.0],["2017-01-17",40.7292,40.7534,39.3356,39.5612,577200.0],["2017-01-18",39.9881,40.0767,39.3678,40.0365,544500.0],["2017-01-19",40.2217,40.3667,39.4887,39.7545,494100.0],["2017-01-20",39.8673,40.2701,39.6256,39.9156,498500.0],["2017-01-23",39.8995,40.2298,39.4645,39.7384,451700.0],["2017-01-24",40.1412,40.6728,39.8592,40.5681,629800.0],["2017-01-25",41.0192,41.6234,40.7373,41.5267,983200.0],["2017-01-26",41.7845,43.5326,41.2529,43.5084,1692600.0],["2017-01-27",43.5004,43.5326,42.3323,42.4129,1088400.0],["2017-01-30",42.1622,42.4129,41.2484,41.9277,806200.0],["2017-01-31",41.8711,42.0247,41.2403,41.5961,783500.0],["2017-02-01",42.2188,42.6474,41.6123,41.7094,963400.0],["2017-02-02",41.2889,41.394,40.5934,40.8037,867400.0],["2017-02-03",41.4021,42.7121,41.2565,42.6312,974800.0],["2017-02-06",42.4371,42.8091,41.8549,42.332,546400.0],["2017-02-07",42.5827,42.5989,41.9439,42.0571,437400.0],["2017-02-08",41.766,42.049,41.3212,41.8226,591900.0],["2017-02-09",42.0571,42.5908,41.7983,42.5665,615800.0],["2017-02-10",42.8576,42.9789,42.2835,42.5746,520900.0],["2017-02-13",42.89,43.1811,42.7687,42.7929,676300.0],["2017-02-14",42.8819,43.8522,42.5261,43.7471,1019600.0],["2017-02-15",43.9735,44.0706,43.5854,43.7552,684100.0],["2017-02-16",43.6177,43.9331,43.2215,43.7633,408300.0],["2017-02-17",43.2053,43.5935,43.0113,43.5126,495300.0],["2017-02-21",43.7067,44.0463,43.5854,44.022,532900.0],["2017-02-22",43.8037,44.2242,43.6663,44.1757,525600.0],["2017-02-23",44.3051,44.4102,43.6501,44.0867,606900.0],["2017-02-24",43.5045,43.6097,43.0921,43.4075,923600.0],["2017-02-27",43.5045,43.9978,43.3185,43.9897,569800.0],["2017-02-28",43.9088,43.9897,43.4317,43.7633,724700.0],["2017-03-01",44.4749,45.89,44.3212,45.7121,1120100.0],["2017-03-02",45.8657,46.0679,43.9816,44.1514,1023900.0],["2017-03-03",44.4183,44.6366,44.0625,44.4345,564300.0],["2017-03-06",44.2889,44.8711,43.739,44.1676,828600.0],["2017-03-07",44.1272,44.7013,43.6662,44.3698,656400.0],["2017-03-08",44.8711,45.1461,44.4264,44.5315,813900.0],["2017-03-09",44.6285,45.0328,44.0948,44.4587,526200.0],["2017-03-10",44.7013,44.7013,43.6258,44.3293,617900.0],["2017-03-13",44.2485,44.863,44.1191,44.5638,617900.0],["2017-03-14",44.297,44.6123,43.9169,44.5881,658800.0],["2017-03-15",44.7983,44.96,43.9573,44.1433,968400.0],["2017-03-16",43.925,44.483,43.8037,44.3293,963300.0],["2017-03-17",44.3293,44.4344,43.6339,44.2485,1500200.0],["2017-03-20",44.1433,44.1433,43.4479,43.4479,762900.0],["2017-03-21",43.739,44.0382,40.5288,40.5854,1589100.0],["2017-03-22",40.4236,41.1433,39.7039,40.3751,1430100.0],["2017-03-23",40.3589,41.2404,40.0355,40.8037,1024600.0],["2017-03-24",41.0948,41.3455,40.367,40.8199,804800.0],["2017-03-27",39.8091,40.6743,38.8711,40.5611,822600.0],["2017-03-28",40.2619,41.491,40.0678,41.2323,790700.0],["2017-03-29",41.1514,41.3455,40.6743,41.0463,838000.0],["2017-03-30",41.1595,42.5746,41.1191,42.421,905700.0],["2017-03-31",42.3967,42.5018,41.3859,41.7336,781600.0],["2017-04-03",41.7579,42.801,40.8765,41.6366,744000.0],["2017-04-04",41.2161,41.8145,41.2161,41.5638,628100.0],["2017-04-05",42.1622,42.5099,40.8926,40.9816,866800.0],["2017-04-06",41.0543,41.8872,40.6015,41.6527,753600.0],["2017-04-07",41.2808,41.9358,41.0705,41.774,715200.0],["2017-04-10",41.7094,42.1784,41.0382,41.3778,638100.0],["2017-04-11",41.111,41.58,40.7309,41.5234,1033900.0],["2017-04-12",41.58,41.7498,40.9088,41.1918,1109100.0],["2017-04-13",40.9007,41.2161,39.9627,39.9708,1382400.0],["2017-04-17",40.084,40.9897,39.429,40.9573,876200.0],["2017-04-18",40.6662,41.022,39.9304,40.5287,962100.0],["2017-04-19",40.9816,41.5315,40.8279,41.3374,1020300.0],["2017-04-20",42.4452,43.7956,42.3805,43.2296,2275200.0],["2017-04-21",43.4479,44.3859,43.4237,43.739,2425900.0],["2017-04-24",44.7256,45.9385,44.5881,45.2835,1783700.0],["2017-04-25",45.6959,46.0356,45.5746,45.6798,1485700.0],["2017-04-26",45.5746,46.2862,45.2431,45.89,1883900.0],["2017-04-27",46.0523,46.0523,45.2895,45.2976,1524500.0],["2017-04-28",45.3706,45.5086,44.0073,44.0398,1077200.0],["2017-05-01",44.3806,45.4599,44.0722,44.8594,1793900.0],["2017-05-02",44.8594,44.9162,44.2427,44.4861,926100.0],["2017-05-03",44.2264,44.9162,43.9018,44.8594,1061300.0],["2017-05-04",45.2733,45.7277,44.8432,45.1596,932400.0],["2017-05-05",45.4031,45.6222,44.9568,45.2002,966800.0],["2017-05-08",45.3138,45.4842,44.5754,45.0785,985200.0],["2017-05-09",45.1434,45.5735,44.5754,45.046,853700.0],["2017-05-10",44.7863,45.4761,44.7701,45.1678,1003300.0],["2017-05-11",44.9162,45.257,44.1291,44.6322,762400.0],["2017-05-12",44.2508,44.7052,43.845,44.6241,985500.0],["2017-05-15",44.7701,45.2002,44.6565,45.0217,649700.0],["2017-05-16",45.0379,45.8413,44.8107,45.7277,1443000.0],["2017-05-17",44.4212,45.0298,43.0741,43.4393,2011300.0],["2017-05-18",43.2202,44.1047,43.1715,43.8775,1540800.0],["2017-05-19",44.0885,44.6322,43.9505,44.1859,1076600.0],["2017-05-22",44.4699,44.5835,43.8775,44.4374,815700.0],["2017-05-23",44.5429,45.4599,44.1047,45.2002,668300.0],["2017-05-24",45.2408,45.4031,44.5916,44.9,796300.0],["2017-05-25",45.0704,45.5816,44.8269,45.0785,934400.0],["2017-05-26",44.8594,45.111,44.3806,44.5429,830900.0],["2017-05-30",44.2913,44.5916,43.6827,44.4374,1111200.0],["2017-05-31",44.551,44.7701,43.1715,44.4131,8393700.0],["2017-06-01",44.6727,44.7864,43.8856,44.5835,1313900.0],["2017-06-02",44.1372,44.4861,43.6178,43.9749,1291100.0],["2017-06-05",43.9911,44.405,43.8369,43.8369,915000.0],["2017-06-06",43.4068,43.845,43.2283,43.6746,1974800.0],["2017-06-07",43.983,44.3887,43.699,44.1291,1032700.0],["2017-06-08",44.0804,46.4256,43.9505,45.7926,1380900.0],["2017-06-09",46.101,47.7889,46.101,47.4156,1206200.0],["2017-06-12",47.4724,48.2839,47.302,47.6996,1974700.0],["2017-06-13",47.9674,48.3488,47.6672,48.1297,860300.0],["2017-06-14",47.6104,48.0648,46.7502,47.9755,1196000.0],["2017-06-15",47.7077,48.5111,47.7077,47.8214,800400.0],["2017-06-16",47.8619,47.9999,47.3588,47.9999,2244700.0],["2017-06-19",48.3245,48.6653,47.6672,47.8295,1049100.0],["2017-06-20",47.6104,47.724,46.7339,46.7826,878800.0],["2017-06-21",46.8232,47.1884,45.7845,45.9143,1178000.0],["2017-06-22",46.2389,46.2389,45.2976,45.6871,822200.0],["2017-06-23",45.9793,46.0685,45.2489,45.6141,2332300.0],["2017-06-26",45.606,46.3688,45.4518,46.174,770000.0],["2017-06-27",46.4337,47.1884,46.2146,46.458,739600.0],["2017-06-28",46.9693,47.6996,46.385,47.2695,867400.0],["2017-06-29",48.1622,48.7221,46.8475,47.4399,1235600.0],["2017-06-30",47.7889,47.87,47.0099,47.5373,919800.0],["2017-07-03",47.87,49.0061,47.8051,48.6328,502200.0],["2017-07-05",48.6815,48.9574,47.8457,48.7383,903600.0],["2017-07-06",48.6734,49.0305,48.2028,48.3245,1020900.0],["2017-07-07",47.8457,48.4381,47.4075,48.1865,1193500.0],["2017-07-10",47.9837,48.2109,47.6753,47.8701,860200.0],["2017-07-11",47.87,48.0161,47.3182,47.4156,1107000.0],["2017-07-12",47.3101,47.6915,47.0991,47.2776,856000.0],["2017-07-13",47.4481,47.586,47.018,47.4399,764000.0],["2017-07-14",46.7421,46.8719,45.9549,46.5879,990100.0],["2017-07-17",46.523,46.8476,45.9793,46.6447,726100.0],["2017-07-18",46.3769,46.7664,46.1253,46.5311,811800.0],["2017-07-19",46.5879,46.7745,45.9874,46.5067,1238500.0],["2017-07-20",46.5067,47.091,45.7764,46.5879,1348900.0],["2017-07-21",46.3769,46.6447,46.0117,46.2552,848200.0],["2017-07-24",46.2633,46.9368,46.2633,46.8313,664700.0],["2017-07-25",47.5941,48.0567,47.375,47.7645,1124300.0],["2017-07-26",47.8457,47.8457,46.4824,46.5635,587300.0],["2017-07-27",46.7177,47.0829,45.9955,46.3039,950000.0],["2017-07-28",46.2876,46.5482,45.7582,46.1084,439100.0],["2017-07-31",46.2713,46.7843,46.0596,46.4016,688400.0],["2017-08-01",46.7843,47.3218,46.4993,47.2241,776300.0],["2017-08-02",47.1915,47.3381,46.4016,46.6296,839600.0],["2017-08-03",46.6133,46.9228,46.2387,46.3934,543900.0],["2017-08-04",46.8495,47.7045,46.4586,47.2811,498400.0],["2017-08-07",47.2811,47.3951,46.7843,47.0531,428000.0],["2017-08-08",47.0205,48.071,46.7355,47.0693,556800.0],["2017-08-09",46.5807,46.8658,46.2794,46.483,565400.0],["2017-08-10",46.0433,46.0433,44.7403,44.8543,660900.0],["2017-08-11",44.9032,45.4406,44.4064,44.7973,748100.0],["2017-08-14",45.5872,46.2469,45.4325,45.8641,528000.0],["2017-08-15",46.2957,46.483,46.0188,46.0921,535500.0],["2017-08-16",46.3446,46.4586,45.7338,45.856,354400.0],["2017-08-17",45.6198,45.9048,44.3739,44.5449,674000.0],["2017-08-18",44.4146,44.7892,43.9993,44.3983,510900.0],["2017-08-21",44.2517,44.5611,43.8282,44.5204,470100.0],["2017-08-22",44.724,45.0498,44.6263,44.9357,549500.0],["2017-08-23",44.6182,45.3429,44.5774,44.8706,393100.0],["2017-08-24",45.1801,45.3185,44.8217,45.1393,453300.0],["2017-08-25",45.3185,45.6687,45.1475,45.3348,452400.0],["2017-08-28",45.3673,45.4325,44.6833,44.9357,404700.0],["2017-08-29",44.2924,45.1393,44.1133,44.8869,690100.0],["2017-08-30",44.895,45.3999,44.7973,45.2778,356100.0],["2017-08-31",45.4977,45.5139,45.0335,45.0905,727500.0],["2017-09-01",45.2859,45.9048,45.1393,45.6524,360000.0],["2017-09-05",45.1475,45.3104,44.1133,44.2191,682300.0],["2017-09-06",44.4553,45.0172,44.3087,44.724,724800.0],["2017-09-07",44.7403,44.7403,43.0465,43.1849,852700.0],["2017-09-08",43.1279,44.04,43.0953,43.5921,888600.0],["2017-09-11",44.1947,45.2289,43.9992,44.8706,891800.0],["2017-09-12",45.1964,46.2306,45.0823,46.0921,584000.0],["2017-09-13",45.9537,46.1329,45.6768,46.0026,548200.0],["2017-09-14",45.8397,46.141,45.1068,45.1556,714600.0],["2017-09-15",45.0905,45.5954,44.9765,45.5791,1023600.0],["2017-09-18",45.5791,46.0026,45.5058,45.5628,800100.0],["2017-09-19",45.5302,46.2306,45.5302,45.7827,906200.0],["2017-09-20",45.8478,46.8739,45.2615,46.7599,1210500.0],["2017-09-21",46.8006,47.3706,46.5074,46.5482,906600.0],["2017-09-22",46.4504,46.8169,46.1817,46.7599,374400.0],["2017-09-25",46.6296,46.9961,46.0433,46.4016,742900.0],["2017-09-26",46.5237,46.7436,46.4016,46.5807,1003900.0],["2017-09-27",47.3462,47.957,47.2241,47.6231,1343700.0],["2017-09-28",47.7045,48.2257,47.1671,48.2176,1041200.0],["2017-09-29",48.0221,49.0971,48.0221,48.6818,904500.0],["2017-10-02",48.7388,49.2437,48.299,49.1541,715600.0],["2017-10-03",49.0889,49.4635,48.4863,48.7388,614500.0],["2017-10-04",48.812,48.812,47.7615,47.8185,1013400.0],["2017-10-05",48.2502,48.7225,47.8918,48.5922,1060000.0],["2017-10-06",48.8202,49.2029,48.4537,48.869,705000.0],["2017-10-09",48.8772,48.9668,48.3723,48.7143,603000.0],["2017-10-10",48.9749,49.2355,48.6329,49.1948,718300.0],["2017-10-11",48.9342,49.0645,48.6166,48.7469,864600.0],["2017-10-12",48.9342,49.0401,48.2909,48.47,601200.0],["2017-10-13",48.4049,48.4049,47.6964,47.7453,877300.0],["2017-10-16",47.7534,48.2094,47.7208,47.7453,1080600.0],["2017-10-17",47.9977,47.9977,46.4504,46.4912,1374200.0],["2017-10-18",46.7436,47.0775,46.5563,46.7925,1623500.0],["2017-10-19",46.6703,48.6899,46.4749,48.4293,2440700.0],["2017-10-20",48.8609,50.1069,48.8609,49.9766,1539100.0],["2017-10-23",50.058,50.1476,49.3251,49.602,805400.0],["2017-10-24",49.6753,50.4082,49.3821,49.4961,817000.0],["2017-10-25",49.7485,49.8626,48.8446,49.0156,742900.0],["2017-10-26",49.0319,50.0661,48.9505,49.8544,802900.0],["2017-10-27",49.8626,50.2453,49.374,49.83,1312100.0],["2017-10-30",49.5531,49.7567,48.9505,49.1378,672500.0],["2017-10-31",49.1541,49.3502,48.7783,48.8927,1088100.0],["2017-11-01",49.3421,49.5382,48.6557,48.8028,577300.0],["2017-11-02",48.7456,49.293,48.6476,48.9335,724000.0],["2017-11-03",48.7865,49.0316,48.476,48.7946,868700.0],["2017-11-06",48.7129,48.7129,48.1737,48.3534,807800.0],["2017-11-07",48.5495,48.5495,46.9562,47.0951,987400.0],["2017-11-08",47.0216,47.1769,46.3108,46.8419,1146500.0],["2017-11-09",46.5314,46.8419,45.9104,46.3843,756100.0],["2017-11-10",46.4333,46.7602,46.1882,46.2944,794900.0],["2017-11-13",45.8696,46.6539,45.7307,46.5967,917400.0],["2017-11-14",46.3761,46.9236,46.3189,46.7602,869500.0],["2017-11-15",46.2209,47.1442,46.0493,46.8991,791000.0],["2017-11-16",47.1687,47.1687,46.4497,46.752,712600.0],["2017-11-17",46.466,47.3566,46.466,47.3076,814200.0],["2017-11-20",47.3403,47.5609,47.1605,47.4873,558800.0],["2017-11-21",47.7161,47.7488,47.234,47.5854,926300.0],["2017-11-22",47.5445,48.1655,47.2912,47.3975,478000.0],["2017-11-24",47.5772,47.6181,47.0625,47.0951,410200.0],["2017-11-27",47.1033,47.6508,47.038,47.2504,476700.0],["2017-11-28",47.3403,48.6149,47.1278,48.3861,1245900.0],["2017-11-29",48.8682,50.6984,48.6884,50.298,901800.0],["2017-11-30",50.8291,51.2785,50.1754,50.2817,1302800.0],["2017-12-01",50.2081,50.4124,48.1492,50.1101,932800.0],["2017-12-04",51.0252,52.2263,50.6984,50.8046,711300.0],["2017-12-05",50.8945,50.9762,49.2849,49.3747,979300.0],["2017-12-06",49.2767,49.7424,48.7619,48.8191,635900.0],["2017-12-07",48.6149,49.3502,48.4351,49.1868,644800.0],["2017-12-08",49.5872,49.5872,48.8682,49.3094,483000.0],["2017-12-11",49.2685,49.53,48.623,48.8028,581300.0],["2017-12-12",48.909,49.2113,48.7048,49.0479,1058200.0],["2017-12-13",49.1541,49.4156,48.3698,48.4269,795900.0],["2017-12-14",48.7211,48.909,47.8305,48.1328,781700.0],["2017-12-15",48.3207,50.1836,48.2227,49.5872,2553700.0],["2017-12-18",50.0529,50.6412,49.8731,50.249,959200.0],["2017-12-19",50.3797,50.4696,49.914,49.9548,1092500.0],["2017-12-20",50.5104,50.5758,49.1541,49.8078,604200.0],["2017-12-21",50.1673,50.584,49.9058,50.1754,710100.0],["2017-12-22",50.4042,50.535,49.9875,50.5023,674500.0],["2017-12-26",50.4287,50.5104,49.5055,49.8405,385300.0],["2017-12-27",49.7424,50.0611,49.5218,49.628,405400.0],["2017-12-28",49.8078,50.1101,49.5055,50.1019,407700.0],["2017-12-29",50.2,50.3879,49.6117,49.7016,554400.0],["2018-01-02",50.1019,50.3143,49.5381,50.1019,1069400.0],["2018-01-03",49.9875,50.2081,49.5708,49.7833,627700.0],["2018-01-04",50.1509,50.6984,49.9385,50.012,826800.0],["2018-01-05",50.2408,51.0906,50.0611,51.0661,804600.0],["2018-01-08",51.066,51.1886,50.7637,51.0334,685600.0],["2018-01-09",51.352,52.9453,51.2703,52.6675,1122100.0],["2018-01-10",52.6103,54.3751,52.6103,53.844,1511300.0],["2018-01-11",54.3261,55.233,54.1218,54.8572,957300.0],["2018-01-12",55.135,55.2412,54.5549,55.0043,1114100.0],["2018-01-16",55.3474,55.3638,54.3098,54.6284,785400.0],["2018-01-17",54.9389,55.1513,54.2526,54.9144,718800.0],["2018-01-18",54.9634,55.2821,54.5059,54.6611,789400.0],["2018-01-19",54.8327,55.6007,54.8327,55.5435,565800.0],["2018-01-22",55.5435,55.7478,55.1023,55.6988,781000.0],["2018-01-23",55.4618,55.9929,55.0288,55.7396,548400.0],["2018-01-24",56.1073,56.3115,55.3964,55.903,926800.0],["2018-01-25",54.3343,56.5812,54.3016,55.8131,1449800.0],["2018-01-26",56.2053,56.2053,55.3801,55.9439,658300.0],["2018-01-29",55.9684,56.524,55.2902,55.2902,764900.0],["2018-01-30",54.6447,55.2657,54.179,54.2852,745600.0],["2018-01-31",54.4977,54.7428,53.697,53.8522,989300.0],["2018-02-01",53.6153,54.6938,53.1169,54.6529,1007700.0],["2018-02-02",54.8414,55.3741,53.7351,53.9236,676200.0],["2018-02-05",53.0467,54.153,51.2192,51.2274,832200.0],["2018-02-06",50.0637,52.9074,49.4654,52.473,1432300.0],["2018-02-07",52.4403,53.858,52.0305,53.4319,842100.0],["2018-02-08",53.5548,53.8826,51.2356,51.2356,868000.0],["2018-02-09",52.0469,52.891,50.8422,52.596,761300.0],["2018-02-12",52.8992,53.2352,52.0551,52.6533,703400.0],["2018-02-13",52.2928,53.2762,52.1698,53.0631,437200.0],["2018-02-14",52.9484,54.9725,52.9484,54.866,675500.0],["2018-02-15",55.2348,56.4313,54.4235,54.7595,731400.0],["2018-02-16",54.5054,55.3167,54.4972,54.784,694400.0],["2018-02-20",54.6038,55.1446,53.8088,54.3989,582800.0],["2018-02-21",54.4071,55.7838,54.1202,55.2266,472000.0],["2018-02-22",55.6199,55.6199,53.4237,53.6531,769300.0],["2018-02-23",53.9645,54.4235,53.7351,54.3087,836500.0],["2018-02-26",54.6857,55.0135,53.9563,54.9807,483600.0],["2018-02-27",55.2348,55.6527,54.3661,54.3661,625300.0],["2018-02-28",54.489,55.3987,53.7023,53.7187,1110300.0],["2018-03-01",53.6859,54.7595,53.6531,54.5792,1014200.0],["2018-03-02",54.1039,55.5134,53.4483,55.3085,933400.0],["2018-03-05",54.6939,56.1444,54.2432,55.8002,651100.0],["2018-03-06",55.7183,56.7263,55.1938,56.6034,909300.0],["2018-03-07",56.0297,56.6853,55.3987,56.0461,1102700.0],["2018-03-08",56.1772,56.3821,55.0217,55.3905,1027100.0],["2018-03-09",56.2264,56.3083,55.4315,55.833,2039100.0],["2018-03-12",55.8986,55.9969,55.0955,55.243,1149000.0],["2018-03-13",55.3004,55.8166,54.6365,54.6529,1591000.0],["2018-03-14",55.0545,55.0545,53.1942,53.522,985600.0],["2018-03-15",53.4564,53.7842,52.8008,53.3827,2116300.0],["2018-03-16",53.522,54.4726,53.522,53.8088,2276300.0],["2018-03-19",53.8088,53.8088,52.9238,53.3581,829400.0],["2018-03-20",53.6613,53.8252,53.1942,53.3171,885200.0],["2018-03-21",53.3909,54.2022,52.9566,53.4401,1309100.0],["2018-03-22",53.0631,53.7187,51.5552,51.6125,1621600.0],["2018-03-23",51.8666,51.8666,49.5064,49.5802,1308400.0],["2018-03-26",50.8176,51.547,49.8506,51.4732,1080400.0],["2018-03-27",51.5798,51.5798,49.4818,49.8096,1018700.0],["2018-03-28",49.8342,51.0799,49.4409,50.6619,1340800.0],["2018-03-29",51.0881,51.6454,50.5718,51.252,588700.0],["2018-04-02",51.3667,51.6372,49.1459,49.7523,607900.0],["2018-04-03",50.0801,50.8914,49.8342,50.5964,923300.0],["2018-04-04",49.3671,51.1209,48.4984,50.9242,1282700.0],["2018-04-05",51.4159,51.4159,50.58,50.8586,839500.0],["2018-04-06",50.1702,51.0717,48.7115,49.5064,1093500.0],["2018-04-09",49.6785,50.6701,49.3589,49.4163,1179500.0],["2018-04-10",50.2604,50.7603,49.9326,50.4652,718600.0],["2018-04-11",49.8834,50.5308,49.2032,50.2194,585900.0],["2018-04-12",50.5882,51.17,50.4407,50.9242,795800.0],["2018-04-13",51.8174,51.8174,50.2194,50.4243,1118700.0],["2018-04-16",51.0225,51.0963,50.2604,50.6537,450500.0],["2018-04-17",50.9651,51.2929,49.8588,50.3177,833000.0],["2018-04-18",50.3751,50.8176,50.0801,50.3259,1389200.0],["2018-04-19",50.9078,53.6695,50.9078,53.3253,1878000.0],["2018-04-20",53.7433,53.8826,53.2352,53.7105,947400.0],["2018-04-23",54.0137,54.7677,53.7515,54.4398,799400.0],["2018-04-24",54.5382,55.4315,54.0137,54.5874,932600.0],["2018-04-25",54.448,54.7021,54.0137,54.153,752200.0],["2018-04-26",54.2104,54.7677,53.9645,54.5136,650300.0],["2018-04-27",54.5628,55.4479,54.5628,55.2676,961400.0],["2018-04-30",55.2593,55.7854,54.7579,54.7579,1091600.0],["2018-05-01",54.5771,55.6539,53.9278,55.5552,903800.0],["2018-05-02",55.2265,56.1059,54.9881,55.5717,808300.0],["2018-05-03",55.1196,55.4895,54.1908,54.8319,737300.0],["2018-05-04",54.3059,55.9826,54.0264,55.3991,577100.0],["2018-05-07",55.7196,55.9744,55.136,55.7443,399900.0],["2018-05-08",55.4895,56.7882,55.4895,56.2046,684200.0],["2018-05-09",56.6238,57.2156,56.0484,57.0512,699200.0],["2018-05-10",56.9525,57.3717,56.3114,57.158,444100.0],["2018-05-11",57.2402,57.5443,56.9114,57.2156,519200.0],["2018-05-14",57.5033,58.1855,57.306,57.7663,954400.0],["2018-05-15",57.4457,58.3498,57.4457,57.9307,791700.0],["2018-05-16",57.8896,58.6622,57.6758,58.2183,830200.0],["2018-05-17",58.2183,58.8101,57.9307,58.5389,1129700.0],["2018-05-18",58.432,58.6704,57.8813,57.9307,783300.0],["2018-05-21",58.1937,58.9745,57.9635,58.6457,548900.0],["2018-05-22",58.7526,59.7718,58.7444,59.0649,518800.0],["2018-05-23",58.7444,59.1554,58.4156,58.7855,566000.0],["2018-05-24",58.5636,58.6951,57.1991,58.4814,733200.0],["2018-05-25",58.0293,58.4485,57.6348,57.8813,492100.0],["2018-05-29",57.1251,57.7416,56.41,56.8128,1101100.0],["2018-05-30",57.5197,58.1279,57.2156,57.9307,886400.0],["2018-05-31",57.9471,57.9471,56.9361,57.1087,990300.0],["2018-06-01",58.1033,58.8019,57.7498,58.4649,789900.0],["2018-06-04",58.5307,58.9827,58.1772,58.8595,525600.0],["2018-06-05",58.654,58.8512,58.3416,58.6704,692100.0],["2018-06-06",59.4348,60.1088,58.6293,60.0184,649200.0],["2018-06-07",60.3554,60.8075,59.4759,59.7061,928900.0],["2018-06-08",59.6732,60.0184,59.3937,59.7225,900000.0],["2018-06-11",59.9773,60.002,58.4649,58.6375,683600.0],["2018-06-12",58.9581,58.9581,57.8238,58.2512,543300.0],["2018-06-13",58.3745,58.7279,57.6183,57.7663,785200.0],["2018-06-14",58.1444,58.2759,57.2402,57.6841,845500.0],["2018-06-15",57.2155,57.7169,56.3936,57.3799,1861400.0],["2018-06-18",56.7306,57.7498,56.5662,57.5526,495200.0],["2018-06-19",57.0265,57.7909,56.6155,57.6923,704100.0],["2018-06-20",57.9635,58.0622,56.9936,57.7005,588000.0],["2018-06-21",57.7416,57.98,57.1169,57.5279,541500.0],["2018-06-22",57.9471,58.0046,56.6813,56.7717,817900.0],["2018-06-25",56.5005,57.3882,55.4566,55.9662,613800.0],["2018-06-26",55.81,56.0402,55.2758,55.7936,639000.0],["2018-06-27",55.6703,56.0155,54.273,54.3141,635600.0],["2018-06-28",54.4374,54.6593,53.7223,54.2812,670300.0],["2018-06-29",54.8895,55.2429,53.5168,53.5908,857500.0],["2018-07-02",53.4839,54.1497,53.1963,53.9853,758600.0],["2018-07-03",54.3223,54.5525,53.6401,53.7387,357700.0],["2018-07-05",54.1579,54.3059,53.41,53.862,593300.0],["2018-07-06",53.8209,54.5031,53.4428,54.2155,534900.0],["2018-07-09",54.6429,55.8018,54.5278,55.6128,456500.0],["2018-07-10",55.6621,55.9662,54.1415,54.5196,593300.0],["2018-07-11",54.347,54.6675,53.8456,54.0757,591300.0],["2018-07-12",54.2894,54.2894,52.6538,53.2538,1349600.0],["2018-07-13",53.1716,53.3853,52.6291,52.7935,997200.0],["2018-07-16",53.1798,53.673,52.8921,53.451,716400.0],["2018-07-17",53.5415,54.0675,53.0483,53.8127,944700.0],["2018-07-18",53.9196,54.947,53.6072,54.947,1306500.0],["2018-07-19",54.0018,55.4566,53.0154,53.7798,1410000.0],["2018-07-20",54.3552,55.9416,54.3388,54.4374,921200.0],["2018-07-23",54.3141,54.9881,54.0017,54.6922,796900.0],["2018-07-24",55.0621,55.0621,53.9524,54.2237,929700.0],["2018-07-25",54.3963,54.4785,53.2785,53.5333,660000.0],["2018-07-26",53.4675,54.6264,53.4675,54.2566,773600.0],["2018-07-27",54.347,54.9881,53.6401,54.2155,531500.0],["2018-07-30",54.3634,54.61,53.4593,53.4921,591200.0],["2018-07-31",53.6159,53.8138,52.9972,53.4014,596700.0],["2018-08-01",53.8468,54.5315,53.6406,53.9871,480500.0],["2018-08-02",53.5994,54.6222,53.4839,54.3913,331700.0],["2018-08-03",54.1355,54.5067,53.4839,53.6571,377900.0],["2018-08-06",53.7314,53.9706,53.3189,53.5416,463000.0],["2018-08-07",53.7644,53.9623,53.253,53.3354,714600.0],["2018-08-08",53.3519,53.9293,53.1457,53.7396,511800.0],["2018-08-09",53.6489,54.0118,53.0962,53.4262,504200.0],["2018-08-10",52.8405,53.5169,52.6508,53.0137,532500.0],["2018-08-13",52.9148,53.3519,52.4611,52.5518,581500.0],["2018-08-14",52.6755,53.4262,52.5766,53.0385,485800.0],["2018-08-15",52.5848,52.8735,51.4383,51.793,1199600.0],["2018-08-16",52.0981,53.5664,52.0981,53.1375,649400.0],["2018-08-17",52.9642,53.3849,52.7663,53.2859,538100.0],["2018-08-20",53.3272,53.9128,53.121,53.7479,661800.0],["2018-08-21",53.7396,54.4407,53.5994,53.9706,575700.0],["2018-08-22",53.7891,53.9211,53.4344,53.5581,420300.0],["2018-08-23",53.4757,53.5251,52.7333,53.0137,464100.0],["2018-08-24",53.0467,53.2694,52.4611,52.5436,629500.0],["2018-08-27",52.6755,53.3602,52.6673,52.7333,546800.0],["2018-08-28",52.9395,52.9395,52.1724,52.7168,492400.0],["2018-08-29",52.5766,52.824,52.0569,52.4941,518300.0],["2018-08-30",52.3209,52.3539,51.6692,51.9332,975100.0],["2018-08-31",51.8259,52.3456,51.628,52.2879,1232500.0],["2018-09-04",52.2384,53.0715,52.2384,52.6178,470800.0],["2018-09-05",52.6096,52.956,52.3538,52.6838,407300.0],["2018-09-06",52.6508,52.8653,52.1889,52.2631,476400.0],["2018-09-07",52.4116,52.4116,51.6527,52.1064,569400.0],["2018-09-10",52.2219,52.5683,51.9662,52.0322,405900.0],["2018-09-11",51.8754,52.6013,51.8672,52.0816,561000.0],["2018-09-12",52.1229,52.1476,50.9763,51.1578,523900.0],["2018-09-13",51.2815,51.5455,50.7784,50.8774,726100.0],["2018-09-14",50.9928,51.8837,50.9928,51.694,884700.0],["2018-09-17",51.7435,51.9662,50.7949,51.2485,888800.0],["2018-09-18",51.2238,51.529,50.4897,50.8774,1000900.0],["2018-09-19",50.8279,51.6775,50.7289,51.5042,1252300.0],["2018-09-20",51.9992,52.824,51.5867,52.2961,1021800.0],["2018-09-21",51.8012,52.3786,51.6197,51.6775,1505900.0],["2018-09-24",51.6775,51.9249,50.8031,51.1083,783400.0],["2018-09-25",51.2733,51.3723,50.8278,51.1413,617500.0],["2018-09-26",51.2485,51.2485,50.1845,50.3082,650800.0],["2018-09-27",50.3577,50.4402,49.6236,49.7225,1166500.0],["2018-09-28",49.6483,50.0113,49.4091,49.7968,1102300.0],["2018-10-01",51.1908,51.5372,49.7143,49.9865,1077800.0],["2018-10-02",49.7225,50.5227,49.6071,49.8875,1000400.0],["2018-10-03",50.0937,51.5785,50.0442,51.0918,890400.0],["2018-10-04",50.9763,52.1889,50.9763,51.4795,902700.0],["2018-10-05",51.5537,51.661,50.4567,50.6876,667900.0],["2018-10-08",50.7289,51.1083,50.1762,50.8114,624700.0],["2018-10-09",50.5969,50.7289,49.9453,50.1185,880800.0],["2018-10-10",50.135,50.5392,49.3349,49.3844,830200.0],["2018-10-11",49.1451,49.2854,47.2232,47.2562,1099000.0],["2018-10-12",47.8254,48.5677,44.9384,46.1097,1292700.0],["2018-10-15",46.0354,46.6458,45.8292,46.1839,554600.0],["2018-10-16",46.3984,46.4396,45.4663,46.1509,877000.0],["2018-10-17",45.7632,46.3736,44.8476,46.0107,1773300.0],["2018-10-18",45.5487,46.9015,44.3445,44.4517,1839000.0],["2018-10-19",44.4764,45.2931,43.9485,44.4105,1496900.0],["2018-10-22",44.6579,45.1033,42.9669,42.9752,1306800.0],["2018-10-23",42.3565,43.7671,42.0843,43.3959,1112000.0],["2018-10-24",43.3299,43.3959,41.5234,41.6307,1349100.0],["2018-10-25",41.8616,43.2392,41.6884,42.6947,1251100.0],["2018-10-26",41.9936,42.7525,41.5399,42.3895,1139800.0],["2018-10-29",43.0329,43.866,42.835,43.2969,923700.0],["2018-10-30",43.5114,43.5856,42.4968,43.3299,1123900.0],["2018-10-31",43.5784,44.7797,43.4293,43.4459,1541400.0],["2018-11-01",43.6364,44.1998,43.4873,43.9678,954600.0],["2018-11-02",44.4483,45.0531,43.943,44.4483,1067700.0],["2018-11-05",44.4566,45.31,44.4069,44.8874,823400.0],["2018-11-06",44.6969,45.4425,44.4318,45.2851,1131200.0],["2018-11-07",45.4757,45.6496,44.6223,45.368,672700.0],["2018-11-08",45.1857,45.9313,45.1443,45.4757,676800.0],["2018-11-09",45.3597,45.7988,44.4401,44.7383,750800.0],["2018-11-12",44.556,45.1111,44.2909,44.3986,628500.0],["2018-11-13",44.4483,45.4757,44.3655,44.5892,834100.0],["2018-11-14",44.9123,45.2023,42.9239,43.3299,612400.0],["2018-11-15",42.8825,44.4484,42.5677,44.3241,757800.0],["2018-11-16",43.9927,44.3572,43.6861,43.9015,524300.0],["2018-11-19",43.8518,44.3158,43.247,43.5867,576700.0],["2018-11-20",43.0648,43.2636,41.9712,42.0623,1097300.0],["2018-11-21",42.1451,42.8411,41.5486,42.4517,899600.0],["2018-11-23",42.112,42.8908,42.0043,42.2694,205000.0],["2018-11-26",42.8328,43.769,42.6008,43.2056,540900.0],["2018-11-27",43.1145,43.7524,43.1145,43.421,824900.0],["2018-11-28",43.4624,44.0341,42.8908,43.943,826400.0],["2018-11-29",43.6364,44.0507,43.2885,43.8104,788200.0],["2018-11-30",43.5039,44.7052,43.5039,44.4815,1283700.0],["2018-12-03",45.1443,45.7325,44.5146,44.8709,1802400.0],["2018-12-04",44.6969,44.8791,41.209,41.706,1193300.0],["2018-12-06",40.9356,41.3249,39.7757,40.7616,1829200.0],["2018-12-07",40.6539,41.5238,39.6183,39.9082,1372800.0],["2018-12-10",39.9082,40.1816,38.6158,39.0549,1098100.0],["2018-12-11",39.4277,39.9165,37.953,37.9861,1748000.0],["2018-12-12",38.8312,39.3697,38.4667,38.6241,1446600.0],["2018-12-13",38.8229,38.9886,37.3813,37.489,986000.0],["2018-12-14",37.0251,37.9613,36.8014,36.9505,916500.0],["2018-12-17",36.8594,37.5305,36.47,36.644,946200.0],["2018-12-18",36.9174,37.3896,36.0972,36.4037,1712100.0],["2018-12-19",36.4452,36.6606,34.9373,35.1776,1512600.0],["2018-12-20",34.8462,35.6747,34.4982,34.929,1143300.0],["2018-12-21",34.9207,35.5255,33.9265,33.9845,3353500.0],["2018-12-24",33.8023,34.3325,33.2721,33.5123,390400.0],["2018-12-26",33.5703,35.4841,33.1809,35.4758,1055300.0],["2018-12-27",34.8793,35.5007,34.0757,35.3515,1256900.0],["2018-12-28",35.451,36.1966,35.0616,35.6664,1124000.0],["2018-12-31",35.7492,36.5363,35.2521,36.064,871200.0],["2019-01-02",35.4095,36.8014,35.4095,36.702,808300.0],["2019-01-03",36.5446,37.1411,36.0309,36.4203,919900.0],["2019-01-04",37.1659,38.3672,36.992,37.9861,1248500.0],["2019-01-07",38.0938,38.7815,37.663,38.1767,812800.0],["2019-01-08",38.4501,38.7483,37.7624,38.7318,977200.0],["2019-01-09",38.9141,39.4194,38.7069,39.1626,768800.0],["2019-01-10",38.9969,39.4774,38.6821,39.1874,839800.0],["2019-01-11",38.9389,39.6597,38.4915,39.2537,713400.0],["2019-01-14",38.8892,39.7011,38.8726,39.2206,720400.0],["2019-01-15",39.1626,39.6514,38.7649,39.61,673400.0],["2019-01-16",39.8668,40.9853,39.8668,40.7947,1442400.0],["2019-01-17",40.5876,41.3249,40.3142,40.8858,921400.0],["2019-01-18",41.1261,41.7889,40.5793,41.6315,966000.0],["2019-01-22",41.5652,41.7972,41.093,41.4824,1006300.0],["2019-01-23",41.6646,42.0623,41.2007,41.6481,1443400.0],["2019-01-24",41.88,43.3547,41.7723,43.015,1951500.0],["2019-01-25",43.769,43.769,42.7996,43.3796,1257900.0],["2019-01-28",43.1559,43.9015,42.9239,43.537,818800.0],["2019-01-29",43.5453,43.8021,43.1476,43.1559,670900.0],["2019-01-30",43.1559,43.5039,42.9156,43.0813,704600.0],["2019-01-31",42.7416,43.0233,41.3664,41.6895,1160000.0],["2019-02-01",41.8476,42.4968,41.3815,42.4802,941200.0],["2019-02-04",42.5134,43.1793,42.039,43.146,745300.0],["2019-02-05",43.121,43.2375,42.7881,43.1793,915800.0],["2019-02-06",42.9296,43.5039,42.9296,43.429,857700.0],["2019-02-07",43.9034,44.5276,43.2376,43.8118,1232200.0],["2019-02-08",43.6454,44.0698,42.6799,43.2126,994400.0],["2019-02-11",43.4539,43.712,43.1876,43.6953,493400.0],["2019-02-12",44.0865,44.8522,43.9866,44.4194,1129800.0],["2019-02-13",44.6524,44.8938,44.3445,44.5026,813900.0],["2019-02-14",44.0948,44.461,43.7036,44.1864,726000.0],["2019-02-15",44.5692,45.3183,44.178,44.8855,763600.0],["2019-02-19",44.7523,45.776,44.486,45.7427,978600.0],["2019-02-20",45.7344,46.4419,45.4265,46.3337,610800.0],["2019-02-21",46.3669,46.3669,45.5763,45.7843,432400.0],["2019-02-22",45.8593,46.1422,45.6845,46.059,433500.0],["2019-02-25",46.4252,46.6832,46.0756,46.2671,707200.0],["2019-02-26",45.9924,46.367,45.4847,45.5097,550700.0],["2019-02-27",45.6345,46.2005,45.5513,46.084,469800.0],["2019-02-28",45.9508,45.9841,45.3765,45.4514,1005000.0],["2019-03-01",45.8926,46.1589,45.3016,45.5763,758600.0],["2019-03-04",45.7261,46.0673,44.8855,45.4681,745300.0],["2019-03-05",45.3349,45.7261,44.6608,45.3349,760400.0],["2019-03-06",45.2017,45.5679,44.2529,44.3362,818200.0],["2019-03-07",44.1114,44.203,43.1793,43.4539,847800.0],["2019-03-08",43.096,43.8618,42.7798,43.4539,542400.0],["2019-03-11",43.637,43.8701,43.2875,43.3624,810800.0],["2019-03-12",43.4456,43.6537,42.9712,43.1876,946700.0],["2019-03-13",43.404,44.9437,43.1793,43.8701,1244700.0],["2019-03-14",43.9283,44.0532,43.6787,43.8951,615200.0],["2019-03-15",43.9034,44.3029,43.1793,43.6121,1375800.0],["2019-03-18",43.8118,44.6191,43.8118,44.6025,995000.0],["2019-03-19",44.9188,44.9271,43.2459,43.2708,624000.0],["2019-03-20",43.1709,43.4789,41.9225,41.9225,1168700.0],["2019-03-21",41.6229,41.9808,41.032,41.1152,1133000.0],["2019-03-22",40.6241,40.8072,38.7348,38.8097,2206800.0],["2019-03-25",38.8181,39.3341,38.2688,38.5601,1284200.0],["2019-03-26",38.8347,39.5255,38.8347,39.4922,863100.0],["2019-03-27",39.3341,39.6504,38.893,39.4423,1057900.0],["2019-03-28",39.4506,40.3328,39.3424,40.2912,776300.0],["2019-03-29",40.6491,40.7407,39.8668,39.925,1082200.0],["2019-04-01",40.4494,41.7311,40.3245,41.6978,772200.0],["2019-04-02",41.6146,42.3886,41.4148,42.1139,1143500.0],["2019-04-03",42.7132,43.1959,41.8643,41.9641,1094900.0],["2019-04-04",42.0474,43.1959,41.9891,42.9629,842700.0],["2019-04-05",43.0544,43.2209,42.5967,42.7465,544600.0],["2019-04-08",42.5634,42.838,41.8143,42.5467,602500.0],["2019-04-09",42.297,42.3886,41.6146,41.8143,593400.0],["2019-04-10",41.7977,42.0973,41.3566,42.0807,490300.0],["2019-04-11",42.3054,42.7548,41.9225,42.2638,570200.0],["2019-04-12",42.9546,43.4789,42.3553,43.3874,608700.0],["2019-04-15",43.3457,43.3873,42.1888,42.3969,623800.0],["2019-04-16",42.63,43.2875,42.1139,43.2459,761000.0],["2019-04-17",43.4123,43.4123,42.5551,43.171,868900.0],["2019-04-18",41.9475,42.4635,40.8405,41.4065,2406400.0],["2019-04-22",41.2817,43.2625,41.0819,41.6562,1011000.0],["2019-04-23",41.6645,42.5051,41.5813,42.4968,941400.0],["2019-04-24",42.3803,42.58,41.8726,42.2721,775400.0],["2019-04-25",42.1139,42.4219,41.5563,42.089,495900.0],["2019-04-26",42.1306,42.4052,41.6895,42.3553,682700.0],["2019-04-29",42.5967,43.6037,42.3969,43.3374,816200.0],["2019-04-30",43.3583,43.5591,42.9483,43.0739,1262300.0],["2019-05-01",43.1324,43.4169,42.3543,42.689,959900.0],["2019-05-02",42.689,43.8771,42.689,43.6261,865800.0],["2019-05-03",43.8269,44.3206,43.6428,44.1197,449200.0],["2019-05-06",43.099,44.2453,42.3292,43.9691,732000.0],["2019-05-07",43.3248,43.4755,42.7392,42.8814,757300.0],["2019-05-08",42.7224,42.94,42.1786,42.1869,483200.0],["2019-05-09",41.7602,42.1618,41.3335,41.9778,748200.0],["2019-05-10",41.8941,42.1786,41.0908,41.9945,674300.0],["2019-05-13",40.9653,41.1996,38.9572,39.1999,1731100.0],["2019-05-14",39.1748,40.4382,38.9321,40.0282,1259600.0],["2019-05-15",39.5011,39.7019,38.6979,39.6433,1045500.0],["2019-05-16",39.7186,40.3294,39.7019,40.0617,484800.0],["2019-05-17",39.6182,40.0199,39.3087,39.3923,603400.0],["2019-05-20",39.2083,39.8442,39.1246,39.7103,565600.0],["2019-05-21",40.0366,40.4215,39.8776,39.9446,627600.0],["2019-05-22",39.6852,39.8107,38.8736,38.9907,764300.0],["2019-05-23",38.3883,38.4803,37.5014,37.8779,882700.0],["2019-05-24",38.0703,38.4385,37.6603,38.2544,945600.0],["2019-05-28",38.1373,38.2544,37.5599,37.6101,943600.0],["2019-05-29",37.2922,38.2628,37.0161,38.0787,907100.0],["2019-05-30",38.0871,38.313,36.3718,36.673,1075500.0],["2019-05-31",36.0957,36.2212,35.4347,35.7443,1191400.0],["2019-06-03",35.5686,36.581,35.1669,36.4304,1174600.0],["2019-06-04",37.1499,37.9364,36.9324,37.8862,648500.0],["2019-06-05",37.8862,37.9867,36.832,37.242,850000.0],["2019-06-06",37.1081,37.5767,36.8989,37.3926,697300.0],["2019-06-07",37.2252,37.2252,36.673,37.0077,773000.0],["2019-06-10",37.4177,38.0117,37.2085,37.2252,753400.0],["2019-06-11",37.6185,37.7942,36.991,37.1332,810900.0],["2019-06-12",37.1918,37.2001,36.3132,36.3969,1765100.0],["2019-06-13",36.5893,37.1918,36.2965,36.6144,1384000.0],["2019-06-14",36.6228,37.0997,36.3969,37.0244,909200.0],["2019-06-17",37.0495,37.1667,36.4387,36.4973,1328600.0],["2019-06-18",36.5308,37.5348,36.2212,37.2336,1746900.0],["2019-06-19",37.652,37.9783,36.8906,36.924,1758600.0],["2019-06-20",37.4428,37.4428,36.2463,37.2336,1043400.0],["2019-06-21",37.1583,37.5265,37.0244,37.1416,1873800.0],["2019-06-24",37.1081,37.5014,36.9073,36.9408,898300.0],["2019-06-25",36.991,37.5097,36.4053,37.3675,929800.0],["2019-06-26",37.5934,38.2962,37.5181,37.8193,932900.0],["2019-06-27",37.8528,38.497,37.8528,38.405,1252400.0],["2019-06-28",38.8485,39.6182,38.6979,39.1329,1904500.0],["2019-07-01",40.1788,40.5972,39.384,39.635,1349500.0],["2019-07-02",39.4844,39.6684,38.246,38.5138,920700.0],["2019-07-03",38.723,39.1664,38.4217,39.1078,331100.0],["2019-07-05",39.2919,39.8609,39.2585,39.4425,510600.0],["2019-07-08",38.7983,39.2668,37.9113,38.0703,1237200.0],["2019-07-09",37.7105,38.4636,37.7105,38.4636,819500.0],["2019-07-10",38.405,38.405,37.4595,37.7775,660600.0],["2019-07-11",37.8528,38.4217,37.5934,38.3715,673200.0],["2019-07-12",38.5724,39.1162,38.3548,38.9656,694800.0],["2019-07-15",39.066,39.066,37.5767,37.7105,944200.0],["2019-07-16",37.8277,38.3381,37.4344,38.0368,1226200.0],["2019-07-17",37.8277,37.9783,37.0579,37.5265,832900.0],["2019-07-18",37.6771,40.0031,37.5767,39.4844,1838300.0],["2019-07-19",39.4342,39.6935,38.8066,39.2668,1421000.0],["2019-07-22",39.2082,39.2919,38.5974,38.8819,1091700.0],["2019-07-23",39.158,39.7437,38.9238,39.7186,752500.0],["2019-07-24",39.5011,40.5888,39.5011,40.3964,1051400.0],["2019-07-25",40.5888,40.8231,39.9864,40.1119,868700.0],["2019-07-26",40.3043,41.1578,40.1537,41.0657,704400.0],["2019-07-29",40.9904,41.1243,40.1872,40.2374,713200.0],["2019-07-30",39.7856,40.6809,39.7521,40.6725,523800.0],["2019-07-31",40.6767,40.9796,40.1045,40.399,784000.0],["2019-08-01",40.2139,40.4747,37.2771,37.437,1250200.0],["2019-08-02",37.2772,37.6474,36.4946,36.8564,881600.0],["2019-08-05",35.8551,36.5956,34.8453,35.3838,1039100.0],["2019-08-06",35.6026,35.8719,34.7359,35.5521,946100.0],["2019-08-07",34.576,35.1314,34.2983,34.8537,850900.0],["2019-08-08",35.2829,35.9645,34.8201,35.8466,1019400.0],["2019-08-09",35.6699,35.8046,35.0388,35.4848,676300.0],["2019-08-12",34.7527,34.8874,34.189,34.2142,684300.0],["2019-08-13",34.2058,35.4007,34.0796,34.6181,1124600.0],["2019-08-14",34.0796,34.3909,32.6491,33.1035,1195600.0],["2019-08-15",33.0782,33.2886,32.1778,32.3041,1144000.0],["2019-08-16",32.6238,33.7851,32.6238,33.5831,1082400.0],["2019-08-19",33.4316,34.4835,33.3559,33.5831,1149600.0],["2019-08-20",33.5747,33.743,32.9352,33.1287,900300.0],["2019-08-21",33.4485,33.9449,33.2044,33.8187,912300.0],["2019-08-22",34.1721,34.3657,33.4316,33.8103,499900.0],["2019-08-23",33.6252,34.0207,32.1526,32.2788,922600.0],["2019-08-26",32.5481,32.7248,32.1947,32.6407,1371300.0],["2019-08-27",32.9772,33.1708,31.715,31.8328,858400.0],["2019-08-28",31.8749,33.1792,31.8328,32.75,946200.0],["2019-08-29",33.5663,34.088,33.2465,33.9702,861500.0],["2019-08-30",34.8705,34.9799,34.3657,34.6097,1152200.0],["2019-09-03",34.0627,34.1637,33.4316,33.642,1037800.0],["2019-09-04",33.9702,34.2058,33.6252,34.0627,858400.0],["2019-09-05",34.7864,36.0739,34.4751,35.4932,820600.0],["2019-09-06",35.468,35.7625,35.0978,35.5521,910100.0],["2019-09-09",35.9476,37.4118,35.4764,37.1762,749800.0],["2019-09-10",37.4202,38.8255,37.2603,38.7834,1218900.0],["2019-09-11",39.0274,39.1284,37.9335,38.8339,1142400.0],["2019-09-12",38.2196,38.9937,37.7652,38.5309,1383100.0],["2019-09-13",39.1116,39.4818,38.5225,38.775,878300.0],["2019-09-16",38.2364,38.8507,38.2196,38.6656,561900.0],["2019-09-17",38.43,38.43,37.4118,37.7989,939100.0],["2019-09-18",37.5717,38.5898,37.4034,38.4889,847700.0],["2019-09-19",38.3795,38.9769,38.2364,38.3374,690600.0],["2019-09-20",38.6067,38.9769,38.0766,38.1691,1394700.0],["2019-09-23",37.8241,38.4889,37.5969,38.0513,657400.0],["2019-09-24",38.2448,38.2448,37.0247,37.3276,1386200.0],["2019-09-25",37.2183,38.4805,37.2183,38.3711,724000.0],["2019-09-26",38.0934,38.2449,37.2099,37.2351,669800.0],["2019-09-27",37.437,38.6151,37.2267,37.3192,837100.0],["2019-09-30",37.538,37.6979,36.9658,37.2687,644500.0],["2019-10-01",37.5128,37.8746,35.7709,35.8971,645400.0],["2019-10-02",35.4175,35.6784,34.9799,35.4764,786600.0],["2019-10-03",35.224,35.5774,34.4077,35.5437,686000.0],["2019-10-04",35.6111,35.7709,34.879,35.5437,723100.0],["2019-10-07",35.5858,35.5858,35.1314,35.1819,1515000.0],["2019-10-08",34.2983,34.3068,33.3643,33.4232,2379100.0],["2019-10-09",33.9113,34.3236,33.4485,34.1469,905200.0],["2019-10-10",34.2058,35.2408,34.1974,34.8116,1148000.0],["2019-10-11",35.611,36.5787,35.611,36.0234,963800.0],["2019-10-14",35.6026,35.9645,35.2576,35.8298,890400.0],["2019-10-15",35.9056,37.0163,35.7541,36.9322,987500.0],["2019-10-16",36.8312,37.3024,36.4525,36.6881,1053100.0],["2019-10-17",36.3179,36.3179,34.3825,34.8116,2334400.0],["2019-10-18",34.8369,35.0809,34.5676,34.7527,2492700.0],["2019-10-21",34.921,35.9981,34.9126,35.4175,1481400.0],["2019-10-22",35.5016,36.8985,35.0977,36.3347,1052300.0],["2019-10-23",36.1412,36.4525,35.8382,36.158,832700.0],["2019-10-24",36.2421,36.4609,35.4427,35.7625,825000.0],["2019-10-25",35.6615,36.9153,35.6615,36.6629,1093800.0],["2019-10-28",36.8059,37.437,36.8059,37.0247,4535400.0],["2019-10-29",36.8648,37.1004,36.6124,37.0163,707000.0],["2019-10-30",36.7807,37.2435,36.3095,37.1173,1383000.0],["2019-10-31",36.7066,37.3586,35.6651,36.3425,1125700.0],["2019-11-01",36.8675,37.6888,36.6219,37.6465,973200.0],["2019-11-04",38.163,38.6795,37.9429,38.4678,1101200.0],["2019-11-05",38.8573,39.2384,38.4763,38.7896,1013700.0],["2019-11-06",38.7557,38.7557,37.9513,38.4509,807200.0],["2019-11-07",39.0521,39.6448,38.8404,38.9251,1524500.0],["2019-11-08",38.6626,39.0352,38.2731,38.8573,614300.0],["2019-11-11",38.4509,38.7049,38.1969,38.5102,530500.0],["2019-11-12",38.5525,38.9336,38.2816,38.7388,952000.0],["2019-11-13",38.3493,38.5441,37.7989,38.2054,701200.0],["2019-11-14",37.8497,38.1715,37.655,37.9513,793600.0],["2019-11-15",38.29,38.6795,37.7735,38.0106,582600.0],["2019-11-18",37.782,37.9428,37.2654,37.6295,675100.0],["2019-11-19",37.8921,37.9513,37.4433,37.5703,920800.0],["2019-11-20",37.3247,37.7904,36.9183,37.4009,1093700.0],["2019-11-21",37.5788,37.9259,37.2401,37.6634,862900.0],["2019-11-22",37.8243,38.2138,37.5957,38.1291,883600.0],["2019-11-25",38.2985,39.069,37.9852,38.9844,1110100.0],["2019-11-26",38.8573,38.8658,38.5017,38.6203,969500.0],["2019-11-27",38.942,39.2892,38.7981,39.2045,793400.0],["2019-11-29",38.9674,39.1114,38.7473,38.7981,438600.0],["2019-12-02",39.1622,39.2892,38.4848,38.5949,1281000.0],["2019-12-03",37.8413,37.8413,37.2485,37.5872,971400.0],["2019-12-04",37.9598,38.9505,37.8582,38.5864,1028500.0],["2019-12-05",38.8489,38.9928,38.434,38.6541,627100.0],["2019-12-06",39.3654,39.865,38.8065,39.4331,896900.0],["2019-12-09",39.213,39.4839,39.0098,39.1114,839300.0],["2019-12-10",39.1622,39.2976,38.8912,39.1029,583200.0],["2019-12-11",39.2045,39.4077,38.8997,38.9589,432800.0],["2019-12-12",39.2045,40.8641,38.959,40.771,1328800.0],["2019-12-13",40.5255,41.296,40.0597,40.4492,1099100.0],["2019-12-16",41.0589,41.3468,40.4916,41.042,899700.0],["2019-12-17",41.0166,41.8887,40.9404,41.8633,1166700.0],["2019-12-18",41.8125,41.948,41.0081,41.5077,749500.0],["2019-12-19",41.6601,41.7871,41.152,41.3637,775300.0],["2019-12-20",41.6008,42.0665,41.3807,41.6601,2502900.0],["2019-12-23",41.7617,41.7617,41.2875,41.6008,416700.0],["2019-12-24",41.5754,41.6601,41.3468,41.5754,223900.0],["2019-12-26",41.7617,41.8972,41.4569,41.7109,248300.0],["2019-12-27",41.6177,41.7617,41.2198,41.296,491400.0],["2019-12-30",41.6686,41.7871,41.1944,41.5246,739100.0],["2019-12-31",41.5246,41.8972,41.1605,41.2367,1167500.0],["2020-01-02",41.5839,41.9903,41.1012,41.9649,956100.0],["2020-01-03",41.0928,41.7278,40.8726,41.4653,710600.0],["2020-01-06",40.5085,40.7795,39.8311,40.6948,1121600.0],["2020-01-07",40.644,41.0335,40.2206,40.3646,912300.0],["2020-01-08",40.3646,41.0758,40.2375,40.6779,956900.0],["2020-01-09",41.025,41.1097,40.4492,40.6355,819600.0],["2020-01-10",40.6609,40.7117,39.9581,40.0343,725700.0],["2020-01-13",40.1867,40.3053,39.9327,40.1275,2193900.0],["2020-01-14",40.1867,40.771,40.0089,40.3392,2111500.0],["2020-01-15",39.8904,40.2714,39.5348,39.6618,1243200.0],["2020-01-16",40.0343,40.2714,39.5178,39.9666,1349800.0],["2020-01-17",40.3476,40.7879,40.0936,40.7117,1355400.0],["2020-01-21",40.4238,40.644,39.992,40.0174,1132200.0],["2020-01-22",40.2884,40.5424,39.848,40.1698,2110800.0],["2020-01-23",43.1842,43.9294,41.9141,43.125,2071400.0],["2020-01-24",43.4467,43.4891,41.3891,41.6855,1657100.0],["2020-01-27",40.5932,40.915,40.1444,40.1444,1386500.0],["2020-01-28",40.6694,41.3976,40.3222,40.8641,913500.0],["2020-01-29",40.8726,41.4315,40.2799,40.2884,1368400.0],["2020-01-30",39.8565,40.4577,39.3823,40.1529,1071800.0],["2020-01-31",38.6752,39.7568,38.1982,39.0414,1180900.0],["2020-02-03",39.3736,39.7739,39.2203,39.5865,1059600.0],["2020-02-04",40.3615,40.8726,40.1401,40.1401,845900.0],["2020-02-05",41.0514,41.835,41.0514,41.6476,1040500.0],["2020-02-06",41.9286,42.0905,40.7363,40.9322,1136600.0],["2020-02-07",40.5404,40.7618,40.1401,40.6,1004900.0],["2020-02-10",40.336,40.5745,40.1231,40.336,864000.0],["2020-02-11",40.6341,41.2132,40.2934,40.8044,647000.0],["2020-02-12",41.2899,41.5454,40.8214,41.1366,556300.0],["2020-02-13",40.7704,41.2984,40.4297,41.2473,400300.0],["2020-02-14",41.2558,41.3495,40.5404,40.7107,689500.0],["2020-02-18",39.9442,40.4637,39.314,39.9016,987100.0],["2020-02-19",39.9698,40.5063,39.8846,40.2338,1032000.0],["2020-02-20",40.1656,41.2899,40.0464,40.6,1099000.0],["2020-02-21",40.1571,40.319,39.1181,39.2543,1417500.0],["2020-02-24",37.6276,37.815,36.5375,36.9974,1457700.0],["2020-02-25",36.9974,37.3295,34.7148,34.783,1714600.0],["2020-02-26",35.1407,35.5921,34.2975,34.5104,1983400.0],["2020-02-27",33.4288,34.1527,32.5175,33.1988,2958100.0],["2020-02-28",31.8191,33.5225,31.6999,32.9944,2868100.0],["2020-03-02",32.9093,34.5104,32.279,34.4338,1680900.0],["2020-03-03",34.4593,34.8256,31.5295,32.2449,2148600.0],["2020-03-04",32.9178,34.289,32.7474,33.9994,3168100.0],["2020-03-05",32.6367,33.3521,32.1342,32.6623,2313600.0],["2020-03-06",31.3166,32.79,30.6864,31.3933,2599200.0],["2020-03-09",28.3101,28.9659,27.5692,27.6373,3023500.0],["2020-03-10",28.9404,29.5877,27.1263,29.4258,2439400.0],["2020-03-11",28.3101,28.8211,26.743,27.22,3245800.0],["2020-03-12",25.1504,27.1263,24.2391,25.3633,3476900.0],["2020-03-13",27.1859,27.8502,25.738,27.22,3856900.0],["2020-03-16",23.8473,26.3342,23.2426,25.2866,4092300.0],["2020-03-17",25.6955,28.6678,25.6955,28.472,3364400.0],["2020-03-18",26.6579,27.978,25.1078,26.0446,4526000.0],["2020-03-19",25.4485,28.7871,24.8864,27.5862,4313200.0],["2020-03-20",27.6203,28.4123,24.9545,25.1674,4883600.0],["2020-03-23",25.1674,25.1759,22.4164,22.7656,2393800.0],["2020-03-24",23.8388,25.4399,23.5492,25.2526,1694000.0],["2020-03-25",25.457,26.1809,24.2561,24.469,1696700.0],["2020-03-26",24.7671,26.4194,24.0091,26.1809,1879900.0],["2020-03-27",24.98,24.98,23.5662,23.9921,2442300.0],["2020-03-30",23.7195,24.5457,22.2461,22.9019,2331600.0],["2020-03-31",22.6123,23.1148,21.5562,21.9225,2565100.0],["2020-04-01",21.2922,21.3433,20.2957,20.7557,1712500.0],["2020-04-02",20.6109,21.8628,20.2361,20.6364,1589900.0],["2020-04-03",20.5427,20.662,19.2056,19.4015,1694200.0],["2020-04-06",20.6535,21.7351,20.0573,21.6584,1946200.0],["2020-04-07",22.9871,24.1709,22.5272,23.0126,2543300.0],["2020-04-08",23.7536,23.8303,22.9019,23.464,2059800.0],["2020-04-09",24.3242,26.8282,24.0772,26.496,2153700.0],["2020-04-13",26.4364,26.4364,24.6394,24.8523,1747700.0],["2020-04-14",25.3548,25.6018,23.6259,24.3242,1512900.0],["2020-04-15",23.0978,23.3107,22.1013,22.195,1569600.0],["2020-04-16",22.1524,22.1609,21.0026,21.6925,1500400.0],["2020-04-17",22.8593,24.0602,22.5953,23.8558,1361000.0],["2020-04-20",23.1574,24.7927,22.5953,23.8473,1324900.0],["2020-04-21",22.8764,23.5833,22.7401,23.3022,912500.0],["2020-04-22",23.958,24.2987,22.6805,22.9786,1272400.0],["2020-04-23",24.222,25.8743,23.8558,25.1504,1779300.0],["2020-04-24",25.5762,26.1809,25.2015,25.8658,1318700.0],["2020-04-27",26.4109,27.6288,25.9169,27.3562,1295900.0],["2020-04-28",28.1057,29.0341,27.978,28.7871,1600700.0],["2020-04-29",29.9028,31.5977,29.6303,31.01,1425800.0],["2020-04-30",29.8943,30.6693,29.1959,29.8687,2103700.0],["2020-05-01",29.1004,29.7528,28.4395,29.0747,1251700.0],["2020-05-04",28.3536,29.0489,27.9244,28.9631,1286200.0],["2020-05-05",29.8473,30.3709,28.3622,28.5596,1522800.0],["2020-05-06",28.8601,29.0661,27.5639,27.8386,878600.0],["2020-05-07",28.3279,29.3322,28.1133,28.2764,769200.0],["2020-05-08",28.9202,30.1305,28.4652,30.122,966300.0],["2020-05-11",29.4352,29.4696,28.594,28.9803,1612500.0],["2020-05-12",28.9717,29.8644,27.5124,27.7871,1454900.0],["2020-05-13",27.5124,27.7785,26.2848,26.9286,2003500.0],["2020-05-14",26.0874,27.9931,25.3491,27.272,1621200.0],["2020-05-15",26.8428,27.7184,26.5252,27.3235,996000.0],["2020-05-18",29.0489,30.1477,28.8172,29.9589,1219800.0],["2020-05-19",29.461,29.6756,28.139,28.139,1178300.0],["2020-05-20",28.7571,29.7614,28.7571,29.5382,1214800.0],["2020-05-21",29.2807,29.9331,28.7657,28.903,1111400.0],["2020-05-22",28.9631,29.3666,28.4223,28.903,771800.0],["2020-05-26",30.3623,31.8388,29.8644,31.4611,1348600.0],["2020-05-27",32.9633,33.5642,32.2852,32.5942,1559500.0],["2020-05-28",32.62,32.62,31.0748,31.3152,1313800.0],["2020-05-29",30.74,31.1606,29.5039,30.0018,2202200.0],["2020-06-01",30.2936,31.1349,29.9589,30.6885,825800.0],["2020-06-02",31.2465,31.959,30.6113,30.9203,1574700.0],["2020-06-03",31.9418,32.7573,31.5126,32.7487,2222800.0],["2020-06-04",32.7058,33.4355,32.1478,33.384,1684900.0],["2020-06-05",35.9421,36.1223,34.8948,35.0579,1391400.0],["2020-06-08",36.2253,36.9979,35.9506,36.9722,1475300.0],["2020-06-09",35.8305,36.9378,35.5472,36.2253,1148800.0],["2020-06-10",35.8819,36.3197,33.5642,33.6501,1055900.0],["2020-06-11",31.4353,32.3023,30.3709,30.4825,1128200.0],["2020-06-12",32.165,32.1993,30.0104,31.3495,1334700.0],["2020-06-15",29.77,32.6285,29.6498,32.1908,1257600.0],["2020-06-16",33.9677,33.9677,32.1049,33.1522,921500.0],["2020-06-17",33.0148,33.4784,32.3968,32.4483,807100.0],["2020-06-18",32.0534,33.1608,31.8646,32.5856,771100.0],["2020-06-19",32.9719,33.2466,31.4439,32.8088,4059700.0],["2020-06-22",32.4311,32.7573,31.9762,32.1307,831300.0],["2020-06-23",32.6886,32.9719,31.5384,31.813,894300.0],["2020-06-24",31.3409,31.5384,29.9932,30.0876,1010300.0],["2020-06-25",29.873,31.2379,29.5726,31.2036,827000.0],["2020-06-26",30.5683,30.7486,28.9717,29.0232,2305200.0],["2020-06-29",29.5983,30.5254,29.2807,30.2679,1300300.0],["2020-06-30",30.1305,31.3066,29.9331,31.1091,1160900.0],["2020-07-01",31.1778,31.1778,29.7443,29.8473,715600.0],["2020-07-02",30.8516,31.3323,29.7443,29.8644,528500.0],["2020-07-06",30.6027,31.3838,29.9245,30.182,496500.0],["2020-07-07",29.8301,29.8301,29.1519,29.2893,653600.0],["2020-07-08",29.2035,29.7872,28.6712,29.3666,780000.0],["2020-07-09",29.1863,29.5726,27.7613,27.9502,767900.0],["2020-07-10",28.139,29.2893,28.139,29.2807,676700.0],["2020-07-13",29.5812,30.1906,28.9717,29.5897,820200.0],["2020-07-14",29.3065,29.667,28.4137,28.7227,915300.0],["2020-07-15",29.6069,30.6199,28.8343,30.4997,701900.0],["2020-07-16",30.122,31.1864,29.6756,30.328,1023400.0],["2020-07-17",30.2936,30.7658,29.4009,29.4438,795000.0],["2020-07-20",29.3751,29.5726,28.8086,28.8515,760700.0],["2020-07-21",29.2035,30.6885,29.2035,30.6284,593000.0],["2020-07-22",30.225,30.5855,29.7357,30.3537,1023200.0],["2020-07-23",29.1691,30.7572,29.1691,30.3022,1362600.0],["2020-07-24",30.6799,31.0662,30.3709,30.5683,647500.0],["2020-07-27",30.3366,30.3967,29.6842,30.0962,738400.0],["2020-07-28",30.122,30.2851,29.7614,29.7958,635100.0],["2020-07-29",29.7271,30.5855,29.3322,30.5426,1049900.0],["2020-07-30",29.7271,30.0361,29.0232,29.976,833100.0],["2020-07-31",29.7185,29.9674,29.212,29.7528,954200.0],["2020-08-03",29.9908,30.5792,29.5062,30.5619,925800.0],["2020-08-04",30.3456,30.7436,30.0514,30.7176,1021800.0],["2020-08-05",31.0032,31.557,30.7176,31.4531,610500.0],["2020-08-06",31.2281,31.4531,30.6744,30.9253,480800.0],["2020-08-07",30.8388,31.9983,30.5359,31.9204,821100.0],["2020-08-10",32.1627,32.9155,31.8598,32.803,1025800.0],["2020-08-11",33.6337,34.3259,33.0799,33.6942,1069000.0],["2020-08-12",34.4643,34.473,33.0279,33.6336,709600.0],["2020-08-13",33.2702,33.6683,32.9847,33.1837,832500.0],["2020-08-14",32.9241,33.6077,32.7684,33.2789,408200.0],["2020-08-17",33.1145,33.201,32.4309,32.6213,470600.0],["2020-08-18",32.7511,32.7511,31.7473,31.8685,644500.0],["2020-08-19",31.8339,32.5694,31.7387,32.1973,516100.0],["2020-08-20",31.7819,31.8858,31.2282,31.4272,495800.0],["2020-08-21",31.306,31.6262,30.8561,31.1762,280400.0],["2020-08-24",31.4618,32.6645,31.1157,32.6472,505700.0],["2020-08-25",33.2529,33.4433,32.3271,32.7164,425400.0],["2020-08-26",32.8982,32.9587,32.154,32.1886,489100.0],["2020-08-27",32.1281,33.1837,32.1281,32.7943,345400.0],["2020-08-28",33.1577,33.2443,32.353,32.6732,749900.0],["2020-08-31",32.5088,32.5607,31.7733,31.8252,757300.0],["2020-09-01",31.6868,32.0415,31.0811,31.5483,580600.0],["2020-09-02",31.6348,31.9204,31.1503,31.8165,390200.0],["2020-09-03",32.0502,32.9155,31.6954,31.8512,648400.0],["2020-09-04",32.8116,32.8462,31.6781,32.6299,671100.0],["2020-09-08",32.0329,32.0329,30.5273,30.8301,868800.0],["2020-09-09",31.1157,31.1157,30.2331,30.6138,617100.0],["2020-09-10",30.8734,30.9772,29.7658,29.8697,614800.0],["2020-09-11",29.887,30.1465,29.4976,29.9648,457600.0],["2020-09-14",30.0081,30.7955,29.861,30.4667,554200.0],["2020-09-15",30.5359,30.5359,29.3678,29.437,689400.0],["2020-09-16",29.3159,30.3369,29.0822,29.7658,783400.0],["2020-09-17",29.1947,30.0254,29.1169,29.7918,753100.0],["2020-09-18",29.8956,30.06,29.4197,29.662,1574000.0],["2020-09-21",28.8486,29.8437,28.0785,28.4765,939000.0],["2020-09-22",28.5112,29.0044,27.5334,27.568,725100.0],["2020-09-23",27.6632,28.1131,26.6681,26.6941,798200.0],["2020-09-24",26.7287,27.5767,26.3826,27.0056,729100.0],["2020-09-25",26.521,27.4728,26.5037,27.3949,610200.0],["2020-09-28",28.0353,28.5285,27.8708,28.2429,696200.0],["2020-09-29",28.0612,28.191,27.4642,28.0872,1293600.0],["2020-09-30",27.9228,28.7448,27.9228,28.3294,958700.0],["2020-10-01",28.4073,28.8832,28.1737,28.3987,631100.0],["2020-10-02",27.6891,29.3332,27.6026,29.0476,548600.0],["2020-10-05",29.4716,30.8561,29.2813,30.8128,946700.0],["2020-10-06",31.1935,32.4396,30.882,30.9513,1257900.0],["2020-10-07",31.2714,32.4742,31.2714,31.929,776800.0],["2020-10-08",32.3876,32.4828,31.8771,32.4222,594300.0],["2020-10-09",32.1886,32.8722,31.955,32.1886,726300.0],["2020-10-12",31.929,32.4569,31.7819,32.3617,607400.0],["2020-10-13",32.3617,32.4396,31.5224,31.5743,764000.0],["2020-10-14",31.7473,32.3703,31.1849,31.2368,604900.0],["2020-10-15",30.7955,31.9204,30.7955,31.8425,702000.0],["2020-10-16",31.8165,32.1886,31.4445,31.73,699400.0],["2020-10-19",32.0761,32.5088,31.6608,31.7214,694300.0],["2020-10-20",32.1713,33.1491,32.1194,32.5434,786300.0],["2020-10-21",32.4309,33.5039,32.2492,33.175,1463200.0],["2020-10-22",32.3876,33.9192,31.9204,33.5471,1737000.0],["2020-10-23",33.9971,34.447,32.5434,33.1924,1888400.0],["2020-10-26",32.9328,33.2183,31.7214,32.2319,1155800.0],["2020-10-27",32.2752,32.2752,31.0465,31.2628,1098400.0],["2020-10-28",30.5792,31.306,30.2677,30.311,788200.0],["2020-10-29",30.0341,31.1849,29.5322,30.9599,989100.0],["2020-10-30",30.9207,31.8275,30.9207,31.8101,587000.0],["2020-11-02",32.1938,32.5426,31.6619,32.4118,574400.0],["2020-11-03",33.5105,34.1034,33.1094,33.8244,869100.0],["2020-11-04",32.6821,32.717,31.0863,31.1212,925000.0],["2020-11-05",31.409,33.0134,31.2782,32.9001,1033000.0],["2020-11-06",33.371,33.5454,32.1415,32.4031,869600.0],["2020-11-09",35.5335,40.0417,35.5335,39.6929,2394800.0],["2020-11-10",39.8498,40.3905,39.2482,39.4574,1025000.0],["2020-11-11",38.9778,39.1522,37.5391,38.1059,1791000.0],["2020-11-12",37.7135,37.8443,36.8938,37.2251,1786300.0],["2020-11-13",37.8268,38.1756,37.1903,37.6437,1716000.0],["2020-11-16",39.1871,39.5185,38.3936,39.0563,1400800.0],["2020-11-17",38.0099,38.8819,37.7571,38.7511,783600.0],["2020-11-18",38.9342,39.1697,37.9053,37.9751,685300.0],["2020-11-19",37.4257,38.0623,36.9897,37.8181,656700.0],["2020-11-20",37.5042,37.8791,37.2426,37.8355,933200.0],["2020-11-23",38.629,38.9255,38.0623,38.4895,1338600.0],["2020-11-24",39.4923,40.8003,39.1174,40.5125,1254300.0],["2020-11-25",39.8411,39.8934,38.9866,39.7277,1385800.0],["2020-11-27",39.1784,39.5446,37.9489,38.1407,1774400.0],["2020-11-30",38.0099,38.4111,37.0682,37.2513,10049100.0],["2020-12-01",38.3674,38.9255,37.7571,38.5942,1230500.0],["2020-12-02",38.3849,39.9545,38.0361,39.8324,1710000.0],["2020-12-03",40.0504,40.4689,39.5098,40.1637,1048800.0],["2020-12-04",40.7916,41.2276,40.4602,40.8875,959300.0],["2020-12-07",40.6521,40.8613,40.1027,40.7044,609900.0],["2020-12-08",40.2945,40.9834,40.1114,40.6346,652900.0],["2020-12-09",41.0706,41.62,40.4428,40.7654,503300.0],["2020-12-10",40.4079,42.0298,40.094,41.9164,863800.0],["2020-12-11",41.2101,42.0298,41.0096,41.5851,866300.0],["2020-12-14",42.3001,42.5704,41.7944,42.396,1249400.0],["2020-12-15",42.9977,43.7912,42.3176,43.7476,1066000.0],["2020-12-16",43.861,43.8784,42.8844,42.9977,1526200.0],["2020-12-17",42.7274,43.0936,42.4658,42.9454,1023600.0],["2020-12-18",42.8059,43.0936,41.2537,41.62,1975900.0],["2020-12-21",41.7856,42.7187,41.2101,42.6838,836700.0],["2020-12-22",42.8931,43.1198,42.5704,42.6576,639700.0],["2020-12-23",42.9715,44.6196,42.9279,44.4365,901500.0],["2020-12-24",44.6894,44.7068,43.3727,43.9394,236700.0],["2020-12-28",44.3318,44.9771,43.922,44.6109,512400.0],["2020-12-29",44.3754,44.3754,43.5209,43.7127,534900.0],["2020-12-30",43.8348,44.6545,43.643,44.1749,536600.0],["2020-12-31",44.2359,44.5062,43.922,44.2185,439100.0],["2021-01-04",44.7417,45.3695,44.0267,44.5934,807400.0],["2021-01-05",44.4975,45.4742,44.4365,44.8899,577700.0],["2021-01-06",46.2328,49.7033,46.1892,49.2847,1611500.0],["2021-01-07",49.7818,50.7497,49.7033,50.0957,1098700.0],["2021-01-08",50.4532,50.5317,49.2673,50.4794,1138200.0],["2021-01-11",49.5725,52.0925,49.3109,51.9007,882800.0],["2021-01-12",52.1797,53.9935,51.6914,53.5924,857900.0],["2021-01-13",53.2,53.7057,52.9732,53.2523,666000.0],["2021-01-14",53.5923,54.4556,53.0343,54.3859,1107500.0],["2021-01-15",53.2,54.3771,53.2,53.6447,721000.0],["2021-01-19",53.9324,55.0486,53.5749,54.9352,978900.0],["2021-01-20",54.7608,54.9701,53.6534,54.133,948300.0],["2021-01-21",54.4905,54.4905,52.328,53.3395,893100.0],["2021-01-22",52.9645,54.5167,52.7378,54.412,672700.0],["2021-01-25",54.0022,55.2491,53.3046,54.9788,1067800.0],["2021-01-26",55.1183,55.4671,52.9907,53.0256,1048600.0],["2021-01-27",52.1536,52.328,51.1508,51.3775,1148800.0],["2021-01-28",52.4326,54.1591,51.3252,53.9412,1832100.0],["2021-01-29",54.2115,54.8044,52.171,52.2669,805900.0],["2021-02-01",52.607,53.9586,52.0315,53.8103,599400.0],["2021-02-02",54.7695,55.441,53.9499,55.1706,880800.0],["2021-02-03",55.1009,55.938,54.7347,55.8072,536700.0],["2021-02-04",56.095,57.1675,56.0426,56.4874,918900.0],["2021-02-05",56.7141,57.0541,55.4671,56.3565,819700.0],["2021-02-08",56.4267,57.794,56.3828,57.7414,590600.0],["2021-02-09",57.4697,58.5039,57.2593,58.3461,765800.0],["2021-02-10",58.5039,59.5644,57.5486,58.688,989600.0],["2021-02-11",58.5302,58.9246,57.1629,57.978,665500.0],["2021-02-12",58.127,59.1875,58.0657,58.8808,457100.0],["2021-02-16",59.6696,60.9229,59.3541,60.6074,869300.0],["2021-02-17",60.1604,60.8616,59.2927,60.3883,678800.0],["2021-02-18",59.9325,60.0815,58.6091,59.7748,716800.0],["2021-02-19",60.0991,60.8791,60.0991,60.7301,535500.0],["2021-02-22",61.2735,62.6758,60.695,61.9221,935400.0],["2021-02-23",62.0974,62.7898,60.4584,62.5356,1008500.0],["2021-02-24",63.0177,65.2614,62.4655,64.9283,842200.0],["2021-02-25",65.91,65.9363,63.9117,64.0694,767400.0],["2021-02-26",63.6487,64.7355,61.7906,63.2455,650500.0],["2021-03-01",65.2965,65.6909,64.0957,65.4455,706500.0],["2021-03-02",65.016,65.7172,63.9379,64.0782,616600.0],["2021-03-03",65.0335,66.243,64.2009,64.6391,701400.0],["2021-03-04",65.0072,65.8223,62.8161,63.8591,1195400.0],["2021-03-05",65.0861,66.0853,62.5181,65.7873,1174300.0],["2021-03-08",66.5936,68.0135,65.6558,67.3036,808500.0],["2021-03-09",66.1817,66.7514,63.7451,65.5331,851100.0],["2021-03-10",66.2518,66.9004,65.3403,66.3833,959200.0],["2021-03-11",66.3219,68.0135,65.8925,67.3561,1125900.0],["2021-03-12",68.3641,68.8286,67.0494,68.3203,1385000.0],["2021-03-15",68.5482,68.5482,66.3833,67.4526,773600.0],["2021-03-16",67.2334,67.8733,66.6111,67.5665,867800.0],["2021-03-17",68.4605,68.9338,66.8741,68.3992,795900.0],["2021-03-18",69.4158,72.3345,68.2326,68.6446,1274300.0],["2021-03-19",67.0757,69.0828,65.2264,68.4693,4247900.0],["2021-03-22",68.4517,68.4517,65.8574,66.5849,1097100.0],["2021-03-23",65.9538,66.1291,63.5523,63.7276,1155400.0],["2021-03-24",64.6391,65.0511,62.448,62.4567,1479000.0],["2021-03-25",62.1324,64.7092,61.1596,64.2535,821100.0],["2021-03-26",65.5945,65.5945,63.526,65.016,833600.0],["2021-03-29",63.4121,64.0081,61.8432,62.6145,771300.0],["2021-03-30",64.1308,66.1642,63.2894,65.7259,1004600.0],["2021-03-31",65.3666,65.9538,64.4638,64.683,1102100.0],["2021-04-01",64.6391,65.7172,64.1833,65.2877,760600.0],["2021-04-05",66.5849,66.5849,64.6566,65.1475,501000.0],["2021-04-06",64.8495,66.2167,64.8495,65.3052,703900.0],["2021-04-07",65.8749,66.2255,64.6567,65.1738,321500.0],["2021-04-08",64.5427,65.0861,63.5611,64.7268,569400.0],["2021-04-09",65.6383,65.6383,64.4375,65.1913,428100.0],["2021-04-12",65.3315,66.7514,65.2001,66.6112,522600.0],["2021-04-13",65.5156,65.7873,63.4384,64.0782,933800.0],["2021-04-14",63.8854,65.5331,63.5435,64.7443,1093400.0],["2021-04-15",64.6128,64.8495,63.1229,64.4551,554100.0],["2021-04-16",65.3315,65.8136,64.5164,65.4279,475000.0],["2021-04-19",65.6208,66.4359,64.7355,65.4279,597100.0],["2021-04-20",64.7969,65.2176,62.15,62.6671,642500.0],["2021-04-21",62.6846,65.1387,62.3077,64.9021,813700.0],["2021-04-22",62.185,66.1116,62.185,64.3499,901200.0],["2021-04-23",65.0949,67.2422,64.4989,66.7426,910700.0],["2021-04-26",67.6804,68.2589,66.7426,67.1809,640500.0],["2021-04-27",67.1809,67.9697,66.8128,67.847,445900.0],["2021-04-28",67.8733,68.1625,67.2159,67.6279,462400.0],["2021-04-29",68.592,69.3808,68.0398,68.4956,538700.0],["2021-04-30",68.0555,68.7332,66.9289,67.0257,659800.0],["2021-05-03",67.5362,68.0114,66.4183,67.0873,680300.0],["2021-05-04",66.8936,68.0203,65.7846,67.8706,552500.0],["2021-05-05",67.8354,69.1117,66.6032,68.5572,991600.0],["2021-05-06",68.654,69.2701,67.3425,69.0149,680900.0],["2021-05-07",67.5978,69.4022,67.0081,69.2701,608400.0],["2021-05-10",70.6256,70.828,68.2403,68.2843,780500.0],["2021-05-11",67.4041,68.9973,66.8144,67.4569,685000.0],["2021-05-12",68.2931,68.6716,65.1333,65.3181,713700.0],["2021-05-13",65.0541,68.0995,65.0541,67.5538,1237600.0],["2021-05-14",68.1171,68.9268,67.3337,68.7156,985800.0],["2021-05-17",68.1083,68.7772,67.501,68.7068,449300.0],["2021-05-18",68.9269,69.1821,67.3601,67.4041,554200.0],["2021-05-19",66.524,67.3777,65.3973,67.3249,631000.0],["2021-05-20",67.6066,67.6066,65.811,66.6384,463900.0],["2021-05-21",67.3337,68.0027,66.7792,67.3865,705900.0],["2021-05-24",67.3689,67.3689,66.1103,66.1983,657800.0],["2021-05-25",66.3743,67.2809,64.5876,64.6756,564600.0],["2021-05-26",64.4907,65.2829,64.0947,65.0189,669900.0],["2021-05-27",66.0135,66.5416,65.3445,66.0135,869600.0],["2021-05-28",65.9958,66.3479,64.6932,65.8198,564800.0],["2021-06-01",66.4095,66.7176,65.8286,66.3215,882100.0],["2021-06-02",66.5416,66.5856,65.5293,65.635,586800.0],["2021-06-03",65.679,66.524,65.3885,65.5558,848800.0],["2021-06-04",65.3269,65.5734,64.2531,65.2917,489800.0],["2021-06-07",65.8726,66.0134,64.8516,65.2389,517300.0],["2021-06-08",64.6228,65.7758,63.9186,65.3357,695100.0],["2021-06-09",64.6844,64.8252,64.0683,64.2707,429500.0],["2021-06-10",64.9748,65.3269,62.9416,62.968,566000.0],["2021-06-11",63.4433,64.1299,62.7392,63.4257,571200.0],["2021-06-14",63.3905,63.989,61.0757,61.3397,709700.0],["2021-06-15",61.6125,63.2761,61.4277,62.6159,575700.0],["2021-06-16",62.0174,64.0066,61.1813,63.4433,844700.0],["2021-06-17",64.0242,64.033,59.817,60.2923,814500.0],["2021-06-18",59.3153,59.817,58.0126,58.3207,1899600.0],["2021-06-21",59.3593,61.2341,59.3329,61.1637,976800.0],["2021-06-22",61.014,61.9734,60.0282,61.7974,800800.0],["2021-06-23",61.7974,63.0913,61.7974,62.924,1620100.0],["2021-06-24",63.1265,64.5612,62.7216,64.1035,1267300.0],["2021-06-25",64.2531,65.5998,63.8042,65.2917,1692800.0],["2021-06-28",64.7636,64.79,63.1617,63.637,1433000.0],["2021-06-29",64.0947,64.4115,63.1089,63.3641,912300.0],["2021-06-30",62.8536,64.1915,62.8536,63.1001,1240900.0],["2021-07-01",63.5313,64.0066,62.9768,63.725,746400.0],["2021-07-02",63.3905,63.9802,63.0561,63.7866,536400.0],["2021-07-06",63.0296,63.5137,60.8908,61.3661,802800.0],["2021-07-07",61.0756,62.079,60.7412,61.6654,608800.0],["2021-07-08",60.4067,61.5157,59.5617,60.8292,826000.0],["2021-07-09",62.1671,64.0859,61.8238,63.9714,895600.0],["2021-07-12",63.0825,64.6668,62.3607,64.3587,591900.0],["2021-07-13",64.3147,64.3147,62.4575,62.8184,659200.0],["2021-07-14",62.9328,63.813,61.8414,62.3079,558500.0],["2021-07-15",61.6126,63.3377,61.4805,62.4487,730000.0],["2021-07-16",62.8272,62.8272,60.9084,61.058,544500.0],["2021-07-19",59.2361,59.8346,57.9774,58.3735,631700.0],["2021-07-20",58.4263,61.5774,58.4263,60.4507,1000100.0],["2021-07-21",60.9524,62.1407,60.9524,61.9118,1365000.0],["2021-07-22",61.7182,64.8252,60.7324,64.0067,1944600.0],["2021-07-23",64.6668,65.01,63.6106,64.4115,892100.0],["2021-07-26",64.4908,65.4678,63.4786,64.1739,665500.0],["2021-07-27",63.3993,64.0419,62.2463,62.704,656400.0],["2021-07-28",63.1353,64.1122,62.1142,63.5401,441800.0],["2021-07-29",64.0506,64.3059,63.2233,63.5929,405500.0],["2021-07-30",63.3012,64.1942,62.6292,62.9121,629800.0],["2021-08-02",63.3012,65.2199,62.5673,62.6026,1048800.0],["2021-08-03",63.1243,64.2384,61.7007,64.097,735200.0],["2021-08-04",63.1509,64.3534,63.0271,63.6195,294100.0],["2021-08-05",64.1146,65.6355,64.0616,65.5117,565100.0],["2021-08-06",66.7496,67.2536,66.1041,66.6612,646100.0],["2021-08-09",66.1837,67.1298,65.4321,66.4313,457900.0],["2021-08-10",66.3606,67.2006,65.8919,66.7673,441400.0],["2021-08-11",67.5896,67.8991,66.8469,67.8637,722700.0],["2021-08-12",67.625,68.0848,67.174,67.8195,437000.0],["2021-08-13",68.0229,68.0229,66.6789,67.1829,745900.0],["2021-08-16",66.6258,66.7585,65.6001,66.3782,491200.0],["2021-08-17",65.8389,66.1926,63.9555,64.6629,617000.0],["2021-08-18",64.5479,65.6885,63.9643,64.0439,471900.0],["2021-08-19",63.3454,63.7698,61.515,61.9925,1762000.0],["2021-08-20",61.9306,63.1951,61.4178,63.1685,697700.0],["2021-08-23",63.6902,64.769,63.1951,64.6275,638800.0],["2021-08-24",64.7425,65.5117,62.806,65.0431,499000.0],["2021-08-25",65.3614,66.7231,64.937,66.1218,548600.0],["2021-08-26",66.1041,66.4667,64.486,64.5921,463100.0],["2021-08-27",64.9105,66.0334,64.5302,65.8743,702800.0],["2021-08-30",65.7858,65.7858,64.0351,64.1147,342600.0],["2021-08-31",64.3269,65.2022,63.8671,64.8486,538200.0],["2021-09-01",65.2111,65.2111,63.6283,63.9466,549900.0],["2021-09-02",64.0704,65.5471,63.5753,64.7866,367000.0],["2021-09-03",64.7159,65.0166,64.0351,64.4507,282900.0],["2021-09-07",65.2465,66.3164,64.769,65.0431,763400.0],["2021-09-08",64.486,64.7601,63.5664,63.7344,418500.0],["2021-09-09",63.5311,64.8839,63.4515,64.15,416500.0],["2021-09-10",64.3711,64.6452,63.478,63.5222,530800.0],["2021-09-13",64.3711,64.8574,63.7786,64.4949,336900.0],["2021-09-14",64.8574,65.1227,62.8944,63.142,599100.0],["2021-09-15",63.2393,65.2995,63.195,65.0784,493800.0],["2021-09-16",65.3703,65.777,64.4684,64.7071,554200.0],["2021-09-17",64.7513,65.2376,63.4957,63.8582,1583000.0],["2021-09-20",61.5504,61.8953,59.4018,60.6839,1240300.0],["2021-09-21",61.3382,61.5769,59.8616,60.5689,606100.0],["2021-09-22",61.4355,62.7972,61.0995,62.0014,534400.0],["2021-09-23",62.6203,65.5294,62.6203,65.3526,786400.0],["2021-09-24",65.1403,66.617,64.9016,66.4932,797700.0],["2021-09-27",66.9353,69.7206,66.9353,69.6056,706700.0],["2021-09-28",69.8532,70.4722,69.084,69.4907,802200.0],["2021-09-29",69.5261,70.3042,69.0044,70.0124,520000.0],["2021-09-30",70.5429,70.5429,68.5623,68.5623,640800.0],["2021-10-01",68.8099,70.1715,67.7311,69.7648,591000.0],["2021-10-04",69.4465,70.5518,68.5269,69.756,701100.0],["2021-10-05",70.6579,71.3122,69.7736,70.2953,751400.0],["2021-10-06",69.4465,69.5968,67.2182,69.2608,554100.0],["2021-10-07",71.2591,71.436,70.1981,71.3741,601200.0],["2021-10-08",71.2591,72.0372,70.7816,71.2061,329400.0],["2021-10-11",71.7454,72.2848,70.7109,70.7905,614700.0],["2021-10-12",70.3661,71.2061,70.2511,71.0292,434500.0],["2021-10-13",70.8524,71.436,69.2873,71.2945,576800.0],["2021-10-14",72.329,72.6562,71.0292,72.5766,550000.0],["2021-10-15",73.337,74.0179,72.9745,73.2133,706500.0],["2021-10-18",73.3901,74.796,73.0099,74.3274,688500.0],["2021-10-19",74.5749,74.8579,73.9825,74.5573,478300.0],["2021-10-20",74.2124,75.8571,74.0179,75.8482,717600.0],["2021-10-21",76.423,77.6078,74.9286,75.4592,704200.0],["2021-10-22",76.1489,76.5733,74.124,74.8402,764600.0],["2021-10-25",74.9463,75.468,74.2301,74.3627,415800.0],["2021-10-26",74.2655,74.4512,73.0718,73.337,615000.0],["2021-10-27",73.0099,73.0099,69.924,70.0124,847800.0],["2021-10-28",70.4368,71.1177,69.9505,70.8347,833000.0],["2021-10-29",70.7814,71.4473,70.5595,70.5683,642300.0],["2021-11-01",71.4651,73.4362,71.0567,73.1343,643200.0],["2021-11-02",73.3652,74.0666,72.5306,72.7792,494900.0],["2021-11-03",72.3885,74.4573,71.9978,74.1909,579500.0],["2021-11-04",74.2619,74.2619,73.0455,73.8446,777200.0],["2021-11-05",74.768,75.7003,73.5871,73.9245,578700.0],["2021-11-08",74.3596,74.7769,73.232,73.9334,438300.0],["2021-11-09",73.1698,74.1731,72.9035,74.0577,415600.0],["2021-11-10",74.0577,74.9367,73.6226,73.9867,668900.0],["2021-11-11",74.1998,74.7414,73.7203,74.2353,389300.0],["2021-11-12",74.3063,74.5194,73.2764,73.7469,611900.0],["2021-11-15",74.2708,74.99,73.9423,74.5638,410800.0],["2021-11-16",74.5372,75.2386,73.8979,74.1021,452900.0],["2021-11-17",73.6138,73.9067,72.5572,73.5694,655200.0],["2021-11-18",73.9423,74.1376,72.7614,73.5161,598700.0],["2021-11-19",72.4151,72.6193,71.1011,72.0866,677000.0],["2021-11-22",73.1521,74.2086,72.6637,73.1609,1047800.0],["2021-11-23",73.7381,74.8479,73.2852,74.6526,1079700.0],["2021-11-24",74.2619,74.6348,73.3563,73.6404,680000.0],["2021-11-26",70.7193,70.9146,68.4197,69.1832,893900.0],["2021-11-29",70.2221,71.0123,68.615,69.6982,786300.0],["2021-11-30",68.4996,69.0856,67.6295,68.3664,1035400.0],["2021-12-01",70.0267,70.5861,67.079,67.079,823800.0],["2021-12-02",67.665,69.8403,67.2743,69.6183,584800.0],["2021-12-03",69.6982,69.787,66.7061,67.4253,628800.0],["2021-12-06",68.908,70.2132,67.9935,69.1211,1036400.0],["2021-12-07",69.7604,71.4829,69.2543,70.373,827500.0],["2021-12-08",70.5328,70.9412,69.5917,70.1422,683800.0],["2021-12-09",68.9169,70.595,68.9169,69.6183,508800.0],["2021-12-10",69.5828,70.5417,68.5617,69.0678,650400.0],["2021-12-13",68.7304,68.8103,66.7594,67.2033,756000.0],["2021-12-14",67.3986,68.8636,67.1234,68.1444,793900.0],["2021-12-15",68.6594,69.9912,67.8426,69.5562,743200.0],["2021-12-16",70.1688,70.817,68.7571,68.9968,888500.0],["2021-12-17",68.7837,68.7837,66.4753,67.1678,2746100.0],["2021-12-20",66.0757,66.4486,63.8915,65.2944,883100.0],["2021-12-21",66.5196,67.9047,65.9248,67.8337,621400.0],["2021-12-22",67.8337,68.5795,67.4519,68.2776,392400.0],["2021-12-23",68.8015,69.5917,68.1977,68.6772,412200.0],["2021-12-27",68.4996,69.9646,68.0734,69.9202,316800.0],["2021-12-28",69.8669,70.5239,69.7071,69.9113,270300.0],["2021-12-29",69.3786,71.3319,69.3786,70.8702,654800.0],["2021-12-30",70.7903,71.9179,70.0711,70.1599,467100.0],["2021-12-31",70.0179,70.5684,69.5295,69.858,424100.0],["2022-01-03",70.1954,71.3941,70.1688,70.8613,1052100.0],["2022-01-04",71.5539,73.6226,71.5539,72.9833,1303800.0],["2022-01-05",73.5694,74.2264,73.0721,73.3119,1158600.0],["2022-01-06",74.2974,76.6325,74.0666,76.4283,769000.0],["2022-01-07",76.89,77.3606,75.9133,77.0765,1249900.0],["2022-01-10",77.5027,78.4882,75.7535,77.5027,894300.0],["2022-01-11",77.9022,78.4527,76.1353,78.3728,928200.0],["2022-01-12",78.0798,79.7046,77.9643,79.3938,1100300.0],["2022-01-13",79.5625,81.4182,79.2784,79.6602,790200.0],["2022-01-14",78.7812,80.3793,78.3994,80.3438,718600.0],["2022-01-18",80.1663,81.1518,79.8378,80.2107,1652400.0],["2022-01-19",80.6724,80.6724,77.4228,77.4671,794900.0],["2022-01-20",77.2629,78.355,75.4694,75.7091,962100.0],["2022-01-21",75.3274,76.0377,73.0189,73.4451,1256800.0],["2022-01-24",71.5805,74.2797,69.9202,74.1287,1304900.0],["2022-01-25",73.4451,74.9722,71.4118,74.1465,891900.0],["2022-01-26",75.2297,76.2063,73.1077,74.2619,1161500.0],["2022-01-27",73.1965,77.3695,72.6282,73.3474,1914300.0],["2022-01-28",73.6404,75.0787,72.939,74.6526,1722100.0],["2022-01-31",74.4217,76.7923,73.818,76.6592,1447700.0],["2022-02-01",77.0587,77.2008,75.8778,77.1919,904600.0],["2022-02-02",77.1297,77.1297,75.9666,76.526,1290600.0],["2022-02-03",76.3484,77.5914,75.576,76.2596,809400.0],["2022-02-04",76.9197,79.2301,76.8305,78.5165,1232100.0],["2022-02-07",78.8644,79.4888,77.9277,78.8733,1074100.0],["2022-02-08",79.7921,81.594,79.578,81.478,1300000.0],["2022-02-09",81.594,81.6921,80.1667,80.2559,1124500.0],["2022-02-10",80.363,82.5127,79.8991,81.3085,1028400.0],["2022-02-11",80.6038,82.6198,79.8099,80.1845,1096000.0],["2022-02-14",80.4165,81.3353,78.9268,79.7029,1447300.0],["2022-02-15",80.3897,82.1559,80.3897,82.0667,1252700.0],["2022-02-16",81.3709,83.4137,81.2371,83.0034,720400.0],["2022-02-17",82.1738,82.1738,79.9169,80.0062,878900.0],["2022-02-18",79.9348,80.6752,79.132,79.3282,781300.0],["2022-02-22",78.9357,79.8991,77.8118,78.3827,940600.0],["2022-02-23",78.9447,79.6672,77.3568,77.6423,1332500.0],["2022-02-24",73.976,74.7164,71.96,74.4934,1410900.0],["2022-02-25",75.0019,79.1766,74.8591,79.0071,1147500.0],["2022-02-28",76.6164,78.1686,76.6164,78.1061,1020500.0],["2022-03-01",77.4906,77.7582,72.2098,73.1107,1501700.0],["2022-03-02",73.6727,76.7413,73.5389,75.885,1686000.0],["2022-03-03",75.8671,76.224,73.0662,74.092,1125200.0],["2022-03-04",72.3258,72.4061,67.7943,68.9361,1295300.0],["2022-03-07",68.4009,68.7755,63.4769,63.6463,2026400.0],["2022-03-08",64.5919,67.1342,62.2101,64.69,1874800.0],["2022-03-09",67.0271,69.5962,66.5989,68.9717,1063800.0],["2022-03-10",67.7943,69.7478,67.7943,69.3286,1265200.0],["2022-03-11",70.1135,70.7201,68.3116,68.3651,731800.0],["2022-03-14",69.2037,70.4168,67.0806,67.4999,1246700.0],["2022-03-15",67.598,68.4276,66.1083,68.267,1616900.0],["2022-03-16",69.5783,72.5845,69.507,72.2812,1046700.0],["2022-03-17",71.3802,72.0136,70.6042,71.9065,853800.0],["2022-03-18",71.3891,73.414,69.3731,72.8253,2169400.0],["2022-03-21",73.3605,73.7173,71.6032,72.6291,846000.0],["2022-03-22",73.5925,75.1713,73.5925,74.6451,1060000.0],["2022-03-23",73.9314,74.7967,71.7906,71.8619,1232800.0],["2022-03-24",72.3704,73.1643,71.6478,72.3525,499700.0],["2022-03-25",72.6737,74.0206,72.183,73.8868,763700.0],["2022-03-28",73.4676,73.5568,71.8798,73.5033,803800.0],["2022-03-29",75.3587,76.108,74.3418,75.0732,875500.0],["2022-03-30",74.7967,75.0554,72.2812,72.754,844600.0],["2022-03-31",72.2812,73.307,70.4703,70.4882,930100.0],["2022-04-01",71.8619,72.1563,69.5337,69.8816,969900.0],["2022-04-04",69.6943,70.2652,68.5792,69.9441,515200.0],["2022-04-05",69.7121,70.292,69.0253,69.4624,665600.0],["2022-04-06",69.1323,69.1323,67.6605,68.2938,835500.0],["2022-04-07",68.6595,68.722,66.4027,67.714,720500.0],["2022-04-08",68.1065,69.3732,67.4464,67.9459,774400.0],["2022-04-11",68.2581,69.498,67.8389,67.9191,755500.0],["2022-04-12",68.1243,69.168,66.3581,66.7238,805600.0],["2022-04-13",66.2511,68.1065,65.7872,68.0173,805100.0],["2022-04-14",68.0886,68.2224,66.4651,66.8666,588100.0],["2022-04-18",66.8487,67.3839,66.3938,66.9379,635300.0],["2022-04-19",67.6159,70.8004,67.6159,70.5328,1247100.0],["2022-04-20",71.2375,72.7361,71.0323,71.8619,1253500.0],["2022-04-21",74.7521,75.8671,70.4168,71.1305,1685100.0],["2022-04-22",72.2722,73.1732,69.2126,69.2572,1279100.0],["2022-04-25",68.3563,68.5882,65.6177,67.5356,1311000.0],["2022-04-26",66.3046,67.4018,63.4322,63.5036,2049200.0],["2022-04-27",63.3966,65.2966,63.3698,64.1369,1615200.0],["2022-04-28",64.6989,66.5454,64.0299,66.3135,1176200.0],["2022-04-29",65.7216,67.1117,63.7844,63.9458,866900.0],["2022-05-02",64.7799,65.7843,64.1072,65.7664,1138000.0],["2022-05-03",66.0265,67.5332,65.614,66.744,987800.0],["2022-05-04",66.0893,69.1027,65.8382,69.0579,747300.0],["2022-05-05",68.2866,68.2866,65.318,66.6543,1216700.0],["2022-05-06",66.7081,67.0579,65.1296,65.6139,1478400.0],["2022-05-09",64.6184,65.3269,63.883,64.1162,1305800.0],["2022-05-10",64.7978,65.8382,62.7171,64.1162,1111100.0],["2022-05-11",63.9099,65.892,62.4211,62.5915,901600.0],["2022-05-12",62.0893,63.9368,61.2014,62.8427,1001100.0],["2022-05-13",63.6319,64.7799,63.022,63.8023,691600.0],["2022-05-16",63.6409,64.3315,62.4929,63.892,1059500.0],["2022-05-17",65.5153,66.3404,65.0131,66.2776,805900.0],["2022-05-18",65.013,65.5153,62.466,62.6722,866600.0],["2022-05-19",61.8113,62.7261,61.0848,61.3091,1018500.0],["2022-05-20",62.0086,62.4211,60.1072,61.7933,589200.0],["2022-05-23",63.5332,64.448,62.744,63.5153,1071200.0],["2022-05-24",62.8427,63.1028,60.8068,61.9548,446300.0],["2022-05-25",61.7126,63.5422,61.4794,63.327,969700.0],["2022-05-26",63.874,65.309,63.874,64.9772,967100.0],["2022-05-27",64.8247,65.883,64.3404,65.8651,879100.0],["2022-05-31",65.3808,66.4211,64.3673,65.9548,890400.0],["2022-06-01",65.874,66.2328,63.4884,64.1431,1018900.0],["2022-06-02",64.3763,66.6453,63.8741,66.6364,745700.0],["2022-06-03",65.9637,66.1341,64.8606,65.4166,660900.0],["2022-06-06",66.3404,67.0758,65.7843,65.892,456000.0],["2022-06-07",65.031,66.744,64.8875,66.744,512400.0],["2022-06-08",65.9547,65.9547,64.6543,65.318,599500.0],["2022-06-09",65.1207,65.1207,63.6498,63.6588,851700.0],["2022-06-10",61.883,62.5198,59.1207,59.336,1265900.0],["2022-06-13",58.1432,58.3943,56.8248,57.8741,1032900.0],["2022-06-14",58.4301,58.9952,57.605,58.1073,747600.0],["2022-06-15",58.6364,59.4795,57.4346,58.3584,885300.0],["2022-06-16",56.6723,56.9144,55.3001,55.5064,954000.0],["2022-06-17",55.2911,56.9683,55.2911,56.3046,1628000.0],["2022-06-21",57.8023,58.188,57.031,57.4436,1130100.0],["2022-06-22",56.5198,58.2777,56.4929,58.0804,1256300.0],["2022-06-23",57.883,57.883,55.9907,57.3987,1105800.0],["2022-06-24",57.892,60.3315,57.5512,60.1611,1324300.0],["2022-06-27",60.0983,60.9593,59.318,59.9907,545000.0],["2022-06-28",60.3853,60.9593,59.5691,60.1072,1125900.0],["2022-06-29",60.2866,60.6185,59.1745,59.5781,966400.0],["2022-06-30",57.8023,59.0221,56.6813,58.1162,1171600.0],["2022-07-01",58.1252,59.1476,57.5333,58.9234,620800.0],["2022-07-05",57.2911,59.596,56.7261,59.5691,680500.0],["2022-07-06",58.9413,59.7306,58.0176,59.2732,707000.0],["2022-07-07",59.614,60.466,59.614,60.3225,534000.0],["2022-07-08",60.6723,60.6723,59.5243,60.3404,648100.0],["2022-07-11",59.5243,59.8203,58.5557,58.8696,693600.0],["2022-07-12",58.3046,60.17,58.2956,59.2373,567000.0],["2022-07-13",58.7799,58.8427,57.892,58.4391,577200.0],["2022-07-14",57.0669,57.6588,56.3136,57.2732,588600.0],["2022-07-15",58.4122,59.7126,57.4077,59.5512,554000.0],["2022-07-18",60.2687,61.327,60.1611,60.4301,956400.0],["2022-07-19",61.4794,62.8965,61.2373,62.5915,837100.0],["2022-07-20",61.8561,63.9637,61.4794,63.8202,1150400.0],["2022-07-21",63.8292,64.4391,62.744,64.2059,1214400.0],["2022-07-22",64.5108,64.9772,62.17,62.6454,652700.0],["2022-07-25",63.5691,64.9503,63.2373,64.6543,727800.0],["2022-07-26",63.8202,64.3045,62.2149,62.2328,606000.0],["2022-07-27",62.466,63.9099,62.3225,63.4884,618600.0],["2022-07-28",63.2014,63.596,61.8472,63.1924,603700.0],["2022-07-29",63.2285,65.0415,63.1383,64.7438,1010300.0],["2022-08-01",64.0944,64.9242,63.5081,64.4372,906600.0],["2022-08-02",64.0764,64.0854,63.1022,63.3097,732400.0],["2022-08-03",63.905,64.4101,63.3728,63.7697,658900.0],["2022-08-04",63.5352,63.5352,62.2634,62.3446,589600.0],["2022-08-05",61.9477,63.5442,61.8665,63.3458,480200.0],["2022-08-08",63.4901,64.0854,63.1203,63.2736,373100.0],["2022-08-09",63.3728,63.454,62.4618,63.2195,536700.0],["2022-08-10",64.5183,66.7101,64.2297,66.656,827700.0],["2022-08-11",66.9537,67.9639,66.9537,67.3415,506000.0],["2022-08-12",67.8286,68.5502,67.4227,68.5412,447300.0],["2022-08-15",68.027,69.2176,67.7564,69.0372,509200.0],["2022-08-16",68.6223,70.3902,68.6223,69.9663,483100.0],["2022-08-17",68.9019,69.5243,68.5321,68.9741,509200.0],["2022-08-18",69.2988,69.849,68.7396,69.6416,411700.0],["2022-08-19",69.1996,69.371,68.4059,68.8569,802000.0],["2022-08-22",67.8015,68.7847,66.7823,67.1341,739400.0],["2022-08-23",67.4498,68.2345,66.8455,67.0709,496400.0],["2022-08-24",66.7462,67.4227,66.3945,67.1251,281800.0],["2022-08-25",67.2153,68.7486,67.2153,68.7035,478300.0],["2022-08-26",68.92,69.1635,66.6831,66.6921,515600.0],["2022-08-29",66.0337,66.8003,65.4925,66.0337,657900.0],["2022-08-30",66.3313,66.3403,64.6987,65.6458,656300.0],["2022-08-31",65.8442,66.2231,64.9242,65.0956,455400.0],["2022-09-01",64.9333,65.0325,63.5803,64.6988,615200.0],["2022-09-02",65.6368,66.2231,63.3999,63.5893,981600.0],["2022-09-06",64.0223,64.0223,61.8755,62.7956,762000.0],["2022-09-07",62.5881,64.9332,62.543,64.7529,585600.0],["2022-09-08",64.2027,66.4305,63.9411,66.3945,558700.0],["2022-09-09",66.9627,68.1262,66.9176,67.8737,602800.0],["2022-09-12",67.8737,69.3349,67.8737,68.8027,634100.0],["2022-09-13",66.7823,67.4588,65.5827,65.8984,594900.0],["2022-09-14",66.3584,66.7823,65.294,66.196,730900.0],["2022-09-15",66.1509,68.0451,66.1509,66.9266,632700.0],["2022-09-16",65.6458,65.9886,64.4011,65.5466,2528600.0],["2022-09-19",64.4462,66.9447,64.4462,66.9176,667200.0],["2022-09-20",66.4666,66.8455,65.7541,66.3764,509000.0],["2022-09-21",66.4937,67.4047,65.3662,65.3662,484400.0],["2022-09-22",65.5105,65.6007,62.7144,62.8948,760500.0],["2022-09-23",61.9748,62.1642,59.801,60.9916,844700.0],["2022-09-26",60.5767,61.4697,60.1528,60.4865,774100.0],["2022-09-27",60.9195,61.7583,59.323,60.2881,707100.0],["2022-09-28",60.703,62.2273,60.4324,61.641,581900.0],["2022-09-29",60.6579,61.145,59.6296,60.9826,598700.0],["2022-09-30",61.163,62.3626,60.4324,60.5587,883100.0],["2022-10-03",61.3795,62.543,60.261,62.4799,726200.0],["2022-10-04",63.7878,66.6651,63.6434,66.62,743200.0],["2022-10-05",65.1046,66.5207,64.0493,66.3403,666200.0],["2022-10-06",65.6909,66.5207,65.5105,65.8894,492600.0],["2022-10-07",65.1858,65.6278,63.5713,64.0944,593400.0],["2022-10-10",64.6356,64.8521,63.3187,63.7787,614600.0],["2022-10-11",63.436,64.3199,62.516,63.012,725200.0],["2022-10-12",62.7324,63.1022,61.7583,62.1732,775100.0],["2022-10-13",60.6399,64.9874,59.8191,64.4191,773900.0],["2022-10-14",65.3572,66.3043,62.1912,62.3807,943200.0],["2022-10-17",64.2387,65.5556,63.8599,65.3933,1029500.0],["2022-10-18",66.629,67.0078,65.0325,65.8713,714200.0],["2022-10-19",65.2309,66.196,63.4089,64.0313,1047700.0],["2022-10-20",61.3795,62.4258,57.0049,58.0782,2117300.0],["2022-10-21",57.5822,60.6218,56.8245,60.1618,1294800.0],["2022-10-24",60.4595,61.9477,60.243,60.7571,1069500.0],["2022-10-25",60.27,61.9387,59.8912,61.7493,601900.0],["2022-10-26",61.9026,63.905,61.3975,63.012,900900.0],["2022-10-27",63.8599,64.5183,62.7505,63.0391,811900.0],["2022-10-28",63.7246,64.7077,62.9579,64.6175,804400.0],["2022-10-31",63.9826,65.6153,63.9826,64.9169,827100.0],["2022-11-01",65.8058,65.8058,64.799,65.3251,590000.0],["2022-11-02",65.1799,65.3523,61.4339,61.6788,1543900.0],["2022-11-03",61.1527,62.0144,60.3817,61.6788,1063100.0],["2022-11-04",62.9577,63.7559,62.4135,63.511,984800.0],["2022-11-07",64.0643,64.3727,62.5586,63.2661,671300.0],["2022-11-08",63.1028,64.3182,62.3953,63.6289,947100.0],["2022-11-09",62.9758,63.7105,62.1776,62.5314,900000.0],["2022-11-10",64.6448,67.1573,64.6448,67.0484,1164400.0],["2022-11-11",67.0847,68.2548,66.731,67.1845,1035400.0],["2022-11-14",66.6403,66.7673,65.0892,65.1255,905500.0],["2022-11-15",66.0507,66.9124,64.7173,64.9985,1531300.0],["2022-11-16",64.7264,64.7264,62.232,62.3681,1014200.0],["2022-11-17",61.7422,61.7422,60.1458,61.0801,1412700.0],["2022-11-18",62.3409,62.5042,60.0914,60.9803,952300.0],["2022-11-21",61.2162,61.8874,60.7989,61.6788,662000.0],["2022-11-22",62.0506,63.13,61.588,63.0847,638300.0],["2022-11-23",62.8125,63.2116,62.4225,62.7309,477800.0],["2022-11-25",63.257,63.4928,62.7672,63.2479,204700.0],["2022-11-28",62.6311,62.9305,60.8533,61.062,834500.0],["2022-11-29",61.2615,62.0325,60.6538,61.8057,722900.0],["2022-11-30",61.7332,63.7649,60.5631,63.6833,1156700.0],["2022-12-01",64.0824,64.3636,62.1595,62.7853,620900.0],["2022-12-02",61.9599,62.8035,61.706,62.4225,529900.0],["2022-12-05",61.8874,61.8874,57.0619,58.0143,1450600.0],["2022-12-06",58.0778,59.0393,57.6152,58.9304,1657300.0],["2022-12-07",58.6946,60.3545,58.359,59.6651,1370600.0],["2022-12-08",60.1005,60.2819,59.2297,59.6198,639800.0],["2022-12-09",59.2842,60.0642,59.1572,59.5653,743300.0],["2022-12-12",59.774,61.2796,59.0483,61.0075,724900.0],["2022-12-13",62.3046,62.5858,59.1844,59.9735,950700.0],["2022-12-14",59.9917,60.2003,58.2864,58.3953,848000.0],["2022-12-15",57.5789,58.2139,56.8442,57.3975,1218700.0],["2022-12-16",56.8533,57.851,56.554,57.1254,2414800.0],["2022-12-19",57.1163,58.0415,56.7445,57.6606,844300.0],["2022-12-20",57.8964,58.6855,57.7603,58.3227,687200.0],["2022-12-21",59.0302,60.0642,59.0211,59.2842,735700.0],["2022-12-22",59.0665,59.0665,57.3159,58.5585,640000.0],["2022-12-23",58.495,58.9576,58.0597,58.8306,490000.0],["2022-12-27",58.9939,59.2388,58.1957,58.7944,580000.0],["2022-12-28",59.2116,59.2116,58.4497,58.486,467200.0],["2022-12-29",58.6039,60.2547,58.486,59.9282,588300.0],["2022-12-30",59.4384,59.9372,59.1028,59.774,474500.0],["2023-01-03",60.1549,60.7808,59.266,59.8737,853800.0],["2023-01-04",60.5812,61.2252,59.8556,60.3635,1733100.0],["2023-01-05",60.1458,60.7989,59.3477,60.3998,933300.0],["2023-01-06",61.0438,62.1232,60.3363,61.9962,853700.0],["2023-01-09",62.1051,62.2048,60.9622,61.0801,788100.0],["2023-01-10",60.9894,61.4338,60.3545,61.2524,479400.0],["2023-01-11",61.7332,61.9418,61.1073,61.5608,697900.0],["2023-01-12",62.0688,63.3749,61.7785,62.5949,625500.0],["2023-01-13",61.5608,62.8307,60.8987,62.7672,490900.0],["2023-01-17",62.5676,62.9395,61.8783,62.1051,662800.0],["2023-01-18",61.8602,61.8783,59.6651,59.7558,786000.0],["2023-01-19",59.4837,60.1821,58.749,59.9372,821100.0],["2023-01-20",60.5359,61.7876,60.2184,61.7604,689600.0],["2023-01-23",62.1323,63.5835,61.4973,63.2751,901500.0],["2023-01-24",63.4021,63.4021,61.833,62.0053,943300.0],["2023-01-25",61.5518,62.5949,61.0982,62.4951,1030500.0],["2023-01-26",64.3999,67.9917,64.164,67.6834,2188500.0],["2023-01-27",68.0462,69.9147,68.0462,68.8807,1377300.0],["2023-01-30",68.3818,68.9169,67.8466,68.1641,1093300.0],["2023-01-31",68.1641,71.2752,68.1641,71.2208,1195000.0],["2023-02-01",70.8761,73.0984,70.3501,72.4816,967100.0],["2023-02-02",73.3977,73.4521,70.9941,71.5655,1374900.0],["2023-02-03",71.2369,73.0986,71.2004,71.6111,996800.0],["2023-02-06",71.3739,71.8667,70.9541,71.4469,589300.0],["2023-02-07",71.2552,73.2447,70.7715,72.9709,738600.0],["2023-02-08",72.2043,72.7062,71.6659,71.9853,586500.0],["2023-02-09",72.4963,73.0621,70.9997,71.1092,990300.0],["2023-02-10",70.7989,71.1822,70.1783,70.8354,504800.0],["2023-02-13",70.9814,71.5472,70.3974,71.2643,545300.0],["2023-02-14",71.3373,71.6111,69.9867,71.0179,527400.0],["2023-02-15",70.3244,71.8758,70.3061,71.6202,553200.0],["2023-02-16",70.516,72.0127,70.1419,70.9906,806300.0],["2023-02-17",71.0271,71.5199,69.9137,71.3282,813200.0],["2023-02-21",70.443,70.589,69.4118,69.6764,496400.0],["2023-02-22",69.7951,69.9046,68.5266,69.1562,582300.0],["2023-02-23",69.6582,69.9228,68.5722,69.649,528600.0],["2023-02-24",68.8642,70.3153,68.1615,70.1145,597200.0],["2023-02-27",70.8537,70.9267,70.1692,70.1692,787400.0],["2023-02-28",70.4521,70.7259,69.5121,69.5487,1360600.0],["2023-03-01",68.9007,69.2749,68.0794,69.2019,1260700.0],["2023-03-02",68.5083,68.5083,66.6192,67.8877,830000.0],["2023-03-03",68.417,68.9372,67.7873,68.6726,640700.0],["2023-03-06",68.6817,69.2293,67.979,68.0338,664200.0],["2023-03-07",67.6596,67.6596,66.1538,66.4458,848100.0],["2023-03-08",66.7014,67.1668,66.0352,66.5097,651700.0],["2023-03-09",65.4055,65.6975,60.9429,60.952,1363000.0],["2023-03-10",58.9717,59.4371,55.0202,57.2287,3140100.0],["2023-03-13",48.7051,50.6033,30.9004,47.2905,12939400.0],["2023-03-14",53.4779,54.646,50.4207,52.3645,5335500.0],["2023-03-15",49.28,52.0178,47.6464,51.7622,4057000.0],["2023-03-16",49.9827,54.1532,48.4587,53.2863,2999400.0],["2023-03-17",52.3737,52.4649,47.6829,49.8458,3823700.0],["2023-03-20",50.1652,51.4337,48.9971,50.0283,2655800.0],["2023-03-21",52.0178,55.4126,51.9813,55.0293,2624800.0],["2023-03-22",55.0384,55.0384,50.1926,50.3112,2032300.0],["2023-03-23",51.1599,51.6801,47.8928,48.9423,2539000.0],["2023-03-24",48.1119,50.7949,47.6191,49.9462,1847500.0],["2023-03-27",51.9904,52.4741,50.3021,50.8679,1277200.0],["2023-03-28",50.585,51.7805,50.2017,51.4428,1343400.0],["2023-03-29",52.5744,52.9486,51.4063,51.9813,1145300.0],["2023-03-30",52.8482,53.0581,49.9188,50.3386,1848200.0],["2023-03-31",51.2147,51.5706,50.0101,50.6489,1346200.0],["2023-04-03",50.7401,50.9683,49.1157,49.8093,1168300.0],["2023-04-04",50.3203,50.3203,47.8928,48.5955,1394300.0],["2023-04-05",47.4548,48.1758,45.9764,46.597,4656000.0],["2023-04-06",46.597,48.5134,46.597,48.3856,1850800.0],["2023-04-10",47.975,49.0062,47.4548,48.6959,1150900.0],["2023-04-11",48.9971,49.28,48.3856,48.705,807700.0],["2023-04-12",49.3895,49.645,48.2031,48.5864,922500.0],["2023-04-13",49.0153,49.3804,47.9841,49.2617,1170900.0],["2023-04-14",50.4207,50.5667,47.5369,47.902,1819100.0],["2023-04-17",47.2449,49.1796,46.7521,49.0336,1691300.0],["2023-04-18",49.28,49.3986,47.7195,48.3765,1493100.0],["2023-04-19",48.8237,50.9865,48.5499,50.8223,1686800.0],["2023-04-20",48.3674,52.7205,48.2579,50.7766,2175800.0],["2023-04-21",50.3112,50.5029,49.5538,50.0192,1036700.0],["2023-04-24",50.0831,50.804,48.9515,49.0336,1051900.0],["2023-04-25",48.048,48.4769,46.3506,46.7338,1442500.0],["2023-04-26",47.1628,47.9476,46.1042,46.5422,1021700.0],["2023-04-27",46.5422,47.0806,46.1407,46.4783,1041700.0],["2023-04-28",46.3309,47.9892,45.8426,47.6207,1506700.0],["2023-05-01",47.4272,47.8326,46.506,46.5797,898300.0],["2023-05-02",46.4599,46.4599,41.7522,42.4708,4130200.0],["2023-05-03",42.6274,43.9264,41.0152,41.5311,2693500.0],["2023-05-04",39.7807,40.6835,37.8828,38.1316,5710100.0],["2023-05-05",41.3745,41.5311,39.8359,40.7296,3549300.0],["2023-05-08",42.2865,43.0788,40.923,41.3929,1893500.0],["2023-05-09",40.6282,41.6416,39.8175,41.3468,1437500.0],["2023-05-10",42.4339,42.4339,40.3058,40.877,1144000.0],["2023-05-11",40.0202,40.9322,39.2463,40.3703,1340000.0],["2023-05-12",40.9322,41.2639,40.2781,41.2178,1302400.0],["2023-05-15",41.2915,43.4381,41.1718,43.217,1710300.0],["2023-05-16",43.3736,44.0646,42.5629,42.6735,2089700.0],["2023-05-17",43.8619,45.2714,43.779,45.0043,2428200.0],["2023-05-18",45.3267,45.9624,44.4055,45.5939,1251300.0],["2023-05-19",45.7874,45.8426,43.779,44.6818,903700.0],["2023-05-22",45.3636,46.1467,44.5989,45.9808,1096800.0],["2023-05-23",46.3678,48.0353,46.2941,46.7271,1367800.0],["2023-05-24",46.0545,46.4138,45.5571,45.9993,973900.0],["2023-05-25",45.64,46.3862,44.8661,46.0085,664700.0],["2023-05-26",46.3125,46.3954,45.0503,46.3309,889500.0],["2023-05-30",46.5336,46.6349,45.1148,45.8426,715800.0],["2023-05-31",45.4741,45.7597,43.6592,44.083,1368400.0],["2023-06-01",44.7371,45.7229,43.8619,45.2254,748400.0],["2023-06-02",46.0638,48.284,45.9532,47.98,1337300.0],["2023-06-05",47.5009,47.9063,46.248,47.0035,1162500.0],["2023-06-06",46.9758,50.1634,46.6257,49.6291,1226200.0],["2023-06-07",50.2832,50.8175,49.4356,50.2556,1560200.0],["2023-06-08",49.9239,50.2924,48.846,49.5093,1061000.0],["2023-06-09",49.408,49.6567,48.3485,48.6157,948100.0],["2023-06-12",48.6157,50.1266,48.2472,48.9842,1088800.0],["2023-06-13",49.104,50.449,48.6433,50.3293,959100.0],["2023-06-14",50.6333,51.0847,48.9105,49.0763,1278700.0],["2023-06-15",48.6433,50.2279,48.5236,50.2279,779400.0],["2023-06-16",50.5872,50.6886,48.8921,49.2237,2175900.0],["2023-06-20",49.1684,49.1684,48.155,48.8736,819900.0],["2023-06-21",48.6249,48.6525,47.5839,47.6207,1154000.0],["2023-06-22",47.3443,47.3443,45.511,45.7874,1037100.0],["2023-06-23",45.1701,45.8426,44.82,45.4926,1480200.0],["2023-06-26",45.9163,47.1232,45.9163,46.377,751400.0],["2023-06-27",46.5244,47.8787,45.9624,47.5746,540100.0],["2023-06-28",47.2338,47.6852,46.6073,47.5102,651600.0],["2023-06-29",47.805,48.7999,47.6299,47.7128,854100.0],["2023-06-30",48.1827,48.975,47.6484,48.6341,1158000.0],["2023-07-03",48.9289,49.9239,48.6341,49.2053,459600.0],["2023-07-05",48.6249,49.6291,48.3669,48.6433,801900.0],["2023-07-06",48.0537,48.6894,47.2061,48.542,843700.0],["2023-07-07",48.5973,50.836,48.5881,50.1911,1369000.0],["2023-07-10",50.2371,51.2137,49.8963,50.8544,911400.0],["2023-07-11",51.0755,51.6835,50.6609,51.4348,677700.0],["2023-07-12",52.4758,53.3234,52.0336,52.6325,1043400.0],["2023-07-13",53.2497,54.1525,52.6969,54.0051,1443100.0],["2023-07-14",54.4474,54.4658,52.2455,52.439,1285400.0],["2023-07-17",52.0889,53.351,51.9599,53.1944,710400.0],["2023-07-18",53.2128,55.9122,53.176,55.8108,931600.0],["2023-07-19",56.0227,57.1559,55.2765,56.769,1312000.0],["2023-07-20",56.8427,57.2112,54.1618,55.8385,2271100.0],["2023-07-21",56.4373,56.4373,53.7656,54.2263,1439600.0],["2023-07-24",54.2999,55.083,53.8393,54.1618,1536600.0],["2023-07-25",54.3552,55.5529,53.48,53.8762,1507500.0],["2023-07-26",54.7606,57.939,54.5487,57.8561,1427700.0],["2023-07-27",58.2891,58.5562,56.1794,56.4373,1211700.0],["2023-07-28",57.2112,57.8929,56.8611,57.7547,623500.0],["2023-07-31",57.764,58.1911,57.1234,57.7547,993400.0],["2023-08-01",57.1699,57.1699,55.6473,56.1393,1328900.0],["2023-08-02",55.1274,55.7123,54.3197,55.6194,876100.0],["2023-08-03",55.276,56.5664,54.8582,56.3993,610600.0],["2023-08-04",55.9908,57.0863,55.9908,56.8264,604600.0],["2023-08-07",56.65,57.0306,56.2043,56.7428,760900.0],["2023-08-08",55.4245,55.573,54.1155,55.4988,747400.0],["2023-08-09",55.0624,55.3224,53.9484,54.0876,552800.0],["2023-08-10",54.7096,55.4431,54.0412,54.2826,640100.0],["2023-08-11",53.8462,54.2919,53.5956,54.2733,607400.0],["2023-08-14",53.7905,53.8462,52.5465,52.9086,642000.0],["2023-08-15",51.9895,52.1473,50.1234,50.3648,1487800.0],["2023-08-16",50.1049,50.6712,50.0306,50.5505,1133600.0],["2023-08-17",50.9868,51.581,50.634,51.0425,738700.0],["2023-08-18",50.3927,51.0518,50.1327,50.8661,468600.0],["2023-08-21",51.0611,51.3025,50.0306,50.8476,508100.0],["2023-08-22",50.7826,51.1725,48.9444,49.2136,770700.0],["2023-08-23",49.2043,50.2441,48.9165,50.142,616800.0],["2023-08-24",49.9378,51.1539,49.9378,50.4762,718200.0],["2023-08-25",50.7083,51.1725,49.585,50.4669,552600.0],["2023-08-28",50.9868,51.5346,50.5876,51.1818,474700.0],["2023-08-29",51.1539,52.3515,50.6712,52.0173,593800.0],["2023-08-30",51.9338,52.1751,51.2932,51.451,736300.0],["2023-08-31",51.5438,51.6831,50.9497,51.3767,968500.0],["2023-09-01",51.9152,52.5001,51.8224,51.9988,673900.0],["2023-09-05",51.4417,51.8038,50.9961,51.1911,667000.0],["2023-09-06",50.894,51.4881,49.325,49.4457,891400.0],["2023-09-07",49.0279,49.5478,48.6751,48.898,1706400.0],["2023-09-08",49.1672,49.6778,48.4987,49.6499,573100.0],["2023-09-11",50.142,50.5876,49.4828,49.6035,518700.0],["2023-09-12",49.6314,50.6619,49.5385,50.272,867700.0],["2023-09-13",50.4762,50.4762,49.2507,50.0492,688200.0],["2023-09-14",50.8568,51.3025,50.1513,50.959,700500.0],["2023-09-15",50.6247,51.0704,50.272,50.9311,2075000.0],["2023-09-18",50.6155,50.6712,49.9378,50.2348,752700.0],["2023-09-19",50.2812,50.829,49.8263,50.1049,645400.0],["2023-09-20",50.5041,51.0147,49.5293,49.7056,734000.0],["2023-09-21",49.4271,49.8913,48.9815,49.4457,726100.0],["2023-09-22",49.7057,50.0027,49.1393,49.5571,616400.0],["2023-09-25",49.2229,49.9563,49.2043,49.9099,659000.0],["2023-09-26",49.3436,49.9099,48.3502,48.4802,613600.0],["2023-09-27",48.8794,48.8887,47.3568,47.9139,1063700.0],["2023-09-28",47.459,49.0558,47.459,48.6287,886500.0],["2023-09-29",49.2693,49.9006,48.8144,48.9351,710800.0],["2023-10-02",48.6844,48.8794,47.0969,47.459,1018100.0],["2023-10-03",47.5518,47.5518,46.2242,46.5027,1001700.0],["2023-10-04",46.8555,47.0505,46.0385,46.8277,698300.0],["2023-10-05",46.6141,47.6354,46.6048,47.4868,794300.0],["2023-10-06",46.9112,48.3873,46.7905,48.0438,1103500.0],["2023-10-09",47.2826,48.0624,47.2826,47.6446,701600.0],["2023-10-10",48.081,48.768,47.9696,48.1274,740200.0],["2023-10-11",48.211,48.9444,47.4868,47.9974,625400.0],["2023-10-12",48.0995,48.0995,47.0783,47.5982,515200.0],["2023-10-13",48.2667,48.2667,46.6513,46.9019,920500.0],["2023-10-16",46.6977,48.2295,46.6327,47.9139,960000.0],["2023-10-17",47.6261,49.9749,47.5797,49.52,1204600.0],["2023-10-18",49.2972,49.2972,47.6075,47.7932,1156500.0],["2023-10-19",47.951,50.6248,47.8025,49.1858,2152900.0],["2023-10-20",48.9722,48.9908,47.4775,47.7932,1689600.0],["2023-10-23",47.756,49.7521,47.6539,48.7587,1266900.0],["2023-10-24",49.0465,49.3157,48.211,48.6751,1119500.0],["2023-10-25",48.2202,49.0744,47.7189,48.9165,1823900.0],["2023-10-26",48.9444,50.1049,48.9444,49.8171,1110900.0],["2023-10-27",49.817,49.8356,48.5452,48.8701,1299900.0],["2023-10-30",49.8635,50.3184,49.0929,50.077,1044200.0],["2023-10-31",50.0208,50.5828,49.8616,50.2269,1201500.0],["2023-11-01",50.2175,50.5641,49.5618,50.5266,1195400.0],["2023-11-02",51.0512,53.3087,50.7983,53.2899,1184400.0],["2023-11-03",55.2664,55.9877,54.7793,55.3695,1265800.0],["2023-11-06",55.3133,55.5006,54.2548,54.517,905700.0],["2023-11-07",54.236,54.3953,53.4867,53.7208,534900.0],["2023-11-08",53.8051,53.8051,52.8122,53.0277,561800.0],["2023-11-09",53.037,53.4211,51.9973,52.1565,1075200.0],["2023-11-10",52.4282,53.1682,51.9223,52.934,708800.0],["2023-11-13",52.7748,53.6365,52.1003,53.496,704600.0],["2023-11-14",54.4421,57.3928,54.4421,56.428,1470100.0],["2023-11-15",56.5029,58.2358,56.4467,57.9829,1770600.0],["2023-11-16",58.1047,58.367,57.0837,57.7581,1307100.0],["2023-11-17",58.2546,58.8728,57.6832,58.4325,935200.0],["2023-11-20",58.2827,58.5262,57.5146,57.7581,815500.0],["2023-11-21",57.4677,57.7862,56.8401,57.0275,640500.0],["2023-11-22",57.5989,57.8705,56.6715,57.1211,384400.0],["2023-11-24",57.1867,57.5708,57.0368,57.168,166600.0],["2023-11-27",56.9151,57.6176,56.6059,57.4771,680700.0],["2023-11-28",57.2523,57.449,56.5216,57.0462,541700.0],["2023-11-29",57.4865,58.826,57.2897,58.47,997900.0],["2023-11-30",58.573,59.4442,57.9548,58.9384,1031600.0],["2023-12-01",58.9196,61.7954,58.4044,61.5237,1161800.0],["2023-12-04",61.3832,62.9288,61.2146,62.7133,1102000.0],["2023-12-05",62.2731,62.9569,62.1888,62.3668,737000.0],["2023-12-06",63.2192,64.3058,62.6197,62.6665,1479800.0],["2023-12-07",62.704,63.6594,62.4698,63.0506,752200.0],["2023-12-08",63.2379,64.5025,63.0787,64.2777,949600.0],["2023-12-11",64.1278,64.4556,63.7531,64.0997,678700.0],["2023-12-12",64.0528,64.1184,62.9944,63.1442,797600.0],["2023-12-13",63.0787,66.0949,62.7883,66.0106,1113500.0],["2023-12-14",68.0152,69.8886,67.1628,68.1463,1990600.0],["2023-12-15",68.0714,68.0714,66.2167,66.863,3071200.0],["2023-12-18",67.5093,67.6779,66.7038,67.2283,886200.0],["2023-12-19",67.2752,68.1744,67.1066,67.7997,765100.0],["2023-12-20",67.5093,68.1838,66.2448,66.2635,795500.0],["2023-12-21",66.938,67.5281,66.0293,66.8911,719500.0],["2023-12-22",67.2564,67.8278,66.7974,66.9848,542400.0],["2023-12-26",67.2939,68.1744,66.9848,67.8559,460000.0],["2023-12-27",67.678,68.1932,67.2845,67.959,424800.0],["2023-12-28",67.5562,68.3056,67.4625,68.2494,405700.0],["2023-12-29",68.137,68.1463,67.3595,67.3969,544700.0],["2024-01-02",66.7412,68.6147,66.3666,68.2775,871300.0],["2024-01-03",67.0504,67.219,65.9263,66.0762,770400.0],["2024-01-04",66.2542,67.1347,65.9357,66.5445,1003500.0],["2024-01-05",66.3759,69.2985,66.0012,67.8747,1878700.0],["2024-01-08",67.884,68.5491,67.2845,68.521,1679300.0],["2024-01-09",67.5,68.1276,67.2752,68.0433,873300.0],["2024-01-10",68.2306,68.2775,67.2471,68.2306,965100.0],["2024-01-11",68.0995,68.1369,66.8162,67.7716,1205600.0],["2024-01-12",67.9496,68.4461,66.4602,67.2471,2023500.0],["2024-01-16",65.9357,66.6569,65.3549,65.6453,841500.0],["2024-01-17",64.5587,65.486,64.0341,64.5961,1106600.0],["2024-01-18",65.2237,65.4205,64.3526,64.9521,1054500.0],["2024-01-19",64.821,66.3947,64.4931,66.3759,965400.0],["2024-01-22",67.0597,68.4086,66.6382,68.3056,1779100.0],["2024-01-23",69.0924,69.6919,68.137,69.0175,2986200.0],["2024-01-24",67.9121,72.015,67.4906,70.9377,2678700.0],["2024-01-25",71.5372,71.7995,68.9238,70.2071,1629900.0],["2024-01-26",70.4694,71.2843,69.4203,69.5795,1037600.0],["2024-01-29",69.2797,71.2843,69.2516,71.2281,966000.0],["2024-01-30",71.0595,71.6497,70.0291,70.1134,1173500.0],["2024-01-31",68.521,70.5724,67.7997,68.2025,2179500.0],["2024-02-01",68.4573,68.6178,63.6532,65.3521,2846100.0],["2024-02-02",64.2289,66.447,63.9174,66.1072,1392500.0],["2024-02-05",65.6353,66.2016,64.5876,65.824,1124000.0],["2024-02-06",65.8146,66.2299,64.8519,65.371,1052300.0],["2024-02-07",65.7485,65.8429,63.4927,65.3143,1153200.0],["2024-02-08",64.8707,65.7013,64.6914,65.286,735300.0],["2024-02-09",65.1822,65.5409,64.3799,65.5126,1105900.0],["2024-02-12",65.5881,67.9477,65.5409,67.6079,1167000.0],["2024-02-13",65.6636,66.4092,64.5215,65.5692,1299500.0],["2024-02-14",66.3431,67.6079,66.0789,67.5418,929300.0],["2024-02-15",67.9477,69.6844,67.8344,69.0614,684600.0],["2024-02-16",68.3252,69.2408,67.825,67.8533,775700.0],["2024-02-20",67.3342,68.4196,67.0793,67.4003,656700.0],["2024-02-21",67.0133,67.1454,66.3809,66.9283,563600.0],["2024-02-22",67.3342,68.2214,66.9472,68.0609,664000.0],["2024-02-23",67.8911,68.7405,67.4947,68.2969,667200.0],["2024-02-26",67.6645,68.4951,66.7773,67.1832,864600.0],["2024-02-27",67.4946,69.2313,67.4946,69.0048,784300.0],["2024-02-28",68.429,69.0048,67.9854,68.0798,817400.0],["2024-02-29",69.0709,69.9298,68.1931,68.7688,742000.0],["2024-03-01",68.0893,68.4102,66.6357,68.1082,813300.0],["2024-03-04",69.8543,70.6377,68.9482,69.1086,1449900.0],["2024-03-05",68.7594,72.431,68.7499,72.3838,1270700.0],["2024-03-06",72.0912,74.0261,71.0341,72.7991,1733000.0],["2024-03-07",73.3937,73.9883,72.2516,72.5442,1094900.0],["2024-03-08",73.573,74.2243,72.2705,72.5065,1038000.0],["2024-03-11",72.3649,73.1483,71.808,72.0817,1404200.0],["2024-03-12",72.1006,72.6669,71.3455,72.0912,1085800.0],["2024-03-13",72.2044,73.1766,72.0251,72.3366,1090400.0],["2024-03-14",72.0629,72.4593,70.043,70.4017,1347700.0],["2024-03-15",70.2318,71.9213,70.2318,70.9869,9801000.0],["2024-03-18",71.1756,71.3644,70.43,70.5244,760100.0],["2024-03-19",70.3167,71.1001,70.3167,70.515,889600.0],["2024-03-20",70.1752,71.9779,70.0053,71.6665,1217100.0],["2024-03-21",71.8363,73.2804,71.8363,73.0728,1450400.0],["2024-03-22",73.0539,73.4126,71.4022,71.6381,741100.0],["2024-03-25",71.7986,72.8463,71.4588,72.5914,1087000.0],["2024-03-26",72.6764,72.8274,72.0157,72.044,682300.0],["2024-03-27",72.4404,74.8,72.4026,74.8,671600.0],["2024-03-28",74.6868,75.0454,74.347,74.6679,625400.0],["2024-04-01",75.0737,75.0737,73.4031,73.6297,764800.0],["2024-04-02",73.0162,73.0445,71.7608,71.8269,642100.0],["2024-04-03",72.0629,72.4593,71.204,71.5154,1156800.0],["2024-04-04",72.2988,72.7802,70.7604,70.7792,925000.0],["2024-04-05",70.8264,71.3927,70.6471,71.1756,953500.0],["2024-04-08",71.6381,72.4027,71.4682,72.1478,562800.0],["2024-04-09",72.1667,72.7141,71.5532,71.9685,796600.0],["2024-04-10",70.515,70.6848,69.0992,69.5617,997200.0],["2024-04-11",69.6561,70.0808,68.8632,69.7221,536500.0],["2024-04-12",68.6178,69.5711,68.3724,68.6745,659100.0],["2024-04-15",69.288,70.043,67.7967,68.3158,629700.0],["2024-04-16",67.7778,68.1365,67.0038,67.3436,782500.0],["2024-04-17",68.2686,68.4196,67.2492,67.5418,772100.0],["2024-04-18",67.7589,68.2875,67.2209,67.7683,780500.0],["2024-04-19",67.4946,68.9293,67.4097,68.7877,1720200.0],["2024-04-22",68.8915,70.5716,68.8538,70.2884,709500.0],["2024-04-23",70.3167,71.4588,69.4673,71.0718,1417800.0],["2024-04-24",72.9406,74.262,72.0723,72.8651,1730300.0],["2024-04-25",71.8647,72.5253,71.2606,72.0723,1118600.0],["2024-04-26",71.8458,72.6386,71.506,71.7136,503100.0],["2024-04-29",71.7136,72.3932,71.3078,72.1572,817300.0],["2024-04-30",71.657,72.2422,70.2884,70.3073,588000.0],["2024-05-01",70.8453,72.7141,70.8453,71.3172,758000.0],["2024-05-02",72.23,72.2585,70.8038,71.5264,3515800.0],["2024-05-03",72.7339,73.2663,72.1919,72.867,1173500.0],["2024-05-06",73.6941,74.0174,73.1522,73.6751,564500.0],["2024-05-07",73.9699,74.2646,73.5325,73.6276,727900.0],["2024-05-08",73.0191,73.6942,72.867,73.6276,833300.0],["2024-05-09",73.7417,73.8368,73.0001,73.504,898100.0],["2024-05-10",73.6561,73.7132,72.7814,73.3994,707400.0],["2024-05-13",73.8273,74.3407,73.3138,73.3804,492100.0],["2024-05-14",74.0174,74.2456,73.6751,74.0269,529400.0],["2024-05-15",74.3977,75.0823,73.6086,74.3597,827600.0],["2024-05-16",74.2361,74.3121,73.5135,73.542,509200.0],["2024-05-17",73.8082,74.16,73.3994,73.5991,396000.0],["2024-05-20",73.7892,73.9604,72.5817,72.6198,474700.0],["2024-05-21",72.3726,72.9525,72.1444,72.2775,528100.0],["2024-05-22",72.0113,72.2965,70.9179,71.1936,491200.0],["2024-05-23",71.4313,71.5454,69.5393,70.0527,625300.0],["2024-05-24",70.6707,70.8894,69.8435,70.1573,578300.0],["2024-05-28",70.3474,70.5851,69.5678,69.9386,732900.0],["2024-05-29",68.8167,68.9593,67.9515,68.541,990900.0],["2024-05-30",69.197,70.3379,68.6646,69.834,854000.0],["2024-05-31",70.2619,70.7373,70.0432,70.5376,914400.0],["2024-06-03",71.0415,71.1366,68.8738,69.2446,593900.0],["2024-06-04",68.5125,68.9403,67.4381,67.6663,629400.0],["2024-06-05",68.2367,68.5315,67.6092,68.3698,562800.0],["2024-06-06",68.4934,68.9118,68.1131,68.7311,614700.0],["2024-06-07",68.1987,68.9023,67.9895,68.4554,639000.0],["2024-06-10",67.5332,67.6758,66.7726,67.1624,557600.0],["2024-06-11",66.687,67.2384,65.9549,67.1624,748100.0],["2024-06-12",68.5125,69.6058,67.6473,68.1892,925200.0],["2024-06-13",68.1607,68.1607,66.3827,66.4683,879600.0],["2024-06-14",65.9168,66.3827,65.3939,65.9929,577300.0],["2024-06-17",65.9739,67.286,65.6982,67.2669,479700.0],["2024-06-18",67.0388,67.7994,66.9722,67.6663,493600.0],["2024-06-20",67.3335,67.8279,67.1053,67.6282,600600.0],["2024-06-21",67.4761,68.1417,66.8296,68.1226,1563100.0],["2024-06-24",68.6075,69.9386,68.1702,69.2541,577600.0],["2024-06-25",69.0734,69.6724,68.0656,68.2272,576600.0],["2024-06-26",67.7613,68.4269,67.2194,68.3603,534500.0],["2024-06-27",68.0466,68.4174,67.5807,68.1892,754900.0],["2024-06-28",68.7406,69.7865,68.541,69.6249,1856500.0],["2024-07-01",69.8435,70.2523,69.3301,69.7484,701900.0],["2024-07-02",69.5488,70.2904,69.4918,70.2524,515700.0],["2024-07-03",70.4045,70.4615,69.0259,69.0734,330200.0],["2024-07-05",69.0639,69.0639,66.5634,66.9437,1845500.0],["2024-07-08",67.5427,67.6948,66.8201,67.2574,655900.0],["2024-07-09",67.1433,68.7311,66.8961,68.2272,589900.0],["2024-07-10",68.1321,69.2255,68.1321,69.1685,471900.0],["2024-07-11",70.2143,72.3916,69.8911,72.0398,1077000.0],["2024-07-12",72.3821,72.9145,71.8021,72.5437,737300.0],["2024-07-15",73.4945,74.7875,73.4184,73.6086,617900.0],["2024-07-16",74.1885,77.1169,73.9984,76.9173,1310900.0],["2024-07-17",76.2137,78.2578,76.2137,77.193,1082400.0],["2024-07-18",76.7746,78.4385,74.9967,75.8619,1159200.0],["2024-07-19",75.6052,77.2976,75.5576,75.9855,652200.0],["2024-07-22",77.0694,78.0962,75.377,77.887,1055200.0],["2024-07-23",77.1359,79.6365,76.9268,79.6079,1118800.0],["2024-07-24",80.8154,83.43,79.8646,80.2545,1686000.0],["2024-07-25",80.34,83.8198,79.9312,82.7265,1263700.0],["2024-07-26",83.0782,84.1526,82.736,83.6392,862600.0],["2024-07-29",83.6677,83.9339,82.0609,82.6124,710600.0],["2024-07-30",83.1258,84.029,82.5648,83.9054,567800.0],["2024-07-31",83.9339,85.3316,82.9832,83.5631,473500.0],["2024-08-01",83.449,84.2382,78.5716,79.0755,1081300.0],["2024-08-02",76.7785,77.4676,74.7686,76.0798,873900.0],["2024-08-05",73.1415,74.4719,71.3039,73.5339,923900.0],["2024-08-06",73.5818,74.8451,72.9309,73.9359,817400.0],["2024-08-07",75.1227,76.0128,73.5913,74.1177,613700.0],["2024-08-08",75.4672,75.6108,74.1177,75.1418,394100.0],["2024-08-09",74.7973,75.295,74.424,74.759,363400.0],["2024-08-12",75.5151,76.587,73.6009,73.8976,460200.0],["2024-08-13",74.5867,74.9217,73.1893,74.7973,380400.0],["2024-08-14",74.8547,75.4194,74.1943,74.893,292500.0],["2024-08-15",76.3765,77.6494,76.3765,76.7115,750500.0],["2024-08-16",76.587,78.3768,76.587,77.4676,540600.0],["2024-08-19",77.5824,78.3864,77.3144,78.3194,287700.0],["2024-08-20",78.0897,78.0897,76.6828,76.7976,373900.0],["2024-08-21",76.4243,77.4484,76.3573,77.391,423000.0],["2024-08-22",77.5154,78.4438,77.19,77.391,434000.0],["2024-08-23",78.0801,81.9468,77.927,81.0567,470000.0],["2024-08-26",81.6022,81.6022,78.9894,79.0755,784100.0],["2024-08-27",78.8075,78.8554,77.7164,78.463,631800.0],["2024-08-28",78.262,80.0039,78.262,79.4201,526400.0],["2024-08-29",79.8603,80.3484,78.6065,79.6976,408000.0],["2024-08-30",80.0326,80.6069,78.9702,80.4633,418600.0],["2024-09-03",79.7263,80.7217,78.7118,79.2573,424300.0],["2024-09-04",79.1138,79.5923,77.3719,78.1088,748100.0],["2024-09-05",78.7979,78.7979,76.6732,77.1134,431200.0],["2024-09-06",77.3814,77.8313,75.1035,75.3524,563700.0],["2024-09-09",76.0415,77.3432,75.2471,76.7019,688300.0],["2024-09-10",77.0847,77.0847,74.2709,75.9267,483500.0],["2024-09-11",75.6299,75.6299,73.0458,74.9217,630300.0],["2024-09-12",75.2184,75.2758,74.2039,74.7303,515600.0],["2024-09-13",75.6778,76.4052,75.1992,76.0893,755600.0],["2024-09-16",76.2329,77.5059,75.7639,76.5583,671100.0],["2024-09-17",76.9603,78.8171,76.8359,77.793,520100.0],["2024-09-18",77.7547,80.224,76.9986,77.7834,520000.0],["2024-09-19",79.2478,80.0613,77.8791,79.6498,652000.0],["2024-09-20",79.4966,79.5923,78.664,79.0276,1758600.0],["2024-09-23",79.1521,79.5349,78.0131,78.8649,507300.0],["2024-09-24",78.9894,79.6306,77.6973,77.8313,482000.0],["2024-09-25",77.7068,78.0035,76.3765,76.4913,459800.0],["2024-09-26",77.7643,78.195,77.0847,77.726,713200.0],["2024-09-27",78.2333,78.5874,77.4771,78.0323,992200.0],["2024-09-30",78.1663,79.889,77.5154,79.1903,700400.0],["2024-10-01",78.8075,78.8075,75.9171,76.6062,533800.0],["2024-10-02",76.4148,77.4006,76.0894,77.1517,909500.0],["2024-10-03",76.8742,77.8217,76.0894,77.4771,617000.0],["2024-10-04",78.7118,79.8412,78.0897,79.3626,700100.0],["2024-10-07",79.0276,79.956,79.0276,79.6593,689600.0],["2024-10-08",79.8508,80.7887,79.4392,79.5541,553600.0],["2024-10-09",79.4201,81.9277,79.4201,81.6118,806200.0],["2024-10-10",81.1237,81.8032,80.626,81.4587,646400.0],["2024-10-11",82.1095,84.6458,82.0042,84.5405,765200.0],["2024-10-14",84.7032,85.6508,83.7461,85.4689,663800.0],["2024-10-15",85.7943,88.7039,85.1627,86.2633,915100.0],["2024-10-16",87.2395,88.4646,86.828,87.7277,601200.0],["2024-10-17",87.7947,89.2973,87.096,89.0772,662000.0],["2024-10-18",88.4838,89.0772,87.699,87.8904,998900.0],["2024-10-21",88.0722,88.5316,85.1435,85.2584,907000.0],["2024-10-22",85.4498,86.7227,84.5023,86.5026,928400.0],["2024-10-23",91.8528,94.7049,90.6373,91.5274,2446000.0],["2024-10-24",91.9389,93.2214,90.5224,93.0204,968200.0],["2024-10-25",93.3171,93.4416,90.2449,91.0201,835900.0],["2024-10-28",92.0251,95.0303,91.6996,94.5996,1125500.0],["2024-10-29",94.4178,95.2792,93.8722,94.2551,748800.0],["2024-10-30",93.968,96.9637,93.8914,94.5901,828400.0],["2024-10-31",94.7815,95.2313,93.2118,93.3076,810600.0],["2024-11-01",93.767,94.8006,92.829,93.1736,683400.0],["2024-11-04",93.4238,93.4912,91.0271,92.8463,558200.0],["2024-11-05",93.3757,94.3864,93.0292,94.0784,410200.0],["2024-11-06",99.6996,103.3091,99.4493,103.1454,2444300.0],["2024-11-07",101.9712,102.3754,97.5724,97.8804,1703500.0],["2024-11-08",98.1788,99.3723,97.505,98.0632,1033500.0],["2024-11-11",99.7092,103.0877,99.1702,102.0097,985900.0],["2024-11-12",101.1915,103.1743,100.8065,102.7219,709300.0],["2024-11-13",102.9914,103.646,99.8632,99.9498,900100.0],["2024-11-14",100.1038,101.2878,99.3146,99.6899,688400.0],["2024-11-15",100.8065,101.0664,98.7274,99.4686,974400.0],["2024-11-18",99.9883,100.5081,99.4012,99.9498,802700.0],["2024-11-19",98.1114,100.5659,98.1114,100.3252,586800.0],["2024-11-20",100.1423,101.8556,99.2472,101.5476,767600.0],["2024-11-21",102.308,104.4352,101.9904,102.8278,724000.0],["2024-11-22",102.7316,106.1774,102.7316,105.9561,886500.0],["2024-11-25",107.0341,109.6811,107.0245,107.063,1017500.0],["2024-11-26",106.6972,107.0437,105.3593,105.7347,613800.0],["2024-11-27",106.6491,107.7753,105.4652,105.9272,527100.0],["2024-11-29",106.7261,107.0341,104.5893,105.571,309400.0],["2024-12-02",106.0138,106.4373,103.8674,103.954,694300.0],["2024-12-03",104.262,104.4737,102.8952,103.0011,937500.0],["2024-12-04",103.0011,103.2225,100.9509,102.5679,717800.0],["2024-12-05",103.0011,103.8385,101.7787,101.9038,572000.0],["2024-12-06",102.3465,102.6931,100.7584,101.384,815500.0],["2024-12-09",101.4033,101.8941,98.6889,98.9873,881200.0],["2024-12-10",99.8343,100.5947,98.0633,99.7284,631400.0],["2024-12-11",101.0567,102.0,100.2001,101.1915,724500.0],["2024-12-12",101.2781,101.7305,99.0547,99.2472,925700.0],["2024-12-13",99.6899,99.7092,97.4761,97.7745,759500.0],["2024-12-16",97.7841,98.2173,96.9275,98.1499,1304500.0],["2024-12-17",97.3221,97.6782,95.5799,96.4269,1247600.0],["2024-12-18",97.1007,97.1007,91.3448,91.5373,1051700.0],["2024-12-19",93.0292,93.6067,90.8924,91.3159,1388600.0],["2024-12-20",90.4977,93.2891,90.4881,92.3169,3726600.0],["2024-12-23",92.1822,92.7693,91.518,92.6923,808600.0],["2024-12-24",93.3565,93.6163,92.0378,93.0292,348000.0],["2024-12-26",92.9618,93.8377,92.1629,93.5393,847200.0],["2024-12-27",92.9618,93.6837,92.2207,93.0581,690700.0],["2024-12-30",92.519,93.3083,91.518,92.673,472700.0],["2024-12-31",93.3565,93.4142,92.0667,92.1725,609900.0],["2025-01-02",92.7597,93.0773,90.6036,90.9309,539400.0],["2025-01-03",91.0464,92.0667,89.5159,91.9126,670500.0],["2025-01-06",92.6249,94.7521,92.0955,93.3083,708100.0],["2025-01-07",93.626,94.165,91.1041,91.98,792300.0],["2025-01-08",91.3544,92.0474,90.4688,91.7779,559700.0],["2025-01-10",90.5362,90.7191,87.8315,90.0068,1003800.0],["2025-01-13",89.3619,92.1244,89.3619,92.0282,813200.0],["2025-01-14",93.1158,95.2815,92.6345,94.8195,1027700.0],["2025-01-15",97.7552,97.8515,95.9553,96.7638,1032500.0],["2025-01-16",95.9457,96.7253,94.4826,95.7628,762900.0],["2025-01-17",96.4366,97.3028,96.0901,97.0237,612500.0],["2025-01-21",97.5724,100.3252,97.2066,99.8247,1050000.0],["2025-01-22",99.8151,99.9595,97.5242,98.9007,954600.0],["2025-01-23",99.276,100.229,98.737,99.6226,1795700.0],["2025-01-24",96.7446,99.1894,95.5318,99.0739,2181200.0],["2025-01-27",100.3348,100.3348,98.2173,100.0172,870500.0],["2025-01-28",100.0461,100.5851,99.045,99.1605,615200.0],["2025-01-29",99.0162,100.2578,98.5349,99.3819,782600.0],["2025-01-30",100.4503,100.8257,98.7948,99.7092,808000.0],["2025-01-31",99.9595,100.999,98.8333,99.1124,732800.0],["2025-02-03",96.8082,97.6505,94.8815,96.9437,886600.0],["2025-02-04",97.118,98.7736,96.9728,98.396,610500.0],["2025-02-05",98.7445,98.9672,97.7763,98.1346,987000.0],["2025-02-06",98.851,98.9672,97.3019,98.822,1364700.0],["2025-02-07",99.1899,99.1899,96.6823,97.0405,528000.0],["2025-02-10",97.5343,97.6214,94.5329,94.6879,971200.0],["2025-02-11",94.1263,96.0143,93.8068,95.8206,931200.0],["2025-02-12",94.7169,95.6657,93.8939,94.0198,624200.0],["2025-02-13",94.0101,94.591,93.4679,94.5523,572200.0],["2025-02-14",95.1235,96.3144,94.7943,95.4333,635100.0],["2025-02-18",95.656,96.2079,95.1719,96.0917,901700.0],["2025-02-19",95.0945,95.8206,94.7653,95.1042,696100.0],["2025-02-20",95.1526,95.7432,92.8096,94.0295,644600.0],["2025-02-21",94.7363,94.7363,90.8055,90.9023,717200.0],["2025-02-24",91.8801,91.8801,89.9147,90.4472,696500.0],["2025-02-25",91.0088,91.8414,89.3725,90.3891,1093500.0],["2025-02-26",90.8539,92.2674,90.302,90.728,1125000.0],["2025-02-27",90.7861,92.2674,90.3698,90.6505,1037300.0],["2025-02-28",91.0669,91.8414,89.9631,91.4251,1520600.0],["2025-03-03",91.8414,93.2259,90.1374,90.6409,1069200.0],["2025-03-04",89.3725,91.0669,84.8899,87.4265,1552100.0],["2025-03-05",87.746,88.4818,85.9936,87.5621,1467000.0],["2025-03-06",86.8746,87.0102,85.0835,86.5648,1099400.0],["2025-03-07",86.9618,87.2522,84.2315,86.2453,1719000.0],["2025-03-10",84.7834,85.4611,80.9784,81.7046,1649400.0],["2025-03-11",81.7143,83.1859,80.5912,81.6658,1420400.0],["2025-03-12",82.8277,83.4763,81.7239,82.7115,901900.0],["2025-03-13",82.7986,83.8733,82.1887,82.3242,989600.0],["2025-03-14",83.3505,85.2772,82.9826,85.1707,3827100.0],["2025-03-17",85.1707,86.3906,84.8028,85.9646,896200.0],["2025-03-18",85.3643,85.7322,84.4929,85.3837,835400.0],["2025-03-19",85.3159,88.2495,85.19,87.4846,951400.0],["2025-03-20",86.4487,88.5786,86.4487,87.0296,1086000.0],["2025-03-21",86.3034,87.8622,85.7031,87.1264,4354900.0],["2025-03-24",88.2882,90.6602,88.2011,90.2923,1212000.0],["2025-03-25",90.2923,91.1927,89.7598,90.0696,1139300.0],["2025-03-26",90.6409,91.8027,89.0724,89.3048,979500.0],["2025-03-27",89.0143,89.4887,87.3103,87.9784,914700.0],["2025-03-28",87.6492,88.782,85.8387,86.2356,927000.0],["2025-03-31",85.1997,87.2232,84.7931,86.9037,636400.0],["2025-04-01",86.255,86.7101,84.7447,85.8968,870800.0],["2025-04-02",84.5801,87.9396,84.4445,87.8622,959500.0],["2025-04-03",90.2729,90.2729,75.3146,75.4405,2810400.0],["2025-04-04",71.5387,72.565,68.0436,71.6839,2883800.0],["2025-04-07",68.0823,74.6272,67.5305,70.0187,2276500.0],["2025-04-08",72.4004,74.4142,67.7531,68.7697,1666500.0],["2025-04-09",67.6079,75.392,66.0975,74.7046,2757100.0],["2025-04-10",72.9716,72.9716,66.3202,68.9053,1971800.0],["2025-04-11",68.3825,70.6577,66.8237,69.8638,1362400.0],["2025-04-14",71.1224,72.4488,69.8831,72.0325,1191300.0],["2025-04-15",72.3907,74.7918,72.2164,73.3976,1113600.0],["2025-04-16",72.8264,74.3174,72.5263,73.4847,1060500.0],["2025-04-17",73.6977,75.7309,73.5428,74.9661,1412100.0],["2025-04-21",74.056,74.4336,72.8264,73.8527,923100.0],["2025-04-22",74.5691,76.9992,74.5691,76.6894,1311700.0],["2025-04-23",85.1997,88.6271,81.2011,81.753,3189100.0],["2025-04-24",81.2495,83.6409,80.4653,83.2343,1479100.0],["2025-04-25",82.4017,83.1568,81.8014,82.5469,757800.0],["2025-04-28",82.5759,84.3283,82.392,83.486,1091900.0],["2025-04-29",83.486,84.2896,81.5884,83.5635,1061700.0],["2025-04-30",81.8111,83.2343,80.7074,82.8277,826400.0],["2025-05-01",82.8277,84.7834,82.3145,84.1057,654500.0],["2025-05-02",85.2463,87.2546,85.1196,86.8744,822800.0],["2025-05-05",85.919,87.6836,85.919,85.9677,573700.0],["2025-05-06",84.8661,85.5485,84.0472,84.4664,595900.0],["2025-05-07",85.4608,85.919,84.4079,85.2073,683200.0],["2025-05-08",86.7964,88.2978,86.0652,87.5471,616300.0],["2025-05-09",87.6738,87.9858,86.9816,87.4204,1021900.0],["2025-05-12",92.6069,94.8394,92.5386,93.1723,1683200.0],["2025-05-13",93.0554,94.079,92.3632,93.5916,911000.0],["2025-05-14",93.4453,94.0692,92.7531,93.2893,578700.0],["2025-05-15",93.1431,93.4453,92.1584,92.7141,392100.0],["2025-05-16",92.4899,93.2308,91.7977,93.1041,590100.0],["2025-05-19",91.9537,92.7629,91.8172,92.6751,424100.0],["2025-05-20",92.6751,92.7531,91.671,91.9732,689300.0],["2025-05-21",91.4175,91.6417,88.366,88.3953,708400.0],["2025-05-22",88.21,89.7699,87.6446,88.6585,803100.0],["2025-05-23",86.5234,88.5415,86.0457,88.0638,434600.0],["2025-05-27",88.0638,90.2866,88.0053,90.0526,1413100.0],["2025-05-28",90.6668,90.6668,89.1557,89.6237,1101600.0],["2025-05-29",90.4231,90.4231,88.9705,89.7114,511500.0],["2025-05-30",89.3897,89.7699,88.0345,88.912,850700.0],["2025-06-02",88.6877,88.6877,86.7477,88.21,598800.0],["2025-06-03",88.2295,90.2768,87.8298,89.9259,793500.0],["2025-06-04",89.9259,90.5401,88.6488,88.6878,495300.0],["2025-06-05",88.8535,90.0039,88.054,89.2337,526200.0],["2025-06-06",90.6961,91.9537,90.5303,91.8952,577800.0],["2025-06-09",92.1584,93.3478,91.6612,92.3924,949500.0],["2025-06-10",92.4606,93.884,92.2072,92.8701,1058400.0],["2025-06-11",93.1821,93.6403,91.3882,91.4467,500500.0],["2025-06-12",90.7253,92.0025,89.4384,91.8757,662100.0],["2025-06-13",90.5888,91.164,88.951,89.2239,762100.0],["2025-06-16",89.9259,91.0568,89.4287,90.2476,502100.0],["2025-06-17",89.2629,90.1599,88.5123,89.3604,938900.0],["2025-06-18",89.3604,91.9732,89.068,91.2615,1000500.0],["2025-06-20",92.4119,92.8799,91.5832,92.6946,2052200.0],["2025-06-23",92.5094,95.1417,92.2364,95.0637,848600.0],["2025-06-24",95.9606,97.5887,95.7169,96.4773,993700.0],["2025-06-25",96.487,96.5358,95.4244,96.3506,585900.0],["2025-06-26",97.0427,99.2948,95.8826,99.1973,1010600.0],["2025-06-27",99.6068,99.6653,97.6667,98.5733,1304100.0],["2025-06-30",99.1486,99.7822,98.3589,98.4466,755100.0],["2025-07-01",97.9397,102.8337,97.9299,102.1805,744200.0],["2025-07-02",102.6387,104.8518,102.2683,104.7543,832900.0],["2025-07-03",105.661,106.8991,105.1345,106.1387,604300.0],["2025-07-07",105.9729,107.0746,104.1206,105.1053,714500.0],["2025-07-08",105.778,107.2501,105.3685,105.4855,1170500.0],["2025-07-09",106.2557,106.5871,103.7014,104.4813,1206100.0],["2025-07-10",104.9883,106.2459,104.3448,105.427,635300.0],["2025-07-11",104.7348,105.0468,103.5844,104.2668,830100.0],["2025-07-14",104.3643,105.3782,104.0524,105.2905,652400.0],["2025-07-15",104.998,106.0314,101.9173,102.005,825300.0],["2025-07-16",102.9507,103.3407,100.9814,102.863,1239100.0],["2025-07-17",102.9312,105.6902,102.9312,105.505,1361500.0],["2025-07-18",105.9632,106.5384,104.9785,106.2167,860400.0],["2025-07-21",106.2166,107.1623,105.466,105.6805,831000.0],["2025-07-22",105.7779,107.2696,104.881,106.2264,1410600.0],["2025-07-23",105.9534,106.2557,101.8198,103.7111,1664600.0],["2025-07-24",103.2724,103.3797,100.3769,100.9131,1291200.0],["2025-07-25",100.8156,101.1666,98.7781,101.0106,948000.0],["2025-07-28",101.1276,101.3031,100.3087,101.2641,666300.0],["2025-07-29",102.239,102.2975,100.3769,100.6499,876300.0],["2025-07-30",101.0106,101.3714,98.3491,98.8853,673700.0],["2025-07-31",98.3199,99.0511,97.5009,97.7349,708500.0],["2025-08-01",95.7851,96.6723,93.3771,96.3213,1263500.0],["2025-08-04",96.9393,98.185,96.3213,98.1163,641600.0],["2025-08-05",98.3615,98.489,95.5072,97.361,867100.0],["2025-08-06",97.5082,97.5474,96.4194,96.6058,781100.0],["2025-08-07",97.0472,97.9201,95.1541,95.5464,817900.0],["2025-08-08",96.7627,97.8416,95.7034,97.2139,871500.0],["2025-08-11",97.2139,97.8809,96.5763,96.9785,907400.0],["2025-08-12",97.8613,100.3919,97.6161,100.2154,454900.0],["2025-08-13",100.8431,101.2747,99.9603,100.9118,560600.0],["2025-08-14",99.5974,101.363,98.9697,101.2747,433200.0],["2025-08-15",101.206,101.3237,99.1658,99.2541,660900.0],["2025-08-18",98.9598,100.4606,98.3419,100.1957,831100.0],["2025-08-19",99.6661,100.9706,98.9304,99.2835,514800.0],["2025-08-20",99.4797,99.872,98.2536,99.4797,607000.0],["2025-08-21",99.0089,99.6955,98.0967,98.7833,906900.0],["2025-08-22",99.3129,103.5797,99.3129,103.1874,935900.0],["2025-08-25",103.256,103.256,102.3438,102.4027,472300.0],["2025-08-26",102.4027,104.59,102.3831,104.0506,743100.0],["2025-08-27",103.825,105.3649,103.2364,104.3252,810400.0],["2025-08-28",104.3252,104.8549,103.2659,103.9328,645200.0],["2025-08-29",103.8838,104.5606,103.0108,103.1285,717500.0],["2025-09-02",101.5003,103.8151,100.7941,103.6778,744600.0],["2025-09-03",103.5994,104.8941,102.4615,104.4331,891400.0],["2025-09-04",104.9529,106.6008,104.286,106.5125,848500.0],["2025-09-05",107.0618,107.8171,103.9525,105.5219,1021700.0],["2025-09-08",106.4046,108.6803,105.5219,107.513,1564700.0],["2025-09-09",107.3561,108.5822,105.5513,106.0908,1126100.0],["2025-09-10",106.0221,107.209,105.512,105.924,632400.0],["2025-09-11",106.081,107.2874,104.8352,107.1795,1044600.0],["2025-09-12",107.2286,108.3664,106.5616,107.2874,1045400.0],["2025-09-15",107.4444,107.9936,105.4728,105.8554,1385000.0],["2025-09-16",105.4532,105.6592,103.3738,104.6881,750100.0],["2025-09-17",105.2472,107.5228,103.8642,105.4728,1343500.0],["2025-09-18",106.0123,108.2487,105.669,107.6013,782900.0],["2025-09-19",107.513,107.513,106.3458,106.8656,3005000.0],["2025-09-22",106.8656,106.8656,104.3938,104.6979,883500.0],["2025-09-23",105.1197,107.1991,103.5307,104.2761,1022700.0],["2025-09-24",104.384,104.953,103.158,103.7367,909400.0],["2025-09-25",103.7367,105.9829,102.6087,105.8456,1003200.0],["2025-09-26",106.6008,107.3463,105.3747,106.2869,663000.0],["2025-09-29",107.1697,107.1697,104.2075,104.541,545500.0],["2025-09-30",104.7862,105.0609,102.7264,104.4135,762700.0],["2025-10-01",104.08,104.6783,103.2757,103.6876,746700.0],["2025-10-02",103.3639,103.9034,102.2163,103.2462,641100.0],["2025-10-03",103.9427,104.6783,103.1285,104.4723,798100.0],["2025-10-06",104.9235,106.6989,103.4032,105.3943,824400.0],["2025-10-07",105.8161,106.5616,104.5802,104.8254,487900.0],["2025-10-08",104.8254,105.6297,103.7955,104.0996,549500.0],["2025-10-09",104.6391,104.7077,102.7656,102.9422,645900.0],["2025-10-10",102.9422,104.1781,97.1551,97.3806,1543400.0],["2025-10-13",99.7543,99.7543,97.6651,99.2443,794700.0],["2025-10-14",98.7048,102.285,97.9594,101.5199,709500.0],["2025-10-15",101.6768,101.7063,98.5184,99.3031,605400.0],["2025-10-16",98.5773,98.8421,90.8971,92.5057,1539300.0],["2025-10-17",93.5749,94.644,91.9074,94.1438,1464200.0],["2025-10-20",94.8892,96.7823,94.1928,96.439,663900.0],["2025-10-21",96.0172,97.3806,95.6837,96.9196,1414900.0],["2025-10-22",99.4601,101.6474,98.4596,100.4017,1859600.0],["2025-10-23",100.4213,101.0295,99.1756,100.0192,724200.0],["2025-10-24",100.7548,102.1182,100.3919,100.5587,765300.0],["2025-10-27",101.7553,101.7553,100.029,100.8039,602100.0],["2025-10-28",100.7352,100.951,98.4988,98.8421,617600.0],["2025-10-29",98.9108,100.3625,97.2139,97.9201,752500.0],["2025-10-30",98.1065,99.774,97.9201,99.1953,666500.0],["2025-10-31",98.4106,100.1565,97.6651,99.6563,515000.0],["2025-11-03",99.1432,99.4392,96.7751,99.084,624000.0],["2025-11-04",98.2749,99.6563,96.9922,98.6301,445500.0],["2025-11-05",98.6992,100.5936,97.8703,99.3504,570800.0],["2025-11-06",99.4688,101.6099,98.8866,100.7614,1136000.0],["2025-11-07",100.268,102.6361,99.6563,102.4881,682500.0],["2025-11-10",102.6361,104.7772,102.2513,103.7313,1163100.0],["2025-11-11",103.4846,104.3332,102.3401,103.6228,566700.0],["2025-11-12",103.7609,105.6159,103.3465,103.9484,614800.0],["2025-11-13",103.2676,104.4911,101.8171,102.3697,628200.0],["2025-11-14",100.8798,102.6164,100.1891,101.452,455400.0],["2025-11-17",101.4915,102.123,97.4066,98.1959,605100.0],["2025-11-18",97.9197,100.2976,97.4461,99.2517,505000.0],["2025-11-19",99.7845,101.3139,98.1071,100.9784,398100.0],["2025-11-20",102.0539,103.3564,99.5181,99.6267,427800.0],["2025-11-21",100.1496,104.0372,100.1496,103.0998,437100.0],["2025-11-24",102.6657,103.8991,101.383,102.8828,593300.0],["2025-11-25",103.5734,107.0269,102.5571,105.9514,441900.0],["2025-11-26",105.7146,106.3559,105.0436,105.1818,473400.0],["2025-11-28",105.1028,105.7047,104.7969,105.2804,189200.0],["2025-12-01",104.9943,107.2341,104.2937,106.1093,451400.0],["2025-12-02",106.6125,107.2834,105.5962,105.7244,509900.0],["2025-12-03",105.9908,108.2504,105.7738,107.4906,322100.0],["2025-12-04",106.9282,108.2997,106.6717,107.4512,469600.0],["2025-12-05",107.9741,109.0003,106.8591,108.8621,609500.0],["2025-12-08",108.9904,109.8784,108.132,108.872,519800.0],["2025-12-09",109.2667,110.7369,107.5498,108.1517,420400.0],["2025-12-10",108.6056,113.8943,107.5893,113.2825,862300.0],["2025-12-11",113.0951,114.95,112.0097,113.2825,712600.0],["2025-12-12",113.6377,113.8745,111.1315,112.1084,561000.0],["2025-12-15",113.1641,113.9041,111.99,112.1084,970500.0],["2025-12-16",112.7497,113.6772,112.0294,112.9471,785700.0],["2025-12-17",113.0951,114.6343,112.7004,113.1345,671600.0],["2025-12-18",113.7463,115.4434,112.6313,113.6871,923500.0],["2025-12-19",113.8449,114.6244,111.5657,112.0492,3069700.0],["2025-12-22",112.73,114.585,112.4932,114.1607,669700.0],["2025-12-23",114.1607,114.437,113.4799,114.0324,494400.0],["2025-12-24",114.4172,114.9402,113.6476,113.8351,312900.0],["2025-12-26",113.7857,114.5554,113.6575,114.4666,313500.0],["2025-12-29",114.5751,114.6047,112.9273,113.2924,492900.0],["2025-12-30",113.2924,113.2924,111.8124,112.5524,353100.0],["2025-12-31",112.6116,113.2529,110.8454,110.8947,548600.0],["2026-01-02",110.9145,113.9732,110.3027,113.5292,532300.0],["2026-01-05",113.1937,116.9728,113.1937,114.802,903300.0],["2026-01-06",114.95,116.1538,113.9831,116.1242,628800.0],["2026-01-07",116.2229,116.3906,114.506,114.9303,636000.0],["2026-01-08",114.9303,118.0877,114.4666,117.2589,618100.0],["2026-01-09",117.101,118.1371,115.3546,115.8874,504400.0],["2026-01-12",114.654,115.1079,113.2924,113.5193,1202700.0],["2026-01-13",114.3679,115.0783,112.8484,112.9273,613500.0],["2026-01-14",112.7694,114.21,112.1676,112.9372,1189400.0],["2026-01-15",113.5785,115.769,113.4108,114.2298,988500.0],["2026-01-16",114.0719,114.4764,113.174,113.6969,1868700.0],["2026-01-20",111.7235,113.9337,110.4704,110.5099,1445500.0],["2026-01-21",111.4769,114.9007,110.5691,113.9633,2625600.0],["2026-01-22",114.95,116.2722,113.4799,113.766,1687500.0],["2026-01-23",116.0453,116.0453,109.2864,109.8686,2010900.0],["2026-01-26",109.6219,112.5918,109.5824,112.0097,2010000.0],["2026-01-27",112.1774,112.651,110.5296,111.8913,1415400.0],["2026-01-28",111.7828,114.0127,111.2203,112.5524,1010100.0],["2026-01-29",113.1345,114.5258,111.99,112.8977,1291300.0],["2026-01-30",112.7004,113.9239,112.1577,112.9174,1273900.0],["2026-02-02",112.6889,114.8153,112.212,113.9011,821700.0],["2026-02-03",113.8912,116.3554,112.6293,114.0005,983600.0],["2026-02-04",115.3022,118.4421,115.3022,116.9119,828400.0],["2026-02-05",116.8225,118.5812,115.3121,117.7068,1162300.0],["2026-02-06",119.088,122.4365,118.77,121.7211,1140800.0],["2026-02-09",121.8304,123.0327,120.9163,121.7807,779200.0],["2026-02-10",121.5919,122.7048,119.237,119.7736,1030800.0],["2026-02-11",121.1547,122.7247,117.9155,118.3427,837500.0],["2026-02-12",118.7104,119.6742,113.6527,116.4946,842900.0],["2026-02-13",116.3157,117.8658,114.6166,117.0808,821100.0],["2026-02-17",117.6074,119.5748,117.0808,118.8495,892100.0],["2026-02-18",119.2569,122.0788,118.4719,120.8666,1603600.0],["2026-02-19",120.2803,121.0256,117.369,119.0979,1013000.0],["2026-02-20",119.0979,120.8368,117.2597,120.5387,721200.0],["2026-02-23",120.3996,120.7772,113.8614,115.3618,957100.0],["2026-02-24",115.014,115.5605,113.1261,113.7422,663900.0],["2026-02-25",115.2128,115.8785,114.3582,114.7756,919900.0],["2026-02-26",115.5009,117.4485,114.1396,115.7593,987200.0],["2026-02-27",112.9969,113.4739,107.8995,108.7541,1413900.0],["2026-03-02",108.2175,111.3773,106.578,110.2048,1361800.0],["2026-03-03",107.2736,110.4035,106.5879,109.7974,1113900.0],["2026-03-04",110.1352,111.1985,109.4794,110.8805,857400.0],["2026-03-05",109.6186,110.4333,108.1579,109.5689,747200.0],["2026-03-06",106.1905,106.1905,104.2529,105.644,1157300.0],["2026-03-09",103.9747,107.045,101.6197,106.3197,1540100.0],["2026-03-10",106.5482,108.923,105.2863,106.9655,911200.0],["2026-03-11",106.0713,107.0152,103.9449,105.018,981600.0],["2026-03-12",102.5339,105.4751,102.355,105.0776,1198600.0],["2026-03-13",105.7334,106.2998,103.617,103.8256,816800.0],["2026-03-16",104.6106,104.6702,102.4147,102.6432,2092400.0],["2026-03-17",104.0641,104.6603,103.4779,104.1933,984600.0],["2026-03-18",103.8256,104.7,103.0406,103.3785,1266400.0],["2026-03-19",102.5538,105.2465,102.0967,104.7497,1362800.0],["2026-03-20",104.6603,104.9286,102.514,102.8717,5583800.0],["2026-03-23",105.962,107.0152,104.2231,104.3026,1365200.0],["2026-03-24",103.1201,106.1706,103.1201,105.1174,1083900.0],["2026-03-25",106.0514,107.1543,105.0081,106.0911,837300.0],["2026-03-26",105.6738,106.1408,104.8093,105.4552,840300.0],["2026-03-27",105.167,105.167,102.9214,103.299,792600.0],["2026-03-30",104.4317,104.4715,102.8022,103.1499,923000.0],["2026-03-31",105.0081,107.0351,104.0144,106.0812,1083400.0],["2026-04-01",106.886,109.4099,106.886,108.6348,1194100.0],["2026-04-02",106.6575,108.4163,105.4055,108.297,899800.0],["2026-04-06",108.297,109.5291,108.138,109.2509,487400.0],["2026-04-07",110.7414,110.7414,109.0025,109.9067,941500.0],["2026-04-08",112.7286,115.2624,112.7286,113.8713,1023600.0],["2026-04-09",113.5335,116.5244,113.1162,115.9878,856900.0],["2026-04-10",116.0673,116.2561,114.6762,114.8153,541100.0],["2026-04-13",114.7358,116.8622,113.6826,116.6635,734100.0],["2026-04-14",116.266,118.0546,115.3817,117.1404,793400.0],["2026-04-15",117.4286,117.6273,115.7593,116.5939,655600.0],["2026-04-16",116.2958,116.7927,114.9345,115.173,848300.0],["2026-04-17",116.8026,119.1277,116.3455,117.2696,810500.0],["2026-04-20",117.0907,118.7998,116.8523,118.3328,967200.0],["2026-04-21",118.2732,120.6182,117.9353,120.1313,2255800.0],["2026-04-22",121.9397,124.0462,120.1313,121.3137,1809700.0],["2026-04-23",121.7907,123.5196,120.8268,123.3706,1049300.0],["2026-04-24",123.3706,123.8376,121.2342,121.89,886600.0],["2026-04-27",122.6055,124.7318,122.5756,124.1853,920800.0],["2026-04-28",125.1094,125.6957,123.6687,124.1257,666700.0],["2026-04-29",123.9071,124.7915,122.8539,123.9071,1130700.0],["2026-04-30",123.2414,126.1925,123.1718,125.6659,911300.0],["2026-05-01",125.3479,126.7092,124.3344,125.02,914600.0],["2026-05-04",124.17,125.15,123.0,123.42,586900.0],["2026-05-05",123.74,124.53,123.24,123.55,720300.0],["2026-05-06",125.12,126.19,124.52,125.22,780900.0],["2026-05-07",125.22,125.31,121.53,121.93,1217100.0],["2026-05-08",122.74,123.04,121.68,122.99,723200.0],["2026-05-11",123.5,123.97,121.3,121.91,1028200.0],["2026-05-12",122.14,122.14,119.18,120.91,1016500.0],["2026-05-13",120.75,121.32,118.85,119.04,837800.0],["2026-05-14",119.47,121.37,119.47,120.48,898400.0],["2026-05-15",120.35,120.43,117.94,119.41,919400.0],["2026-05-18",119.93,121.35,119.86,121.05,754300.0],["2026-05-19",120.58,121.3,119.37,120.94,868700.0],["2026-05-20",121.48,123.75,119.86,123.29,747500.0],["2026-05-21",122.67,123.69,120.78,123.0,500600.0],["2026-05-22",123.0,124.06,122.59,123.12,818400.0],["2026-05-26",124.13,125.74,123.3,124.7,801000.0],["2026-05-27",124.98,125.56,123.17,123.48,594800.0],["2026-05-28",123.05,123.64,121.77,123.05,698100.0],["2026-05-29",122.85,123.97,121.88,122.54,804100.0],["2026-06-01",121.42,121.67,119.49,120.67,670500.0],["2026-06-02",120.6,122.16,120.06,121.95,709500.0],["2026-06-03",121.97,122.58,120.34,121.15,793600.0],["2026-06-04",122.79,125.5,121.59,125.21,629600.0],["2026-06-05",125.66,126.8,124.7,125.94,781800.0],["2026-06-08",126.24,127.54,126.0,126.26,701300.0],["2026-06-09",127.34,130.1,127.14,128.66,849800.0],["2026-06-10",128.45,130.42,127.66,128.09,638900.0],["2026-06-11",129.03,130.54,127.93,130.18,762600.0],["2026-06-12",130.87,132.88,130.24,132.63,1000600.0],["2026-06-15",136.0,136.0,131.0,131.32,965000.0],["2026-06-16",132.56,133.71,130.25,130.61,1057400.0],["2026-06-17",130.4,131.47,125.18,127.26,1889900.0],["2026-06-18",128.2,129.21,126.18,126.81,3430900.0],["2026-06-22",127.57,129.34,126.91,129.13,1061000.0],["2026-06-23",125.38,131.28,125.38,130.89,893900.0],["2026-06-24",131.04,132.23,130.64,130.69,1099900.0],["2026-06-25",131.17,131.8,129.61,130.24,839900.0],["2026-06-26",130.69,130.78,128.94,129.47,1429900.0],["2026-06-29",129.73,130.76,128.3,129.09,846400.0],["2026-06-30",129.1,129.84,128.0,129.09,1014600.0],["2026-07-01",129.72,131.69,128.68,130.7,1239000.0],["2026-07-02",131.31,132.09,128.68,129.3,1142700.0],["2026-07-06",129.21,131.66,129.21,131.61,688128.718371],["2026-07-07",131.4,132.61,129.98,130.49,922315.741184],["2026-07-08",130.13,130.13,127.07,127.61,1315843.10375],["2026-07-09",128.41,132.17,128.195,131.01,1135781.910149],["2026-07-10",131.6,132.12,130.33,131.54,798712.007159],["2026-07-13",131.4,131.805,130.22,131.41,928631.883968],["2026-07-14",131.51,132.9,130.79,131.21,570063.310181],["2026-07-15",131.46,133.16,131.06,132.41,798328.7467],["2026-07-16",132.8,136.24,132.8,136.14,830822.394034],["2026-07-17",134.75,135.65,133.49,134.52,715507.332164],["2026-07-20",134.7,135.13,133.25,133.92,991583.110306],["2026-07-21",133.65,133.9,131.755,133.4,1125861.259395],["2026-07-22",132.34,133.04,130.3,131.6,1480187.737661],["2026-07-23",130.28,131.249,129.02,130.63,882544.125343],["2026-07-24",131.27,132.1,130.22,131,569748.00972],["2026-07-27",130.875,132.89,129.8,129.89,691879.472865],["2026-07-28",130.16,131.81,130.16,131.31,685927.150603],["2026-07-29",130.46,132.32,129.735,130.28,774828.123584],["2026-07-30",131.22,131.85,130.07,130.91,698291.124235],["2026-07-31",131.84,131.905,130.185,131,672214.899598],["2026-08-03",130.93,132.81,130.93,132.15,575524.379227],["2026-08-04",132.11,134.67,131.77,133.4,684048.855788],["2026-08-05",133.89,134.36,132.84,133.25,513195.260594],["2026-08-06",134.17,134.47,131.66,131.88,430707.626769],["2026-08-07",131.24,132.21,130.22,131.7,276184.757247],["2026-08-10",131.46,132.3741,130.87,131.92,138922.243193],["2026-08-11",131.94,133.43,131.14,133.04,558469.445518],["2026-08-12",134.07,135.35,132.91,135.05,635551.936936],["2026-08-13",135.58,136.3547,135.27,135.96,495414.410979],["2026-08-14",135.67,137.305,135.67,136.6,399360.998077]]}